633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193000,852702400,9860,9860,9860,9860,469
|
|
20230817,192900,852702400,9860,9860,9860,9860,0
|
|
20230817,192800,852702400,9860,9860,9860,9860,0
|
|
20230817,192700,852702400,9860,9860,9860,9860,0
|
|
20230817,192600,852702400,9860,9860,9860,9860,0
|
|
20230817,192500,852702400,9860,9860,9860,9860,0
|
|
20230817,192400,852702400,9860,9860,9860,9860,0
|
|
20230817,192300,852702400,9860,9860,9860,9860,0
|
|
20230817,192200,852702400,9860,9860,9860,9860,0
|
|
20230817,192100,852702400,9860,9860,9860,9860,0
|
|
20230817,192000,852702400,9860,9860,9860,9860,0
|
|
20230817,191900,852702400,9860,9860,9860,9860,0
|
|
20230817,191800,852702400,9860,9860,9860,9860,0
|
|
20230817,191700,852702400,9860,9860,9860,9860,0
|
|
20230817,191600,852702400,9860,9860,9860,9860,0
|
|
20230817,191500,852702400,9860,9860,9860,9860,0
|
|
20230817,191400,852702400,9860,9860,9860,9860,0
|
|
20230817,191300,852702400,9860,9860,9860,9860,0
|
|
20230817,191200,852702400,9860,9860,9860,9860,0
|
|
20230817,191100,852702400,9860,9860,9860,9860,0
|
|
20230817,191000,852702400,9860,9860,9860,9860,0
|
|
20230817,190900,852702400,9860,9860,9860,9860,0
|
|
20230817,190800,852702400,9860,9860,9860,9860,0
|
|
20230817,190700,852702400,9860,9860,9860,9860,0
|
|
20230817,190600,852702400,9860,9860,9860,9860,0
|
|
20230817,190500,852702400,9860,9860,9860,9860,0
|
|
20230817,190400,852702400,9860,9860,9860,9860,0
|
|
20230817,190300,852702400,9860,9860,9860,9860,0
|
|
20230817,190200,852702400,9860,9860,9860,9860,0
|
|
20230817,190100,852702400,9860,9860,9860,9860,0
|
|
20230817,190000,852702400,9860,9860,9860,9860,469
|
|
20230817,185900,852702400,9860,9860,9860,9860,0
|
|
20230817,185800,852702400,9860,9860,9860,9860,0
|
|
20230817,185700,852702400,9860,9860,9860,9860,0
|
|
20230817,185600,852702400,9860,9860,9860,9860,0
|
|
20230817,185500,852702400,9860,9860,9860,9860,0
|
|
20230817,185400,852702400,9860,9860,9860,9860,0
|
|
20230817,185300,852702400,9860,9860,9860,9860,0
|
|
20230817,185200,852702400,9860,9860,9860,9860,0
|
|
20230817,185100,852702400,9860,9860,9860,9860,0
|
|
20230817,185000,852702400,9860,9860,9860,9860,0
|
|
20230817,184900,852702400,9860,9860,9860,9860,0
|
|
20230817,184800,852702400,9860,9860,9860,9860,0
|
|
20230817,184700,852702400,9860,9860,9860,9860,0
|
|
20230817,184600,852702400,9860,9860,9860,9860,0
|
|
20230817,184500,852702400,9860,9860,9860,9860,0
|
|
20230817,184400,852702400,9860,9860,9860,9860,0
|
|
20230817,184300,852702400,9860,9860,9860,9860,0
|
|
20230817,184200,852702400,9860,9860,9860,9860,0
|
|
20230817,184100,852702400,9860,9860,9860,9860,0
|
|
20230817,184000,852702400,9860,9860,9860,9860,0
|
|
20230817,183900,852702400,9860,9860,9860,9860,0
|
|
20230817,183800,852702400,9860,9860,9860,9860,0
|
|
20230817,183700,852702400,9860,9860,9860,9860,0
|
|
20230817,183600,852702400,9860,9860,9860,9860,0
|
|
20230817,183500,852702400,9860,9860,9860,9860,0
|
|
20230817,183400,852702400,9860,9860,9860,9860,0
|
|
20230817,183300,852702400,9860,9860,9860,9860,0
|
|
20230817,183200,852702400,9860,9860,9860,9860,0
|
|
20230817,183100,852702400,9860,9860,9860,9860,0
|
|
20230817,183000,852702400,9860,9860,9860,9860,469
|
|
20230817,182900,852702400,9860,9860,9860,9860,0
|
|
20230817,182800,852702400,9860,9860,9860,9860,0
|
|
20230817,182700,852702400,9860,9860,9860,9860,0
|
|
20230817,182600,852702400,9860,9860,9860,9860,0
|
|
20230817,182500,852702400,9860,9860,9860,9860,0
|
|
20230817,182400,852702400,9860,9860,9860,9860,0
|
|
20230817,182300,852702400,9860,9860,9860,9860,0
|
|
20230817,182200,852702400,9860,9860,9860,9860,0
|
|
20230817,182100,852702400,9860,9860,9860,9860,0
|
|
20230817,182000,852702400,9860,9860,9860,9860,0
|
|
20230817,181900,852702400,9860,9860,9860,9860,0
|
|
20230817,181800,852702400,9860,9860,9860,9860,0
|
|
20230817,181700,852702400,9860,9860,9860,9860,0
|
|
20230817,181600,852702400,9860,9860,9860,9860,0
|
|
20230817,181500,852702400,9860,9860,9860,9860,0
|
|
20230817,181400,852702400,9860,9860,9860,9860,0
|
|
20230817,181300,852702400,9860,9860,9860,9860,0
|
|
20230817,181200,852702400,9860,9860,9860,9860,0
