661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195800,354572910,8340,8340,8340,8340,1398
|
|
20230720,195700,354572910,8340,8340,8340,8340,0
|
|
20230720,195600,354572910,8340,8340,8340,8340,0
|
|
20230720,195500,354572910,8340,8340,8340,8340,0
|
|
20230720,195400,354572910,8340,8340,8340,8340,0
|
|
20230720,195300,354572910,8340,8340,8340,8340,0
|
|
20230720,195200,354572910,8340,8340,8340,8340,0
|
|
20230720,195100,354572910,8340,8340,8340,8340,0
|
|
20230720,195000,354572910,8340,8340,8340,8340,0
|
|
20230720,194900,354572910,8340,8340,8340,8340,0
|
|
20230720,194800,354572910,8340,8340,8340,8340,0
|
|
20230720,194700,354572910,8340,8340,8340,8340,0
|
|
20230720,194600,354572910,8340,8340,8340,8340,0
|
|
20230720,194500,354572910,8340,8340,8340,8340,0
|
|
20230720,194400,354572910,8340,8340,8340,8340,0
|
|
20230720,194300,354572910,8340,8340,8340,8340,0
|
|
20230720,194200,354572910,8340,8340,8340,8340,0
|
|
20230720,194100,354572910,8340,8340,8340,8340,0
|
|
20230720,194000,354572910,8340,8340,8340,8340,0
|
|
20230720,193900,354572910,8340,8340,8340,8340,0
|
|
20230720,193800,354572910,8340,8340,8340,8340,0
|
|
20230720,193700,354572910,8340,8340,8340,8340,0
|
|
20230720,193600,354572910,8340,8340,8340,8340,0
|
|
20230720,193500,354572910,8340,8340,8340,8340,0
|
|
20230720,193400,354572910,8340,8340,8340,8340,0
|
|
20230720,193300,354572910,8340,8340,8340,8340,0
|
|
20230720,193200,354572910,8340,8340,8340,8340,0
|
|
20230720,193100,354572910,8340,8340,8340,8340,0
|
|
20230720,193000,354572910,8340,8340,8340,8340,0
|
|
20230720,192900,354572910,8340,8340,8340,8340,0
|
|
20230720,192800,354572910,8340,8340,8340,8340,1398
|
|
20230720,192700,354572910,8340,8340,8340,8340,0
|
|
20230720,192600,354572910,8340,8340,8340,8340,0
|
|
20230720,192500,354572910,8340,8340,8340,8340,0
|
|
20230720,192400,354572910,8340,8340,8340,8340,0
|
|
20230720,192300,354572910,8340,8340,8340,8340,0
|
|
20230720,192200,354572910,8340,8340,8340,8340,0
|
|
20230720,192100,354572910,8340,8340,8340,8340,0
|
|
20230720,192000,354572910,8340,8340,8340,8340,0
|
|
20230720,191900,354572910,8340,8340,8340,8340,0
|
|
20230720,191800,354572910,8340,8340,8340,8340,0
|
|
20230720,191700,354572910,8340,8340,8340,8340,0
|
|
20230720,191600,354572910,8340,8340,8340,8340,0
|
|
20230720,191500,354572910,8340,8340,8340,8340,0
|
|
20230720,191400,354572910,8340,8340,8340,8340,0
|
|
20230720,191300,354572910,8340,8340,8340,8340,0
|
|
20230720,191200,354572910,8340,8340,8340,8340,0
|
|
20230720,191100,354572910,8340,8340,8340,8340,0
|
|
20230720,191000,354572910,8340,8340,8340,8340,0
|
|
20230720,190900,354572910,8340,8340,8340,8340,0
|
|
20230720,190800,354572910,8340,8340,8340,8340,0
|
|
20230720,190700,354572910,8340,8340,8340,8340,0
|
|
20230720,190600,354572910,8340,8340,8340,8340,0
|
|
20230720,190500,354572910,8340,8340,8340,8340,0
|
|
20230720,190400,354572910,8340,8340,8340,8340,0
|
|
20230720,190300,354572910,8340,8340,8340,8340,0
|
|
20230720,190200,354572910,8340,8340,8340,8340,0
|
|
20230720,190100,354572910,8340,8340,8340,8340,0
|
|
20230720,190000,354572910,8340,8340,8340,8340,0
|
|
20230720,185900,354572910,8340,8340,8340,8340,0
|
|
20230720,185800,354572910,8340,8340,8340,8340,1398
|
|
20230720,185700,354572910,8340,8340,8340,8340,0
|
|
20230720,185600,354572910,8340,8340,8340,8340,0
|
|
20230720,185500,354572910,8340,8340,8340,8340,0
|
|
20230720,185400,354572910,8340,8340,8340,8340,0
|
|
20230720,185300,354572910,8340,8340,8340,8340,0
|
|
20230720,185200,354572910,8340,8340,8340,8340,0
|
|
20230720,185100,354572910,8340,8340,8340,8340,0
|
|
20230720,185000,354572910,8340,8340,8340,8340,0
|
|
20230720,184900,354572910,8340,8340,8340,8340,0
|
|
20230720,184800,354572910,8340,8340,8340,8340,0
|
|
20230720,184700,354572910,8340,8340,8340,8340,0
|
|
20230720,184600,354572910,8340,8340,8340,8340,0
|
|
20230720,184500,354572910,8340,8340,8340,8340,0
|
|
20230720,184400,354572910,8340,8340,8340,8340,0
|
|
20230720,184300,354572910,8340,8340,8340,8340,0
|
|
20230720,184200,354572910,8340,8340,8340,8340,0
|
|
20230720,184100,354572910,8340,8340,8340,8340,0
|
|
20230720,184000,354572910,8340,8340,8340,8340,0
|
|
20230720,183900,354572910,8340,8340,8340,8340,0
|
|
20230720,183800,354572910,8340,8340,8340,8340,0
|
|
20230720,183700,354572910,8340,8340,8340,8340,0