|
|
20230817,181100,852702400,9860,9860,9860,9860,0
|
|
20230817,181000,852702400,9860,9860,9860,9860,0
|
|
20230817,180900,852702400,9860,9860,9860,9860,0
|
|
20230817,180800,852702400,9860,9860,9860,9860,0
|
|
20230817,180700,852702400,9860,9860,9860,9860,0
|
|
20230817,180600,852702400,9860,9860,9860,9860,0
|
|
20230817,180500,852702400,9860,9860,9860,9860,0
|
|
20230817,180400,852702400,9860,9860,9860,9860,0
|
|
20230817,180300,852702400,9860,9860,9860,9860,0
|
|
20230817,180200,852702400,9860,9860,9860,9860,0
|
|
20230817,180100,852702400,9860,9860,9860,9860,0
|
|
20230817,180000,852702400,9860,9860,9860,9860,469
|
|
20230817,175900,852702400,9860,9860,9860,9860,0
|
|
20230817,175800,852702400,9860,9860,9860,9860,0
|
|
20230817,175700,852702400,9860,9860,9860,9860,0
|
|
20230817,175600,852702400,9860,9860,9860,9860,0
|
|
20230817,175500,852702400,9860,9860,9860,9860,0
|
|
20230817,175400,852702400,9860,9860,9860,9860,0
|
|
20230817,175300,852702400,9860,9860,9860,9860,0
|
|
20230817,175200,852702400,9860,9860,9860,9860,0
|
|
20230817,175100,852702400,9860,9860,9860,9860,0
|
|
20230817,175000,852702400,9860,9860,9860,9860,0
|
|
20230817,174900,852702400,9860,9860,9860,9860,0
|
|
20230817,174800,852702400,9860,9860,9860,9860,0
|
|
20230817,174700,852702400,9860,9860,9860,9860,0
|
|
20230817,174600,852702400,9860,9860,9860,9860,0
|
|
20230817,174500,852702400,9860,9860,9860,9860,0
|
|
20230817,174400,852702400,9860,9860,9860,9860,0
|
|
20230817,174300,852702400,9860,9860,9860,9860,0
|
|
20230817,174200,852702400,9860,9860,9860,9860,0
|
|
20230817,174100,852702400,9860,9860,9860,9860,0
|
|
20230817,174000,852702400,9860,9860,9860,9860,0
|
|
20230817,173900,852702400,9860,9860,9860,9860,0
|
|
20230817,173800,852702400,9860,9860,9860,9860,0
|
|
20230817,173700,852702400,9860,9860,9860,9860,0
|
|
20230817,173600,852702400,9860,9860,9860,9860,0
|
|
20230817,173500,852702400,9860,9860,9860,9860,0
|
|
20230817,173400,852702400,9860,9860,9860,9860,0
|
|
20230817,173300,852702400,9860,9860,9860,9860,0
|
|
20230817,173200,852702400,9860,9860,9860,9860,0
|
|
20230817,173100,852702400,9860,9860,9860,9860,0
|
|
20230817,173000,852702400,9860,9860,9860,9860,469
|
|
20230817,172900,852702400,9860,9860,9860,9860,0
|
|
20230817,172800,852702400,9860,9860,9860,9860,0
|
|
20230817,172700,852702400,9860,9860,9860,9860,0
|
|
20230817,172600,852702400,9860,9860,9860,9860,0
|
|
20230817,172500,852702400,9860,9860,9860,9860,0
|
|
20230817,172400,852702400,9860,9860,9860,9860,0
|
|
20230817,172300,852702400,9860,9860,9860,9860,0
|
|
20230817,172200,852702400,9860,9860,9860,9860,0
|
|
20230817,172100,852702400,9860,9860,9860,9860,0
|
|
20230817,172000,852702400,9860,9860,9860,9860,0
|
|
20230817,171900,852702400,9860,9860,9860,9860,0
|
|
20230817,171800,852702400,9860,9860,9860,9860,0
|
|
20230817,171700,852702400,9860,9860,9860,9860,0
|
|
20230817,171600,852702400,9860,9860,9860,9860,0
|
|
20230817,171500,852702400,9860,9860,9860,9860,0
|
|
20230817,171400,852702400,9860,9860,9860,9860,0
|
|
20230817,171300,852702400,9860,9860,9860,9860,0
|
|
20230817,171200,852702400,9860,9860,9860,9860,0
|
|
20230817,171100,852702400,9860,9860,9860,9860,0
|
|
20230817,171000,852702400,9860,9860,9860,9860,0
|
|
20230817,170900,852702400,9860,9860,9860,9860,0
|
|
20230817,170800,852702400,9860,9860,9860,9860,0
|
|
20230817,170700,852702400,9860,9860,9860,9860,0
|
|
20230817,170600,852702400,9860,9860,9860,9860,0
|
|
20230817,170500,852702400,9860,9860,9860,9860,0
|
|
20230817,170400,852702400,9860,9860,9860,9860,0
|
|
20230817,170300,852702400,9860,9860,9860,9860,0
|
|
20230817,170200,852702400,9860,9860,9860,9860,0
|
|
20230817,170100,852702400,9860,9860,9860,9860,0
|
|
20230817,170000,852702400,9860,9860,9860,9860,469
|
|
20230817,165900,852702400,9860,9860,9860,9860,0
|
|
20230817,165800,852702400,9860,9860,9860,9860,0
|
|
20230817,165700,852702400,9860,9860,9860,9860,0
|
|
20230817,165600,852702400,9860,9860,9860,9860,0
|
|
20230817,165500,852702400,9860,9860,9860,9860,0
|
|
20230817,165400,852702400,9860,9860,9860,9860,0
|
|
20230817,165300,852702400,9860,9860,9860,9860,0
|
|
20230817,165200,852702400,9860,9860,9860,9860,0
|
|
20230817,165100,852702400,9860,9860,9860,9860,0
|
|
20230817,165000,852702400,9860,9860,9860,9860,0
|
|
20230817,164900,852702400,9860,9860,9860,9860,0
|
|
20230817,164800,852702400,9860,9860,9860,9860,0
|
|
20230817,164700,852702400,9860,9860,9860,9860,0
|
|
20230817,164600,852702400,9860,9860,9860,9860,0
|
|
20230817,164500,852702400,9860,9860,9860,9860,0
|
|
20230817,164400,852702400,9860,9860,9860,9860,0
|
|
20230817,164300,852702400,9860,9860,9860,9860,0
|
|
20230817,164200,852702400,9860,9860,9860,9860,0
|
|
20230817,164100,852702400,9860,9860,9860,9860,0
|
|
20230817,164000,852702400,9860,9860,9860,9860,0
|
|
20230817,163900,852702400,9860,9860,9860,9860,0
|
|
20230817,163800,852702400,9860,9860,9860,9860,0
|
|
20230817,163700,852702400,9860,9860,9860,9860,0
|
|
20230817,163600,852702400,9860,9860,9860,9860,0
|
|
20230817,163500,852702400,9860,9860,9860,9860,0
|
|
20230817,163400,852702400,9860,9860,9860,9860,0
|
|
20230817,163300,852702400,9860,9860,9860,9860,0
|
|
20230817,163200,852702400,9860,9860,9860,9860,0
|
|
20230817,163100,852702400,9860,9860,9860,9860,0
|
|
20230817,163000,852702400,9860,9860,9860,9860,469
|
|
20230817,162900,852702400,9860,9860,9860,9860,0
|
|
20230817,162800,852702400,9860,9860,9860,9860,0
|
|
20230817,162700,852702400,9860,9860,9860,9860,0
|
|
20230817,162600,852702400,9860,9860,9860,9860,0
|
|
20230817,162500,852702400,9860,9860,9860,9860,0
|
|
20230817,162400,852702400,9860,9860,9860,9860,0
|
|
20230817,162300,852702400,9860,9860,9860,9860,0
|
|
20230817,162200,852702400,9860,9860,9860,9860,0
|
|
20230817,162100,852702400,9860,9860,9860,9860,0
|
|
20230817,162000,852702400,9860,9860,9860,9860,0
|
|
20230817,161900,852702400,9860,9860,9860,9860,0
|
|
20230817,161800,852702400,9860,9860,9860,9860,0
|
|
20230817,161700,852702400,9860,9860,9860,9860,0
|
|
20230817,161600,852702400,9860,9860,9860,9860,0
|
|
20230817,161500,852702400,9860,9860,9860,9860,0
|
|
20230817,161400,852702400,9860,9860,9860,9860,0
|
|
20230817,161300,852702400,9860,9860,9860,9860,0
|
|
20230817,161200,852702400,9860,9860,9860,9860,0
|
|
20230817,161100,852702400,9860,9860,9860,9860,0
|
|
20230817,161000,852702400,9860,9860,9860,9860,0
|
|
20230817,160900,852702400,9860,9860,9860,9860,0
|
|
20230817,160800,852702400,9860,9860,9860,9860,0
|
|
20230817,160700,852702400,9860,9860,9860,9860,0
|
|
20230817,160600,852702400,9860,9860,9860,9860,0
|
|
20230817,160500,852702400,9860,9860,9860,9860,0
|
|
20230817,160400,852702400,9860,9860,9860,9860,0
|
|
20230817,160300,852702400,9860,9860,9860,9860,0
|
|
20230817,160200,852702400,9860,9860,9860,9860,0
|
|
20230817,160100,852702400,9860,9860,9860,9860,0
|
|
20230817,160000,852702400,9860,9860,9860,9860,469
|
|
20230817,155900,852702400,9860,9860,9860,9860,0
|
|
20230817,155800,852702400,9860,9860,9860,9860,0
|
|
20230817,155700,852702400,9860,9860,9860,9860,0
|
|
20230817,155600,852702400,9860,9860,9860,9860,0
|
|
20230817,155500,852702400,9860,9860,9860,9860,0
|
|
20230817,155400,852702400,9860,9860,9860,9860,0
|
|
20230817,155300,852702400,9860,9860,9860,9860,0
|
|
20230817,155200,852702400,9860,9860,9860,9860,0
|
|
20230817,155100,852702400,9860,9860,9860,9860,0
|
|
20230817,155000,852702400,9860,9860,9860,9860,0
|
|
20230817,154900,852702400,9860,9860,9860,9860,0
|
|
20230817,154800,852702400,9860,9860,9860,9860,0
|
|
20230817,154700,852702400,9860,9860,9860,9860,0
|
|
20230817,154600,852702400,9860,9860,9860,9860,0
|
|
20230817,154500,852702400,9860,9860,9860,9860,0
|
|
20230817,154400,852702400,9860,9860,9860,9860,0
|
|
20230817,154300,852702400,9860,9860,9860,9860,0
|
|
20230817,154200,852702400,9860,9860,9860,9860,0
|
|
20230817,154100,852702400,9860,9860,9860,9860,0
|
|
20230817,154000,852702400,9860,9860,9860,9860,0
|
|
20230817,153900,852702400,9860,9860,9860,9860,0
|
|
20230817,153800,852702400,9860,9860,9860,9860,0
|
|
20230817,153700,852702400,9860,9860,9860,9860,0
|
|
20230817,153600,852702400,9860,9860,9860,9860,0
|
|
20230817,153500,852702400,9860,9860,9860,9860,0
|
|
20230817,153400,852702400,9860,9860,9860,9860,0
|
|
20230817,153300,852702400,9860,9860,9860,9860,0