|
|
20230720,183600,354572910,8340,8340,8340,8340,0
|
|
20230720,183500,354572910,8340,8340,8340,8340,0
|
|
20230720,183400,354572910,8340,8340,8340,8340,0
|
|
20230720,183300,354572910,8340,8340,8340,8340,0
|
|
20230720,183200,354572910,8340,8340,8340,8340,0
|
|
20230720,183100,354572910,8340,8340,8340,8340,0
|
|
20230720,183000,354572910,8340,8340,8340,8340,0
|
|
20230720,182900,354572910,8340,8340,8340,8340,0
|
|
20230720,182800,354572910,8340,8340,8340,8340,1398
|
|
20230720,182700,354572910,8340,8340,8340,8340,0
|
|
20230720,182600,354572910,8340,8340,8340,8340,0
|
|
20230720,182500,354572910,8340,8340,8340,8340,0
|
|
20230720,182400,354572910,8340,8340,8340,8340,0
|
|
20230720,182300,354572910,8340,8340,8340,8340,0
|
|
20230720,182200,354572910,8340,8340,8340,8340,0
|
|
20230720,182100,354572910,8340,8340,8340,8340,0
|
|
20230720,182000,354572910,8340,8340,8340,8340,0
|
|
20230720,181900,354572910,8340,8340,8340,8340,0
|
|
20230720,181800,354572910,8340,8340,8340,8340,0
|
|
20230720,181700,354572910,8340,8340,8340,8340,0
|
|
20230720,181600,354572910,8340,8340,8340,8340,0
|
|
20230720,181500,354572910,8340,8340,8340,8340,0
|
|
20230720,181400,354572910,8340,8340,8340,8340,0
|
|
20230720,181300,354572910,8340,8340,8340,8340,0
|
|
20230720,181200,354572910,8340,8340,8340,8340,0
|
|
20230720,181100,354572910,8340,8340,8340,8340,0
|
|
20230720,181000,354572910,8340,8340,8340,8340,0
|
|
20230720,180900,354572910,8340,8340,8340,8340,0
|
|
20230720,180800,354572910,8340,8340,8340,8340,0
|
|
20230720,180700,354572910,8340,8340,8340,8340,0
|
|
20230720,180600,354572910,8340,8340,8340,8340,0
|
|
20230720,180500,354572910,8340,8340,8340,8340,0
|
|
20230720,180400,354572910,8340,8340,8340,8340,0
|
|
20230720,180300,354572910,8340,8340,8340,8340,0
|
|
20230720,180200,354572910,8340,8340,8340,8340,0
|
|
20230720,180100,354572910,8340,8340,8340,8340,0
|
|
20230720,180000,354572910,8340,8340,8340,8340,0
|
|
20230720,175900,354572910,8340,8340,8340,8340,0
|
|
20230720,175800,354572910,8340,8340,8340,8340,1398
|
|
20230720,175700,354572910,8340,8340,8340,8340,0
|
|
20230720,175600,354572910,8340,8340,8340,8340,0
|
|
20230720,175500,354572910,8340,8340,8340,8340,0
|
|
20230720,175400,354572910,8340,8340,8340,8340,0
|
|
20230720,175300,354572910,8340,8340,8340,8340,0
|
|
20230720,175200,354572910,8340,8340,8340,8340,0
|
|
20230720,175100,354572910,8340,8340,8340,8340,0
|
|
20230720,175000,354572910,8340,8340,8340,8340,0
|
|
20230720,174900,354572910,8340,8340,8340,8340,0
|
|
20230720,174800,354572910,8340,8340,8340,8340,0
|
|
20230720,174700,354572910,8340,8340,8340,8340,0
|
|
20230720,174600,354572910,8340,8340,8340,8340,0
|
|
20230720,174500,354572910,8340,8340,8340,8340,0
|
|
20230720,174400,354572910,8340,8340,8340,8340,0
|
|
20230720,174300,354572910,8340,8340,8340,8340,0
|
|
20230720,174200,354572910,8340,8340,8340,8340,0
|
|
20230720,174100,354572910,8340,8340,8340,8340,0
|
|
20230720,174000,354572910,8340,8340,8340,8340,0
|
|
20230720,173900,354572910,8340,8340,8340,8340,0
|
|
20230720,173800,354572910,8340,8340,8340,8340,0
|
|
20230720,173700,354572910,8340,8340,8340,8340,0
|
|
20230720,173600,354572910,8340,8340,8340,8340,0
|
|
20230720,173500,354572910,8340,8340,8340,8340,0
|
|
20230720,173400,354572910,8340,8340,8340,8340,0
|
|
20230720,173300,354572910,8340,8340,8340,8340,0
|
|
20230720,173200,354572910,8340,8340,8340,8340,0
|
|
20230720,173100,354572910,8340,8340,8340,8340,0
|
|
20230720,173000,354572910,8340,8340,8340,8340,0
|
|
20230720,172900,354572910,8340,8340,8340,8340,0
|
|
20230720,172800,354572910,8340,8340,8340,8340,1398
|
|
20230720,172700,354572910,8340,8340,8340,8340,0
|
|
20230720,172600,354572910,8340,8340,8340,8340,0
|
|
20230720,172500,354572910,8340,8340,8340,8340,0
|
|
20230720,172400,354572910,8340,8340,8340,8340,0
|
|
20230720,172300,354572910,8340,8340,8340,8340,0
|
|
20230720,172200,354572910,8340,8340,8340,8340,0
|
|
20230720,172100,354572910,8340,8340,8340,8340,0
|
|
20230720,172000,354572910,8340,8340,8340,8340,0
|
|
20230720,171900,354572910,8340,8340,8340,8340,0
|
|
20230720,171800,354572910,8340,8340,8340,8340,0
|
|
20230720,171700,354572910,8340,8340,8340,8340,0
|
|
20230720,171600,354572910,8340,8340,8340,8340,0
|
|
20230720,171500,354572910,8340,8340,8340,8340,0
|
|