|
|
20230817,153200,852702400,9860,9860,9860,9860,0
|
|
20230817,153100,852702400,9860,9860,9860,9860,0
|
|
20230817,153000,852702400,9860,9860,9860,9860,938
|
|
20230817,152900,848078060,9910,9910,9910,9910,0
|
|
20230817,152800,848078060,9910,9910,9910,9910,0
|
|
20230817,152700,848078060,9910,9910,9910,9910,0
|
|
20230817,152600,848078060,9910,9910,9910,9910,0
|
|
20230817,152500,848078060,9910,9910,9910,9910,0
|
|
20230817,152400,848078060,9910,9910,9910,9910,0
|
|
20230817,152300,848078060,9910,9910,9910,9910,0
|
|
20230817,152200,848078060,9910,9910,9910,9910,0
|
|
20230817,152100,848078060,9910,9910,9910,9910,0
|
|
20230817,152000,848078060,9910,9910,9910,9910,0
|
|
20230817,151900,848078060,9910,9910,9910,9910,0
|
|
20230817,151800,848078060,9910,9910,9910,9910,0
|
|
20230817,151700,848078060,9910,9910,9910,9910,5
|
|
20230817,151600,848028510,9910,9910,9910,9910,0
|
|
20230817,151500,848028510,9910,9910,9910,9910,0
|
|
20230817,151400,848028510,9910,9910,9910,9910,0
|
|
20230817,151300,848028510,9910,9910,9910,9910,0
|
|
20230817,151200,848028510,9910,9910,9910,9910,10
|
|
20230817,151100,847929410,9910,9910,9910,9910,3
|
|
20230817,151000,847899680,9910,9870,9910,9870,3
|
|
20230817,150900,847869990,9870,9870,9870,9870,5
|
|
20230817,150800,847820640,9870,9870,9870,9870,1
|
|
20230817,150700,847810770,9870,9870,9870,9870,5
|
|
20230817,150600,847761420,9870,9870,9870,9870,9
|
|
20230817,150500,847672590,9870,9870,9870,9870,1
|
|
20230817,150400,847662720,9920,9920,9920,9920,122
|
|
20230817,150300,846452480,9930,9860,9930,9860,135
|
|
20230817,150200,845112980,9860,9860,9860,9860,0
|
|
20230817,150100,845112980,9860,9860,9860,9860,0
|
|
20230817,150000,845112980,9860,9860,9860,9860,1
|
|
20230817,145900,845103120,9930,9870,9930,9870,20
|
|
20230817,145800,844905080,9870,9870,9870,9870,0
|
|
20230817,145700,844905080,9870,9870,9870,9870,0
|
|
20230817,145600,844905080,9870,9870,9870,9870,1
|
|
20230817,145500,844895210,9860,9850,9860,9850,38
|
|
20230817,145400,844520600,9860,9860,9860,9860,1
|
|
20230817,145300,844510740,9860,9860,9860,9860,0
|
|
20230817,145200,844510740,9860,9860,9860,9860,12
|
|
20230817,145100,844392420,9860,9860,9860,9860,0
|
|
20230817,145000,844392420,9860,9860,9860,9860,0
|
|
20230817,144900,844392420,9860,9860,9860,9860,0
|
|
20230817,144800,844392420,9860,9860,9860,9860,1
|
|
20230817,144700,844382560,9870,9870,9870,9870,50
|
|
20230817,144600,843889060,9860,9860,9860,9860,0
|
|
20230817,144500,843889060,9860,9860,9860,9860,0
|
|
20230817,144400,843889060,9860,9860,9860,9860,0
|
|
20230817,144300,843889060,9860,9860,9860,9860,0
|
|
20230817,144200,843889060,9860,9860,9860,9860,0
|
|
20230817,144100,843889060,9860,9860,9860,9860,0
|
|
20230817,144000,843889060,9860,9860,9860,9860,0
|
|
20230817,143900,843889060,9860,9860,9860,9860,10
|
|
20230817,143800,843790460,9850,9850,9850,9850,0
|
|
20230817,143700,843790460,9850,9850,9860,9840,219
|
|
20230817,143600,841633210,9850,9880,9880,9850,37
|
|
20230817,143500,841268520,9890,9890,9890,9890,99
|
|
20230817,143400,840289410,9900,9900,9900,9900,0
|
|
20230817,143300,840289410,9900,9900,9900,9900,25
|
|
20230817,143200,840041910,9900,9940,9940,9900,1674
|
|
20230817,143100,823420890,9940,9940,9940,9940,81
|
|
20230817,143000,822615750,9940,9940,9940,9940,0
|
|
20230817,142900,822615750,9940,9940,9940,9940,100
|
|
20230817,142800,821621750,9930,9930,9930,9930,0
|
|
20230817,142700,821621750,9930,9930,9930,9930,0
|
|
20230817,142600,821621750,9930,9930,9930,9930,0
|
|
20230817,142500,821621750,9930,9930,9930,9930,269
|
|
20230817,142400,818950580,9960,9960,9960,9960,1
|
|
20230817,142300,818940620,9950,9920,9950,9920,7279
|
|
20230817,142200,746688560,9920,9900,9930,9900,5467
|
|
20230817,142100,692461310,9900,9900,9900,9900,1080
|
|
20230817,142000,681769310,9900,9900,9930,9890,8338
|
|
20230817,141900,599099760,9920,9920,9920,9920,0
|
|
20230817,141800,599099760,9920,9940,9940,9920,401
|
|
20230817,141700,595113900,9940,9950,10040,9940,460
|
|
20230817,141600,590534540,9950,9950,9950,9940,927
|
|
20230817,141500,581315510,9900,9800,9900,9800,1959
|
|
20230817,141400,562034130,9790,9790,9790,9790,0
|
|
20230817,141300,562034130,9790,9790,9790,9790,100
|
|
20230817,141200,561055130,9800,9790,9800,9790,75
|
|
20230817,141100,560320630,9790,9780,9790,9780,400
|
|
20230817,141000,556408480,9770,9750,9770,9750,968
|
|
20230817,140900,546957720,9750,9750,9750,9750,70
|
|
20230817,140800,546275220,9750,9750,9750,9750,0
|
|
20230817,140700,546275220,9750,9740,9750,9740,321
|
|
20230817,140600,543148570,9710,9740,9740,9710,271
|
|
20230817,140500,540509060,9730,9730,9730,9730,0
|
|
20230817,140400,540509060,9730,9730,9730,9730,0
|
|
20230817,140300,540509060,9730,9730,9730,9730,0
|
|
20230817,140200,540509060,9730,9730,9730,9730,184
|
|
20230817,140100,538718740,9730,9730,9730,9730,1
|
|
20230817,140000,538709010,9730,9730,9730,9730,0
|
|
20230817,135900,538709010,9730,9730,9730,9730,0
|
|
20230817,135800,538709010,9730,9730,9730,9730,1
|
|
20230817,135700,538699280,9760,9760,9760,9760,0
|
|
20230817,135600,538699280,9760,9760,9760,9760,25
|
|
20230817,135500,538455280,9730,9730,9730,9730,0
|
|
20230817,135400,538455280,9730,9730,9730,9730,0
|
|
20230817,135300,538455280,9730,9730,9730,9730,0
|
|
20230817,135200,538455280,9730,9730,9730,9730,0
|
|
20230817,135100,538455280,9730,9740,9740,9730,54
|
|
20230817,135000,537929500,9730,9730,9730,9730,0
|
|
20230817,134900,537929500,9730,9730,9730,9730,0
|
|
20230817,134800,537929500,9730,9730,9730,9730,0
|
|
20230817,134700,537929500,9730,9730,9730,9730,0
|
|
20230817,134600,537929500,9730,9730,9730,9730,50
|
|
20230817,134500,537443000,9730,9730,9730,9730,20
|
|
20230817,134400,537248400,9730,9730,9730,9730,60
|
|
20230817,134300,536664600,9730,9730,9730,9730,0
|
|
20230817,134200,536664600,9730,9730,9730,9730,0
|
|
20230817,134100,536664600,9730,9730,9730,9730,1
|
|
20230817,134000,536654870,9730,9730,9730,9730,0
|
|
20230817,133900,536654870,9730,9730,9730,9730,0
|
|
20230817,133800,536654870,9730,9730,9730,9730,0
|
|
20230817,133700,536654870,9730,9730,9730,9730,0
|
|
20230817,133600,536654870,9730,9720,9730,9720,213
|
|
20230817,133500,534582980,9700,9700,9700,9700,0
|
|
20230817,133400,534582980,9700,9700,9700,9700,0
|
|
20230817,133300,534582980,9700,9700,9700,9700,0
|
|
20230817,133200,534582980,9700,9700,9700,9700,0
|
|
20230817,133100,534582980,9700,9700,9700,9700,0
|
|
20230817,133000,534582980,9700,9700,9700,9700,0
|
|
20230817,132900,534582980,9700,9700,9700,9700,115
|
|
20230817,132800,533467480,9680,9680,9680,9680,300
|
|
20230817,132700,530563480,9680,9680,9680,9680,0
|
|
20230817,132600,530563480,9680,9680,9680,9680,0
|
|
20230817,132500,530563480,9680,9680,9680,9680,0
|
|
20230817,132400,530563480,9680,9680,9680,9680,0
|
|
20230817,132300,530563480,9680,9680,9680,9680,25
|
|
20230817,132200,530321480,9700,9700,9700,9700,1
|
|
20230817,132100,530311780,9700,9700,9700,9700,0
|
|
20230817,132000,530311780,9700,9700,9700,9700,0
|
|
20230817,131900,530311780,9700,9700,9700,9700,230
|
|
20230817,131800,528080780,9690,9690,9690,9690,0
|
|
20230817,131700,528080780,9690,9690,9690,9690,0
|
|
20230817,131600,528080780,9690,9690,9690,9690,0
|
|
20230817,131500,528080780,9690,9690,9690,9690,0
|
|
20230817,131400,528080780,9690,9690,9690,9690,31
|
|
20230817,131300,527780390,9700,9660,9700,9660,2
|
|
20230817,131200,527761030,9660,9660,9660,9660,0
|
|
20230817,131100,527761030,9660,9660,9660,9660,0
|
|
20230817,131000,527761030,9660,9660,9660,9660,0
|
|
20230817,130900,527761030,9660,9660,9660,9660,0
|
|
20230817,130800,527761030,9660,9660,9660,9660,0
|
|
20230817,130700,527761030,9660,9660,9660,9660,0
|
|
20230817,130600,527761030,9660,9660,9660,9660,0
|
|
20230817,130500,527761030,9660,9660,9660,9660,3
|
|
20230817,130400,527732050,9700,9700,9700,9700,0
|
|
20230817,130300,527732050,9700,9700,9700,9700,0
|
|
20230817,130200,527732050,9700,9660,9700,9660,2
|
|
20230817,130100,527712690,9660,9660,9660,9660,0
|
|
20230817,130000,527712690,9660,9660,9660,9660,0
|
|
20230817,125900,527712690,9660,9680,9680,9660,600
|
|
20230817,125800,521909500,9730,9730,9730,9730,1
|
|
20230817,125700,521899770,9680,9680,9680,9680,0
|
|
20230817,125600,521899770,9680,9680,9680,9680,0
|
|