20230720,171400,354572910,8340,8340,8340,8340,0
|
|
20230720,171300,354572910,8340,8340,8340,8340,0
|
|
20230720,171200,354572910,8340,8340,8340,8340,0
|
|
20230720,171100,354572910,8340,8340,8340,8340,0
|
|
20230720,171000,354572910,8340,8340,8340,8340,0
|
|
20230720,170900,354572910,8340,8340,8340,8340,0
|
|
20230720,170800,354572910,8340,8340,8340,8340,0
|
|
20230720,170700,354572910,8340,8340,8340,8340,0
|
|
20230720,170600,354572910,8340,8340,8340,8340,0
|
|
20230720,170500,354572910,8340,8340,8340,8340,0
|
|
20230720,170400,354572910,8340,8340,8340,8340,0
|
|
20230720,170300,354572910,8340,8340,8340,8340,0
|
|
20230720,170200,354572910,8340,8340,8340,8340,0
|
|
20230720,170100,354572910,8340,8340,8340,8340,0
|
|
20230720,170000,354572910,8340,8340,8340,8340,0
|
|
20230720,165900,354572910,8340,8340,8340,8340,0
|
|
20230720,165800,354572910,8340,8340,8340,8340,1398
|
|
20230720,165700,354572910,8340,8340,8340,8340,0
|
|
20230720,165600,354572910,8340,8340,8340,8340,0
|
|
20230720,165500,354572910,8340,8340,8340,8340,0
|
|
20230720,165400,354572910,8340,8340,8340,8340,0
|
|
20230720,165300,354572910,8340,8340,8340,8340,0
|
|
20230720,165200,354572910,8340,8340,8340,8340,0
|
|
20230720,165100,354572910,8340,8340,8340,8340,0
|
|
20230720,165000,354572910,8340,8340,8340,8340,0
|
|
20230720,164900,354572910,8340,8340,8340,8340,0
|
|
20230720,164800,354572910,8340,8340,8340,8340,0
|
|
20230720,164700,354572910,8340,8340,8340,8340,0
|
|
20230720,164600,354572910,8340,8340,8340,8340,0
|
|
20230720,164500,354572910,8340,8340,8340,8340,0
|
|
20230720,164400,354572910,8340,8340,8340,8340,0
|
|
20230720,164300,354572910,8340,8340,8340,8340,0
|
|
20230720,164200,354572910,8340,8340,8340,8340,0
|
|
20230720,164100,354572910,8340,8340,8340,8340,0
|
|
20230720,164000,354572910,8340,8340,8340,8340,0
|
|
20230720,163900,354572910,8340,8340,8340,8340,0
|
|
20230720,163800,354572910,8340,8340,8340,8340,0
|
|
20230720,163700,354572910,8340,8340,8340,8340,0
|
|
20230720,163600,354572910,8340,8340,8340,8340,0
|
|
20230720,163500,354572910,8340,8340,8340,8340,0
|
|
20230720,163400,354572910,8340,8340,8340,8340,0
|
|
20230720,163300,354572910,8340,8340,8340,8340,0
|
|
20230720,163200,354572910,8340,8340,8340,8340,0
|
|
20230720,163100,354572910,8340,8340,8340,8340,0
|
|
20230720,163000,354572910,8340,8340,8340,8340,0
|
|
20230720,162900,354572910,8340,8340,8340,8340,0
|
|
20230720,162800,354572910,8340,8340,8340,8340,1398
|
|
20230720,162700,354572910,8340,8340,8340,8340,0
|
|
20230720,162600,354572910,8340,8340,8340,8340,0
|
|
20230720,162500,354572910,8340,8340,8340,8340,0
|
|
20230720,162400,354572910,8340,8340,8340,8340,0
|
|
20230720,162300,354572910,8340,8340,8340,8340,0
|
|
20230720,162200,354572910,8340,8340,8340,8340,0
|
|
20230720,162100,354572910,8340,8340,8340,8340,0
|
|
20230720,162000,354572910,8340,8340,8340,8340,0
|
|
20230720,161900,354572910,8340,8340,8340,8340,0
|
|
20230720,161800,354572910,8340,8340,8340,8340,0
|
|
20230720,161700,354572910,8340,8340,8340,8340,0
|
|
20230720,161600,354572910,8340,8340,8340,8340,0
|
|
20230720,161500,354572910,8340,8340,8340,8340,0
|
|
20230720,161400,354572910,8340,8340,8340,8340,0
|
|
20230720,161300,354572910,8340,8340,8340,8340,0
|
|
20230720,161200,354572910,8340,8340,8340,8340,0
|
|
20230720,161100,354572910,8340,8340,8340,8340,0
|
|
20230720,161000,354572910,8340,8340,8340,8340,0
|
|
20230720,160900,354572910,8340,8340,8340,8340,0
|
|
20230720,160800,354572910,8340,8340,8340,8340,0
|
|
20230720,160700,354572910,8340,8340,8340,8340,0
|
|
20230720,160600,354572910,8340,8340,8340,8340,0
|
|
20230720,160500,354572910,8340,8340,8340,8340,0
|
|
20230720,160400,354572910,8340,8340,8340,8340,0
|
|
20230720,160300,354572910,8340,8340,8340,8340,0
|
|
20230720,160200,354572910,8340,8340,8340,8340,0
|
|
20230720,160100,354572910,8340,8340,8340,8340,0
|
|
20230720,160000,354572910,8340,8340,8340,8340,0
|
|
20230720,155900,354572910,8340,8340,8340,8340,0
|
|
20230720,155800,354572910,8340,8340,8340,8340,1398
|
|
20230720,155700,354572910,8340,8340,8340,8340,0
|
|
20230720,155600,354572910,8340,8340,8340,8340,0
|
|
20230720,155500,354572910,8340,8340,8340,8340,0
|
|
20230720,155400,354572910,8340,8340,8340,8340,0
|
|
20230720,155300,354572910,8340,8340,8340,8340,0
|
|
20230720,155200,354572910,8340,8340,8340,8340,0
|
|
20230720,155100,354572910,8340,8340,8340,8340,0
|
|
20230720,155000,354572910,8340,8340,8340,8340,0
|
|
20230720,154900,354572910,8340,8340,8340,8340,0
|
|
20230720,154800,354572910,8340,8340,8340,8340,0
|
|
20230720,154700,354572910,8340,8340,8340,8340,0
|
|
20230720,154600,354572910,8340,8340,8340,8340,0
|
|
20230720,154500,354572910,8340,8340,8340,8340,0
|
|
20230720,154400,354572910,8340,8340,8340,8340,0
|
|
20230720,154300,354572910,8340,8340,8340,8340,0
|
|
20230720,154200,354572910,8340,8340,8340,8340,0
|
|
20230720,154100,354572910,8340,8340,8340,8340,0
|
|
20230720,154000,354572910,8340,8340,8340,8340,0
|
|
20230720,153900,354572910,8340,8340,8340,8340,0
|
|
20230720,153800,354572910,8340,8340,8340,8340,0
|
|
20230720,153700,354572910,8340,8340,8340,8340,0
|
|
20230720,153600,354572910,8340,8340,8340,8340,0
|
|
20230720,153500,354572910,8340,8340,8340,8340,0
|
|
20230720,153400,354572910,8340,8340,8340,8340,0
|
|
20230720,153300,354572910,8340,8340,8340,8340,0
|
|
20230720,153200,354572910,8340,8340,8340,8340,0
|
|
20230720,153100,354572910,8340,8340,8340,8340,0
|
|
20230720,153000,354572910,8340,8340,8340,8340,1398
|
|
20230720,152900,342913590,8330,8330,8330,8330,0
|
|
20230720,152800,342913590,8330,8330,8330,8330,0
|
|
20230720,152700,342913590,8330,8330,8330,8330,0
|
|
20230720,152600,342913590,8330,8330,8330,8330,0
|
|
20230720,152500,342913590,8330,8330,8330,8330,0
|
|
20230720,152400,342913590,8330,8330,8330,8330,0
|
|
20230720,152300,342913590,8330,8330,8330,8330,0
|
|
20230720,152200,342913590,8330,8330,8330,8330,0
|
|
20230720,152100,342913590,8330,8330,8330,8330,0
|
|
20230720,152000,342913590,8330,8330,8330,8330,0
|
|
20230720,151900,342913590,8330,8280,8330,8280,746
|
|
20230720,151800,336715680,8290,8280,8290,8280,107
|
|
20230720,151700,335828720,8280,8290,8290,8280,370
|
|
20230720,151600,332762290,8290,8290,8290,8290,5
|
|
20230720,151500,332720840,8290,8290,8290,8290,13
|
|
20230720,151400,332613070,8300,8300,8300,8300,0
|
|
20230720,151300,332613070,8300,8300,8300,8300,5
|
|
20230720,151200,332571570,8290,8290,8290,8290,0
|
|
20230720,151100,332571570,8290,8290,8290,8290,0
|
|
20230720,151000,332571570,8290,8290,8290,8290,1
|
|
20230720,150900,332563280,8320,8320,8320,8320,0
|
|
20230720,150800,332563280,8320,8320,8320,8320,0
|
|
20230720,150700,332563280,8320,8320,8320,8320,2
|
|
20230720,150600,332546640,8280,8280,8280,8280,0
|
|
20230720,150500,332546640,8280,8280,8280,8280,0
|
|
20230720,150400,332546640,8280,8280,8280,8280,0
|
|
20230720,150300,332546640,8280,8280,8280,8280,0
|
|
20230720,150200,332546640,8280,8280,8280,8280,0
|
|
20230720,150100,332546640,8280,8280,8280,8280,0
|
|
20230720,150000,332546640,8280,8280,8280,8280,0
|
|
20230720,145900,332546640,8280,8280,8280,8280,15
|
|
20230720,145800,332422440,8320,8320,8320,8320,0
|
|
20230720,145700,332422440,8320,8320,8320,8320,87
|
|
20230720,145600,331698600,8270,8270,8270,8270,14
|
|
20230720,145500,331582820,8270,8270,8280,8270,905
|
|
20230720,145400,324098420,8270,8270,8270,8270,8
|
|
20230720,145300,324032260,8270,8270,8270,8270,5
|
|
20230720,145200,323990910,8280,8280,8280,8280,10
|
|
20230720,145100,323908110,8280,8320,8320,8280,10
|
|
20230720,145000,323825230,8270,8280,8280,8270,20
|
|
20230720,144900,323659780,8320,8320,8320,8320,0
|
|
20230720,144800,323659780,8320,8330,8330,8320,2
|
|
20230720,144700,323643130,8330,8330,8330,8330,0
|
|
20230720,144600,323643130,8330,8330,8330,8330,206
|
|
20230720,144500,321927150,8330,8330,8330,8330,0
|
|
20230720,144400,321927150,8330,8330,8330,8330,212
|
|
20230720,144300,320161190,8330,8330,8330,8330,193
|
|
20230720,144200,318553500,8340,8340,8340,8340,37
|
|
20230720,144100,318244920,8340,8350,8350,8310,304
|
|
20230720,144000,315710510,8330,8260,8330,8260,1476
|
|
20230720,143900,303464830,8250,8250,8250,8250,0
|
|
20230720,143800,303464830,8250,8250,8250,8250,16
|
|
20230720,143700,303332830,8250,8250,8250,8250,7
|
|
20230720,143600,303275080,8290,8290,8290,8290,0
|
|
20230720,143500,303275080,8290,8290,8290,8290,1
|
|
20230720,143400,303266790,8290,8290,8290,8290,0
|
|
20230720,143300,303266790,8290,8280,8290,8280,67
|
|
20230720,143200,302711850,8280,8290,8290,8280,1026
|
|
20230720,143100,294206450,8290,8270,8290,8270,142
|
|
20230720,143000,293030690,8250,8250,8250,8250,9
|
|