20230817,125500,521899770,9680,9680,9680,9680,400
|
|
20230817,125400,518027770,9680,9680,9680,9680,0
|
|
20230817,125300,518027770,9680,9680,9680,9680,0
|
|
20230817,125200,518027770,9680,9680,9680,9680,0
|
|
20230817,125100,518027770,9680,9680,9680,9680,0
|
|
20230817,125000,518027770,9680,9680,9680,9680,0
|
|
20230817,124900,518027770,9680,9680,9680,9680,76
|
|
20230817,124800,517292090,9690,9690,9690,9690,0
|
|
20230817,124700,517292090,9690,9690,9690,9690,0
|
|
20230817,124600,517292090,9690,9690,9690,9690,0
|
|
20230817,124500,517292090,9690,9690,9690,9690,0
|
|
20230817,124400,517292090,9690,9690,9690,9690,0
|
|
20230817,124300,517292090,9690,9710,9710,9690,104
|
|
20230817,124200,516284210,9700,9700,9700,9700,845
|
|
20230817,124100,508087710,9700,9700,9700,9700,0
|
|
20230817,124000,508087710,9700,9700,9700,9700,0
|
|
20230817,123900,508087710,9700,9700,9700,9700,0
|
|
20230817,123800,508087710,9700,9700,9700,9700,0
|
|
20230817,123700,508087710,9700,9700,9700,9700,0
|
|
20230817,123600,508087710,9700,9700,9700,9700,4
|
|
20230817,123500,508048910,9670,9670,9670,9670,0
|
|
20230817,123400,508048910,9670,9670,9670,9670,27
|
|
20230817,123300,507787820,9680,9690,9690,9680,79
|
|
20230817,123200,507022390,9690,9690,9690,9690,0
|
|
20230817,123100,507022390,9690,9690,9690,9690,18
|
|
20230817,123000,506847970,9690,9690,9690,9690,1
|
|
20230817,122900,506838280,9690,9690,9690,9690,0
|
|
20230817,122800,506838280,9690,9690,9690,9690,0
|
|
20230817,122700,506838280,9690,9690,9690,9690,0
|
|
20230817,122600,506838280,9690,9690,9690,9690,106
|
|
20230817,122500,505811140,9690,9670,9690,9670,61
|
|
20230817,122400,505220690,9670,9670,9670,9670,0
|
|
20230817,122300,505220690,9670,9670,9670,9670,0
|
|
20230817,122200,505220690,9670,9670,9670,9670,23
|
|
20230817,122100,504998280,9670,9670,9670,9670,0
|
|
20230817,122000,504998280,9670,9670,9670,9670,0
|
|
20230817,121900,504998280,9670,9670,9670,9670,0
|
|
20230817,121800,504998280,9670,9670,9670,9670,0
|
|
20230817,121700,504998280,9670,9670,9670,9670,0
|
|
20230817,121600,504998280,9670,9670,9670,9670,0
|
|
20230817,121500,504998280,9670,9670,9670,9670,0
|
|
20230817,121400,504998280,9670,9670,9670,9670,0
|
|
20230817,121300,504998280,9670,9670,9670,9670,0
|
|
20230817,121200,504998280,9670,9670,9670,9670,0
|
|
20230817,121100,504998280,9670,9670,9670,9670,0
|
|
20230817,121000,504998280,9670,9670,9670,9670,0
|
|
20230817,120900,504998280,9670,9670,9670,9670,0
|
|
20230817,120800,504998280,9670,9670,9670,9670,0
|
|
20230817,120700,504998280,9670,9670,9670,9670,86
|
|
20230817,120600,504166660,9670,9670,9670,9670,0
|
|
20230817,120500,504166660,9670,9670,9670,9670,0
|
|
20230817,120400,504166660,9670,9670,9670,9670,0
|
|
20230817,120300,504166660,9670,9660,9670,9660,1075
|
|
20230817,120200,493777710,9660,9660,9660,9660,0
|
|
20230817,120100,493777710,9660,9660,9660,9660,149
|
|
20230817,120000,492338370,9660,9660,9660,9660,30
|
|
20230817,115900,492048570,9680,9680,9680,9680,0
|
|
20230817,115800,492048570,9680,9680,9680,9680,0
|
|
20230817,115700,492048570,9680,9640,9680,9640,230
|
|
20230817,115600,489827370,9640,9640,9640,9640,0
|
|
20230817,115500,489827370,9640,9640,9640,9640,1
|
|
20230817,115400,489817730,9660,9660,9660,9660,0
|
|
20230817,115300,489817730,9660,9660,9660,9660,35
|
|
20230817,115200,489479630,9650,9650,9650,9650,35
|
|
20230817,115100,489141880,9660,9660,9660,9660,10
|
|
20230817,115000,489045280,9650,9650,9650,9650,0
|
|
20230817,114900,489045280,9650,9650,9650,9650,0
|
|
20230817,114800,489045280,9650,9650,9650,9650,0
|
|
20230817,114700,489045280,9650,9650,9650,9650,0
|
|
20230817,114600,489045280,9650,9650,9650,9650,0
|
|
20230817,114500,489045280,9650,9640,9650,9640,320
|
|
20230817,114400,485957480,9620,9620,9620,9620,6
|
|
20230817,114300,485899760,9630,9630,9630,9630,0
|
|
20230817,114200,485899760,9630,9630,9630,9630,7
|
|
20230817,114100,485832350,9640,9640,9640,9640,100
|
|
20230817,114000,484868350,9640,9640,9640,9640,0
|
|
20230817,113900,484868350,9640,9640,9640,9640,0
|
|
20230817,113800,484868350,9640,9640,9640,9640,0
|
|
20230817,113700,484868350,9640,9640,9640,9640,0
|
|