20230720,142900,292956440,8250,8250,8250,8250,36
|
|
20230720,142800,292659440,8250,8240,8250,8240,11
|
|
20230720,142700,292568790,8240,8250,8250,8240,89
|
|
20230720,142600,291834570,8270,8250,8270,8250,108
|
|
20230720,142500,290941590,8250,8250,8250,8250,3
|
|
20230720,142400,290916840,8250,8250,8250,8250,8
|
|
20230720,142300,290850840,8250,8250,8250,8250,12
|
|
20230720,142200,290751840,8250,8250,8250,8250,9
|
|
20230720,142100,290677590,8250,8250,8250,8250,9
|
|
20230720,142000,290603340,8250,8250,8250,8250,10
|
|
20230720,141900,290520840,8250,8250,8250,8250,24
|
|
20230720,141800,290322840,8250,8250,8250,8250,1
|
|
20230720,141700,290314590,8250,8250,8250,8250,11
|
|
20230720,141600,290223840,8250,8250,8250,8250,18
|
|
20230720,141500,290075340,8250,8240,8250,8240,40
|
|
20230720,141400,289745360,8240,8240,8250,8240,119
|
|
20230720,141300,288763720,8240,8240,8240,8240,11
|
|
20230720,141200,288673080,8250,8240,8250,8240,9
|
|
20230720,141100,288598910,8240,8240,8240,8240,3
|
|
20230720,141000,288574190,8240,8240,8250,8240,17
|
|
20230720,140900,288434100,8250,8240,8250,8240,130
|
|
20230720,140800,287361690,8240,8240,8240,8240,18
|
|
20230720,140700,287213370,8240,8250,8250,8240,4
|
|
20230720,140600,287180400,8240,8240,8240,8240,12
|
|
20230720,140500,287081520,8250,8240,8250,8240,48
|
|
20230720,140400,286685650,8240,8240,8240,8240,8
|
|
20230720,140300,286619730,8240,8240,8240,8240,22
|
|
20230720,140200,286438450,8240,8240,8240,8240,270
|
|
20230720,140100,284213650,8240,8240,8240,8240,40
|
|
20230720,140000,283884050,8250,8240,8250,8240,225
|
|
20230720,135900,282027840,8240,8240,8240,8240,20
|
|
20230720,135800,281863040,8240,8250,8250,8240,91
|
|
20230720,135700,281112330,8250,8240,8250,8240,17
|
|
20230720,135600,280972120,8240,8240,8240,8240,15
|
|
20230720,135500,280848520,8240,8240,8240,8240,21
|
|
20230720,135400,280675480,8250,8240,8250,8240,801
|
|
20230720,135300,274075230,8250,8250,8250,8250,365
|
|
20230720,135200,271063980,8250,8250,8250,8250,21
|
|
20230720,135100,270890730,8250,8250,8280,8250,16
|
|
20230720,135000,270758640,8300,8300,8300,8300,1
|
|
20230720,134900,270750340,8250,8250,8300,8250,1402
|
|
20230720,134800,259142440,8250,8250,8250,8250,7
|
|
20230720,134700,259084690,8250,8250,8250,8250,20
|
|
20230720,134600,258919690,8250,8250,8250,8250,8
|
|
20230720,134500,258853690,8250,8250,8250,8250,7
|
|
20230720,134400,258795940,8250,8250,8250,8250,6
|
|
20230720,134300,258746440,8250,8250,8250,8250,91
|
|
20230720,134200,257995690,8250,8260,8260,8250,7
|
|
20230720,134100,257937920,8260,8250,8260,8250,14
|
|
20230720,134000,257822360,8250,8260,8260,8250,108
|
|
20230720,133900,256930310,8260,8260,8260,8260,7
|
|
20230720,133800,256872490,8260,8260,8260,8260,7
|
|
20230720,133700,256814670,8260,8260,8260,8260,7
|
|
20230720,133600,256756850,8260,8250,8260,8250,4
|
|
20230720,133500,256723840,8250,8250,8250,8250,5
|
|
20230720,133400,256682590,8260,8260,8260,8250,9
|
|
20230720,133300,256608290,8260,8260,8260,8250,60
|
|
20230720,133200,256112700,8260,8260,8270,8260,18
|
|
20230720,133100,255963920,8260,8260,8260,8250,70
|
|
20230720,133000,255385740,8260,8250,8260,8250,6
|
|
20230720,132900,255336210,8250,8250,8250,8250,4
|
|
20230720,132800,255303210,8250,8250,8250,8250,6
|
|
20230720,132700,255253710,8250,8250,8250,8250,8
|
|
20230720,132600,255187710,8260,8250,8260,8250,3
|
|
20230720,132500,255162950,8250,8250,8250,8250,10
|
|
20230720,132400,255080450,8250,8260,8260,8250,137
|
|
20230720,132300,253948880,8260,8260,8260,8260,15
|
|
20230720,132200,253824980,8270,8260,8270,8250,9
|
|
20230720,132100,253750680,8260,8260,8260,8260,16
|
|
20230720,132000,253618520,8260,8260,8260,8260,4
|
|
20230720,131900,253585480,8260,8260,8260,8260,7
|
|
20230720,131800,253527660,8260,8260,8260,8260,2
|
|
20230720,131700,253511140,8270,8270,8270,8270,1
|
|
20230720,131600,253502870,8280,8280,8280,8280,1
|
|
20230720,131500,253494590,8280,8280,8280,8280,1
|
|
20230720,131400,253486310,8280,8280,8280,8270,91
|
|
20230720,131300,252732840,8280,8280,8280,8280,6
|
|
20230720,131200,252683160,8280,8280,8280,8270,4
|
|
20230720,131100,252650060,8250,8260,8260,8250,12
|
|
20230720,131000,252550960,8260,8260,8260,8260,30
|
|
20230720,130900,252303160,8250,8250,8250,8250,2
|
|
20230720,130800,252286660,8250,8250,8250,8250,0
|
|