20230817,113600,484868350,9640,9640,9640,9640,100
|
|
20230817,113500,483904350,9650,9650,9650,9650,0
|
|
20230817,113400,483904350,9650,9650,9650,9650,0
|
|
20230817,113300,483904350,9650,9650,9650,9650,0
|
|
20230817,113200,483904350,9650,9650,9650,9650,0
|
|
20230817,113100,483904350,9650,9540,9650,9540,3
|
|
20230817,113000,483875600,9630,9650,9650,9500,1082
|
|
20230817,112900,473540410,9680,9680,9680,9680,0
|
|
20230817,112800,473540410,9680,9680,9680,9680,1
|
|
20230817,112700,473530730,9680,9680,9680,9680,0
|
|
20230817,112600,473530730,9680,9680,9680,9680,10
|
|
20230817,112500,473433930,9690,9690,9690,9690,0
|
|
20230817,112400,473433930,9690,9690,9690,9690,0
|
|
20230817,112300,473433930,9690,9690,9690,9690,2
|
|
20230817,112200,473414550,9700,9700,9700,9700,1
|
|
20230817,112100,473404850,9650,9650,9650,9650,0
|
|
20230817,112000,473404850,9650,9650,9650,9650,0
|
|
20230817,111900,473404850,9650,9660,9660,9650,110
|
|
20230817,111800,472342300,9730,9670,9730,9670,101
|
|
20230817,111700,471365570,9730,9700,9730,9660,22
|
|
20230817,111600,471151940,9740,9740,9740,9740,2
|
|
20230817,111500,471132460,9740,9740,9740,9740,2
|
|
20230817,111400,471112980,9770,9770,9770,9770,0
|
|
20230817,111300,471112980,9770,9770,9770,9770,0
|
|
20230817,111200,471112980,9770,9770,9770,9770,10
|
|
20230817,111100,471015280,9770,9770,9770,9770,0
|
|
20230817,111000,471015280,9770,9770,9770,9770,3
|
|
20230817,110900,470985970,9770,9770,9770,9770,0
|
|
20230817,110800,470985970,9770,9770,9770,9770,4
|
|
20230817,110700,470946890,9770,9750,9770,9750,1005
|
|
20230817,110600,461138740,9760,9760,9760,9760,7
|
|
20230817,110500,461070420,9760,9700,9760,9690,804
|
|
20230817,110400,453272510,9680,9680,9680,9680,1
|
|
20230817,110300,453262830,9700,9660,9700,9660,4658
|
|
20230817,110200,408170990,9680,9590,9680,9590,161
|
|
20230817,110100,406621510,9570,9570,9570,9570,52
|
|
20230817,110000,406123870,9570,9570,9570,9570,0
|
|
20230817,105900,406123870,9570,9570,9570,9570,2
|
|
20230817,105800,406104730,9560,9550,9560,9550,110
|
|
20230817,105700,405053730,9550,9550,9550,9550,0
|
|
20230817,105600,405053730,9550,9550,9550,9550,6
|
|
20230817,105500,404996430,9530,9510,9550,9510,734
|
|
20230817,105400,398001210,9530,9520,9530,9520,2000
|
|
20230817,105300,378951410,9520,9520,9520,9520,101
|
|
20230817,105200,377989890,9520,9520,9520,9520,0
|
|
20230817,105100,377989890,9520,9520,9520,9520,0
|
|
20230817,105000,377989890,9520,9520,9520,9520,0
|
|
20230817,104900,377989890,9520,9520,9520,9520,0
|
|
20230817,104800,377989890,9520,9520,9520,9520,0
|
|
20230817,104700,377989890,9520,9520,9520,9520,0
|
|
20230817,104600,377989890,9520,9520,9520,9520,136
|
|
20230817,104500,376695170,9530,9530,9530,9530,0
|
|
20230817,104400,376695170,9530,9530,9530,9530,0
|
|
20230817,104300,376695170,9530,9480,9530,9480,10
|
|
20230817,104200,376600320,9550,9490,9550,9490,612
|
|
20230817,104100,370788380,9460,9480,9480,9460,260
|
|
20230817,104000,368326780,9470,9460,9470,9460,141
|
|
20230817,103900,366991780,9460,9460,9460,9460,156
|
|
20230817,103800,365516020,9460,9460,9460,9460,0
|
|
20230817,103700,365516020,9460,9460,9460,9460,2
|
|
20230817,103600,365497100,9450,9450,9450,9450,0
|
|
20230817,103500,365497100,9450,9450,9450,9450,0
|
|
20230817,103400,365497100,9450,9440,9450,9370,7114
|
|
20230817,103300,298634980,9440,9450,9450,9440,1023
|
|
20230817,103200,288976640,9450,9440,9450,9440,21
|
|
20230817,103100,288778380,9440,9440,9440,9440,0
|
|
20230817,103000,288778380,9440,9440,9440,9440,62
|
|
20230817,102900,288193100,9440,9450,9450,9430,813
|
|
20230817,102800,280518410,9450,9450,9450,9440,365
|
|
20230817,102700,277069260,9450,9470,9470,9450,822
|
|
20230817,102600,269288590,9470,9470,9470,9470,294
|
|
20230817,102500,266504410,9470,9470,9470,9470,9
|
|
20230817,102400,266419180,9490,9470,9490,9470,55
|
|
20230817,102300,265897270,9500,9500,9500,9500,3
|
|
20230817,102200,265868770,9520,9520,9520,9520,1
|
|
20230817,102100,265859250,9460,9460,9460,9460,0
|
|
20230817,102000,265859250,9460,9510,9510,9450,3100
|
|
20230817,101900,236514250,9560,9560,9560,9560,0
|
|