20230720,130700,252286660,8250,8260,8260,8250,6
|
|
20230720,130600,252237120,8260,8260,8270,8260,73
|
|
20230720,130500,251633860,8260,8260,8260,8250,44
|
|
20230720,130400,251270430,8260,8250,8260,8240,884
|
|
20230720,130300,243977390,8250,8250,8250,8250,25
|
|
20230720,130200,243771140,8250,8250,8250,8250,1
|
|
20230720,130100,243762890,8260,8260,8260,8260,8
|
|
20230720,130000,243696810,8250,8250,8250,8250,181
|
|
20230720,125900,242203560,8240,8250,8250,8240,16
|
|
20230720,125800,242071590,8250,8250,8250,8250,227
|
|
20230720,125700,240198840,8240,8240,8240,8240,2
|
|
20230720,125600,240182360,8250,8250,8250,8250,270
|
|
20230720,125500,237954860,8240,8240,8240,8240,128
|
|
20230720,125400,236900140,8240,8240,8240,8240,16
|
|
20230720,125300,236768300,8240,8240,8250,8240,54
|
|
20230720,125200,236322840,8240,8240,8250,8240,83
|
|
20230720,125100,235638110,8240,8240,8240,8240,2
|
|
20230720,125000,235621630,8250,8250,8250,8250,988
|
|
20230720,124900,227470630,8260,8250,8260,8250,11
|
|
20230720,124800,227379780,8250,8260,8260,8250,11
|
|
20230720,124700,227288930,8260,8260,8260,8260,1
|
|
20230720,124600,227280670,8260,8260,8260,8250,12
|
|
20230720,124500,227181570,8260,8260,8260,8260,30
|
|
20230720,124400,226933770,8260,8270,8270,8260,625
|
|
20230720,124300,221769080,8270,8270,8270,8270,1
|
|
20230720,124200,221760810,8270,8270,8270,8260,503
|
|
20230720,124100,217601010,8270,8270,8270,8270,1
|
|
20230720,124000,217592740,8270,8270,8270,8270,0
|
|
20230720,123900,217592740,8270,8270,8270,8270,1
|
|
20230720,123800,217584470,8270,8270,8270,8270,2
|
|
20230720,123700,217567930,8270,8270,8270,8270,0
|
|
20230720,123600,217567930,8270,8270,8270,8270,1
|
|
20230720,123500,217559660,8270,8270,8270,8270,2
|
|
20230720,123400,217543120,8270,8270,8270,8270,1
|
|
20230720,123300,217534850,8270,8270,8270,8270,0
|
|
20230720,123200,217534850,8270,8270,8270,8270,2
|
|
20230720,123100,217518310,8280,8280,8280,8280,2
|
|
20230720,123000,217501750,8280,8280,8280,8280,0
|
|
20230720,122900,217501750,8280,8270,8280,8270,3
|
|
20230720,122800,217476930,8280,8280,8280,8280,54
|
|
20230720,122700,217029810,8280,8280,8280,8280,150
|
|
20230720,122600,215787810,8280,8280,8280,8270,13
|
|
20230720,122500,215680180,8280,8290,8290,8280,234
|
|
20230720,122400,213742160,8290,8290,8290,8290,0
|
|
20230720,122300,213742160,8290,8290,8290,8290,151
|
|
20230720,122200,212490370,8280,8280,8280,8280,0
|
|
20230720,122100,212490370,8280,8280,8280,8280,0
|
|
20230720,122000,212490370,8280,8280,8280,8280,0
|
|
20230720,121900,212490370,8280,8280,8280,8280,0
|
|
20230720,121800,212490370,8280,8280,8280,8280,0
|
|
20230720,121700,212490370,8280,8280,8280,8280,0
|
|
20230720,121600,212490370,8280,8300,8300,8280,350
|
|
20230720,121500,209587370,8280,8280,8280,8280,511
|
|
20230720,121400,205356290,8280,8290,8290,8280,886
|
|
20230720,121300,198016040,8290,8290,8290,8290,48
|
|
20230720,121200,197618120,8290,8290,8290,8290,0
|
|
20230720,121100,197618120,8290,8290,8290,8290,0
|
|
20230720,121000,197618120,8290,8290,8290,8290,0
|
|
20230720,120900,197618120,8290,8290,8290,8290,0
|
|
20230720,120800,197618120,8290,8300,8300,8290,432
|
|
20230720,120700,194034510,8310,8310,8310,8310,1
|
|
20230720,120600,194026200,8300,8300,8300,8300,0
|
|
20230720,120500,194026200,8300,8300,8300,8300,71
|
|
20230720,120400,193436900,8310,8310,8310,8310,0
|
|
20230720,120300,193436900,8310,8310,8310,8310,52
|
|
20230720,120200,193004780,8310,8310,8310,8310,1
|
|
20230720,120100,192996470,8310,8310,8310,8310,0
|
|
20230720,120000,192996470,8310,8310,8310,8310,0
|
|
20230720,115900,192996470,8310,8310,8310,8310,0
|
|
20230720,115800,192996470,8310,8310,8310,8310,0
|
|
20230720,115700,192996470,8310,8300,8310,8300,48
|
|
20230720,115600,192597670,8300,8300,8300,8300,0
|
|
20230720,115500,192597670,8300,8290,8300,8290,21
|
|
20230720,115400,192423380,8300,8300,8300,8300,50
|
|
20230720,115300,192008380,8300,8300,8300,8300,0
|
|
20230720,115200,192008380,8300,8300,8300,8300,200
|
|
20230720,115100,190348380,8300,8300,8300,8300,0
|
|
20230720,115000,190348380,8300,8300,8300,8300,6
|
|
20230720,114900,190298580,8300,8300,8300,8300,0
|
|
20230720,114800,190298580,8300,8300,8300,8300,9
|
|
20230720,114700,190223880,8310,8310,8310,8310,61
|
|
20230720,114600,189716970,8310,8310,8310,8310,0