20230817,101800,236514250,9560,9560,9560,9560,0
|
|
20230817,101700,236514250,9560,9560,9560,9560,0
|
|
20230817,101600,236514250,9560,9560,9560,9560,0
|
|
20230817,101500,236514250,9560,9560,9560,9500,502
|
|
20230817,101400,231743890,9530,9530,9530,9530,1045
|
|
20230817,101300,221785040,9530,9530,9530,9530,0
|
|
20230817,101200,221785040,9530,9540,9540,9530,22
|
|
20230817,101100,221575370,9570,9570,9570,9570,0
|
|
20230817,101000,221575370,9570,9570,9570,9570,0
|
|
20230817,100900,221575370,9570,9570,9570,9570,39
|
|
20230817,100800,221202140,9570,9570,9570,9570,0
|
|
20230817,100700,221202140,9570,9570,9570,9570,3
|
|
20230817,100600,221173430,9520,9520,9520,9520,500
|
|
20230817,100500,216413430,9520,9520,9520,9520,1
|
|
20230817,100400,216403910,9520,9520,9520,9520,1
|
|
20230817,100300,216394390,9520,9520,9520,9520,1
|
|
20230817,100200,216384870,9510,9510,9510,9510,83
|
|
20230817,100100,215595540,9500,9500,9500,9500,0
|
|
20230817,100000,215595540,9500,9470,9500,9460,496
|
|
20230817,095900,210883830,9470,9510,9510,9470,202
|
|
20230817,095800,208963470,9510,9520,9520,9510,2
|
|
20230817,095700,208944440,9510,9550,9550,9510,58
|
|
20230817,095600,208392720,9550,9550,9550,9550,6
|
|
20230817,095500,208335420,9550,9550,9550,9550,2
|
|
20230817,095400,208316320,9570,9570,9570,9570,0
|
|
20230817,095300,208316320,9570,9510,9570,9510,7
|
|
20230817,095200,208249450,9570,9520,9570,9510,7
|
|
20230817,095100,208182570,9570,9550,9570,9550,11
|
|
20230817,095000,208077320,9570,9570,9570,9570,0
|
|
20230817,094900,208077320,9570,9570,9570,9570,0
|
|
20230817,094800,208077320,9570,9570,9570,9570,5
|
|
20230817,094700,208029470,9570,9560,9570,9560,15
|
|
20230817,094600,207886000,9510,9510,9510,9510,0
|
|
20230817,094500,207886000,9510,9510,9510,9510,0
|
|
20230817,094400,207886000,9510,9510,9510,9510,100
|
|
20230817,094300,206935000,9560,9560,9560,9560,1
|
|
20230817,094200,206925440,9560,9560,9560,9560,0
|
|
20230817,094100,206925440,9560,9560,9560,9560,0
|
|
20230817,094000,206925440,9560,9560,9560,9560,0
|
|
20230817,093900,206925440,9560,9560,9560,9560,11
|
|
20230817,093800,206820280,9530,9530,9530,9530,2
|
|
20230817,093700,206801220,9440,9440,9440,9440,0
|
|
20230817,093600,206801220,9440,9460,9460,9440,100
|
|
20230817,093500,205857160,9450,9480,9480,9450,1317
|
|
20230817,093400,193407530,9480,9480,9480,9480,0
|
|
20230817,093300,193407530,9480,9480,9480,9450,2405
|
|
20230817,093200,170629890,9480,9480,9480,9480,6
|
|
20230817,093100,170573010,9540,9510,9540,9470,2557
|
|
20230817,093000,146326490,9510,9510,9510,9510,1130
|
|
20230817,092900,135580190,9510,9510,9510,9510,14
|
|
20230817,092800,135447050,9520,9510,9520,9510,890
|
|
20230817,092700,126979650,9510,9590,9590,9510,2921
|
|
20230817,092600,99032860,9590,9590,9590,9590,1135
|
|
20230817,092500,88148210,9590,9590,9590,9590,100
|
|
20230817,092400,87189210,9590,9590,9590,9590,100
|
|
20230817,092300,86230210,9590,9590,9590,9590,200
|
|
20230817,092200,84312210,9590,9590,9590,9590,172
|
|
20230817,092100,82662730,9590,9600,9600,9590,641
|
|
20230817,092000,76509150,9600,9600,9600,9600,0
|
|
20230817,091900,76509150,9600,9650,9650,9600,1318
|
|
20230817,091800,63804990,9650,9600,9650,9600,326
|
|
20230817,091700,60675340,9580,9580,9580,9580,16
|
|
20230817,091600,60522060,9580,9610,9610,9580,1248
|
|
20230817,091500,48541140,9610,9610,9610,9610,50
|
|
20230817,091400,48060640,9600,9650,9650,9600,351
|
|
20230817,091300,44690990,9650,9650,9650,9650,85
|
|
20230817,091200,43870740,9650,9600,9650,9600,103
|
|
20230817,091100,42881790,9580,9580,9580,9580,0
|
|
20230817,091000,42881790,9580,9580,9580,9580,0
|
|
20230817,090900,42881790,9580,9580,9580,9580,409
|
|
20230817,090800,38963570,9580,9610,9610,9580,679
|
|
20230817,090700,32451380,9610,9610,9610,9580,394
|
|
20230817,090600,28666660,9610,9650,9650,9600,1534
|
|
20230817,090500,13936060,9630,9650,9650,9620,236
|
|
20230817,090400,11663940,9670,9650,9670,9650,333
|
|
20230817,090300,8448930,9650,9670,9670,9650,320
|
|
20230817,090200,5356780,9670,9680,9680,9670,9
|
|
20230817,090100,5269740,9650,9710,9710,9640,199
|
|
20230817,090000,3344670,9710,9800,9800,9710,343
|