|
|
20230720,114500,189716970,8310,8310,8310,8310,0
|
|
20230720,114400,189716970,8310,8310,8310,8310,2
|
|
20230720,114300,189700350,8290,8290,8290,8290,10
|
|
20230720,114200,189617450,8290,8290,8290,8290,0
|
|
20230720,114100,189617450,8290,8290,8290,8290,0
|
|
20230720,114000,189617450,8290,8290,8290,8290,50
|
|
20230720,113900,189202950,8300,8300,8300,8300,0
|
|
20230720,113800,189202950,8300,8300,8300,8300,1
|
|
20230720,113700,189194650,8310,8310,8310,8310,0
|
|
20230720,113600,189194650,8310,8310,8310,8310,0
|
|
20230720,113500,189194650,8310,8310,8310,8310,5
|
|
20230720,113400,189153100,8310,8310,8310,8310,0
|
|
20230720,113300,189153100,8310,8310,8310,8310,0
|
|
20230720,113200,189153100,8310,8310,8310,8310,0
|
|
20230720,113100,189153100,8310,8310,8310,8310,0
|
|
20230720,113000,189153100,8310,8310,8310,8310,0
|
|
20230720,112900,189153100,8310,8310,8310,8310,1
|
|
20230720,112800,189144790,8300,8300,8300,8300,1055
|
|
20230720,112700,180388290,8310,8310,8310,8310,0
|
|
20230720,112600,180388290,8310,8310,8310,8310,1
|
|
20230720,112500,180379980,8300,8300,8300,8300,0
|
|
20230720,112400,180379980,8300,8300,8300,8300,0
|
|
20230720,112300,180379980,8300,8300,8300,8300,0
|
|
20230720,112200,180379980,8300,8300,8300,8300,0
|
|
20230720,112100,180379980,8300,8300,8300,8300,150
|
|
20230720,112000,179134980,8300,8300,8300,8300,4
|
|
20230720,111900,179101780,8300,8300,8300,8300,0
|
|
20230720,111800,179101780,8300,8300,8300,8300,0
|
|
20230720,111700,179101780,8300,8300,8300,8300,0
|
|
20230720,111600,179101780,8300,8300,8300,8300,1
|
|
20230720,111500,179093480,8300,8300,8300,8300,20
|
|
20230720,111400,178927480,8300,8300,8300,8300,0
|
|
20230720,111300,178927480,8300,8300,8300,8300,0
|
|
20230720,111200,178927480,8300,8300,8300,8300,0
|
|
20230720,111100,178927480,8300,8300,8300,8300,1
|
|
20230720,111000,178919180,8280,8280,8280,8280,50
|
|
20230720,110900,178505180,8300,8300,8300,8300,0
|
|
20230720,110800,178505180,8300,8300,8300,8300,0
|
|
20230720,110700,178505180,8300,8300,8300,8300,0
|
|
20230720,110600,178505180,8300,8300,8300,8300,0
|
|
20230720,110500,178505180,8300,8300,8300,8300,0
|
|
20230720,110400,178505180,8300,8300,8300,8300,220
|
|
20230720,110300,176679180,8300,8300,8300,8300,9
|
|
20230720,110200,176604480,8300,8300,8300,8300,21
|
|
20230720,110100,176430180,8300,8300,8300,8300,0
|
|
20230720,110000,176430180,8300,8300,8300,8300,0
|
|
20230720,105900,176430180,8300,8300,8300,8300,0
|
|
20230720,105800,176430180,8300,8300,8300,8300,0
|
|
20230720,105700,176430180,8300,8300,8300,8300,0
|
|
20230720,105600,176430180,8300,8250,8300,8250,201
|
|
20230720,105500,174761930,8240,8240,8240,8240,1
|
|
20230720,105400,174753690,8290,8290,8290,8290,19
|
|
20230720,105300,174596180,8300,8300,8300,8300,0
|
|
20230720,105200,174596180,8300,8300,8300,8300,0
|
|
20230720,105100,174596180,8300,8300,8300,8300,0
|
|
20230720,105000,174596180,8300,8300,8300,8300,112
|
|
20230720,104900,173666580,8240,8240,8240,8240,0
|
|
20230720,104800,173666580,8240,8270,8270,8240,193
|
|
20230720,104700,172075850,8310,8310,8310,8310,0
|
|
20230720,104600,172075850,8310,8310,8310,8310,0
|
|
20230720,104500,172075850,8310,8310,8310,8310,0
|
|
20230720,104400,172075850,8310,8310,8310,8310,0
|
|
20230720,104300,172075850,8310,8310,8310,8310,1
|
|
20230720,104200,172067540,8270,8280,8280,8240,3670
|
|
20230720,104100,141792090,8310,8310,8310,8310,9
|
|
20230720,104000,141717300,8320,8320,8320,8320,0
|
|
20230720,103900,141717300,8320,8320,8320,8320,1
|
|
20230720,103800,141708980,8320,8320,8320,8320,0
|
|
20230720,103700,141708980,8320,8320,8320,8320,12
|
|
20230720,103600,141609140,8320,8320,8320,8320,0
|
|
20230720,103500,141609140,8320,8320,8320,8320,1
|
|
20230720,103400,141600820,8260,8270,8270,8260,2680
|
|
20230720,103300,119463070,8260,8270,8270,8260,574
|
|
20230720,103200,114718900,8340,8310,8340,8260,2994
|
|
20230720,103100,89909030,8340,8340,8340,8340,0
|
|
20230720,103000,89909030,8340,8340,8340,8340,0
|
|
20230720,102900,89909030,8340,8340,8340,8340,0
|
|
20230720,102800,89909030,8340,8340,8340,8340,0
|
|
20230720,102700,89909030,8340,8340,8340,8340,0
|
|
20230720,102600,89909030,8340,8340,8340,8340,1
|
|
20230720,102500,89900690,8330,8330,8330,8330,4
|
|
20230720,102400,89867370,8350,8350,8350,8350,0
|
|
20230720,102300,89867370,8350,8350,8350,8350,0
|
|
20230720,102200,89867370,8350,8350,8350,8350,1
|
|
20230720,102100,89859020,8310,8330,8330,8310,122
|
|
20230720,102000,88844280,8350,8350,8350,8350,6
|
|
20230720,101900,88794180,8320,8320,8320,8320,1
|
|
20230720,101800,88785860,8350,8350,8350,8350,0
|
|
20230720,101700,88785860,8350,8350,8350,8350,1
|
|
20230720,101600,88777510,8350,8350,8350,8350,1
|
|
20230720,101500,88769160,8350,8350,8350,8350,0
|
|
20230720,101400,88769160,8350,8350,8350,8350,0
|
|
20230720,101300,88769160,8350,8350,8350,8350,0
|
|
20230720,101200,88769160,8350,8350,8350,8350,0
|
|
20230720,101100,88769160,8350,8350,8350,8350,0
|
|
20230720,101000,88769160,8350,8350,8350,8350,0
|
|
20230720,100900,88769160,8350,8350,8350,8350,0
|
|
20230720,100800,88769160,8350,8350,8350,8350,1
|
|
20230720,100700,88760810,8350,8350,8350,8350,0
|
|
20230720,100600,88760810,8350,8350,8350,8350,0
|
|
20230720,100500,88760810,8350,8350,8350,8350,0
|
|
20230720,100400,88760810,8350,8350,8350,8350,4
|
|
20230720,100300,88727410,8350,8350,8350,8350,0
|
|
20230720,100200,88727410,8350,8340,8350,8340,818
|
|
20230720,100100,81901630,8300,8300,8300,8300,0
|
|
20230720,100000,81901630,8300,8300,8300,8300,0
|
|
20230720,095900,81901630,8300,8300,8300,8300,1
|
|
20230720,095800,81893330,8340,8340,8340,8340,0
|
|
20230720,095700,81893330,8340,8340,8340,8340,12
|
|
20230720,095600,81793250,8340,8340,8340,8340,1
|
|
20230720,095500,81784910,8310,8310,8310,8310,2
|
|
20230720,095400,81768290,8340,8340,8340,8340,1
|
|
20230720,095300,81759950,8310,8300,8310,8300,298
|
|
20230720,095200,79283900,8300,8300,8300,8300,1
|
|
20230720,095100,79275600,8300,8300,8300,8300,0
|
|
20230720,095000,79275600,8300,8300,8300,8300,0
|
|
20230720,094900,79275600,8300,8300,8300,8300,0
|
|
20230720,094800,79275600,8300,8290,8300,8290,508
|
|
20230720,094700,75064270,8300,8280,8300,8280,71
|
|
20230720,094600,74476350,8290,8300,8300,8290,550
|
|
20230720,094500,69915470,8300,8300,8300,8300,0
|
|
20230720,094400,69915470,8300,8310,8310,8300,43
|
|
20230720,094300,69558560,8300,8310,8310,8300,790
|
|
20230720,094200,63001430,8310,8310,8310,8310,7
|
|
20230720,094100,62943260,8310,8310,8310,8310,10
|
|
20230720,094000,62860160,8300,8300,8300,8300,0
|
|
20230720,093900,62860160,8300,8310,8310,8300,190
|
|
20230720,093800,61283110,8300,8330,8340,8300,966
|
|
20230720,093700,53250230,8330,8330,8330,8330,25
|
|
20230720,093600,53041980,8330,8320,8330,8320,4
|
|
20230720,093500,53008680,8320,8320,8320,8320,0
|
|
20230720,093400,53008680,8320,8320,8320,8320,106
|
|
20230720,093300,52126760,8300,8310,8310,8300,859
|
|
20230720,093200,44995550,8320,8320,8320,8320,2
|
|
20230720,093100,44978910,8320,8320,8320,8320,1
|
|
20230720,093000,44970590,8310,8310,8310,8310,0
|
|
20230720,092900,44970590,8310,8310,8310,8310,150
|
|
20230720,092800,43724090,8320,8320,8320,8320,193
|
|
20230720,092700,42118330,8320,8320,8350,8290,2387
|
|
20230720,092600,22305040,8320,8380,8380,8320,100
|
|
20230720,092500,21472560,8350,8350,8350,8350,20
|
|
20230720,092400,21305560,8390,8390,8390,8390,0
|
|
20230720,092300,21305560,8390,8390,8390,8390,0
|
|
20230720,092200,21305560,8390,8390,8390,8390,0
|
|
20230720,092100,21305560,8390,8390,8390,8390,0
|
|
20230720,092000,21305560,8390,8400,8400,8390,6
|
|
20230720,091900,21255210,8390,8390,8390,8390,10
|
|
20230720,091800,21171310,8330,8330,8330,8330,0
|
|
20230720,091700,21171310,8330,8330,8330,8330,0
|
|
20230720,091600,21171310,8330,8330,8330,8330,0
|
|
20230720,091500,21171310,8330,8330,8330,8330,0
|
|
20230720,091400,21171310,8330,8330,8330,8330,115
|
|
20230720,091300,20213360,8330,8400,8400,8330,690
|
|
20230720,091200,14463530,8350,8350,8350,8350,8
|
|
20230720,091100,14396730,8350,8350,8350,8350,0
|
|
20230720,091000,14396730,8350,8380,8380,8350,1194
|
|
20230720,090900,4410830,8440,8440,8440,8440,2
|
|
20230720,090800,4393950,8460,8460,8460,8460,1
|
|
20230720,090700,4385490,8460,8370,8460,8370,24
|
|
20230720,090600,4184520,8380,8380,8380,8380,133
|
|
20230720,090500,3069980,8420,8480,8480,8420,43
|
|
20230720,090400,2707260,8490,8440,8490,8440,200
|
|
20230720,090300,1011310,8490,8440,8490,8400,54
|
|
20230720,090200,557090,8440,8440,8440,8440,17
|
|
20230720,090100,413610,8440,8490,8490,8440,6
|
|
20230720,090000,362920,8440,8440,8440,8440,43
|