639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193600,510038760,9100,9100,9100,9100,1448
|
|
20230817,193500,510038760,9100,9100,9100,9100,0
|
|
20230817,193400,510038760,9100,9100,9100,9100,0
|
|
20230817,193300,510038760,9100,9100,9100,9100,0
|
|
20230817,193200,510038760,9100,9100,9100,9100,0
|
|
20230817,193100,510038760,9100,9100,9100,9100,0
|
|
20230817,193000,510038760,9100,9100,9100,9100,0
|
|
20230817,192900,510038760,9100,9100,9100,9100,0
|
|
20230817,192800,510038760,9100,9100,9100,9100,0
|
|
20230817,192700,510038760,9100,9100,9100,9100,0
|
|
20230817,192600,510038760,9100,9100,9100,9100,0
|
|
20230817,192500,510038760,9100,9100,9100,9100,0
|
|
20230817,192400,510038760,9100,9100,9100,9100,0
|
|
20230817,192300,510038760,9100,9100,9100,9100,0
|
|
20230817,192200,510038760,9100,9100,9100,9100,0
|
|
20230817,192100,510038760,9100,9100,9100,9100,0
|
|
20230817,192000,510038760,9100,9100,9100,9100,0
|
|
20230817,191900,510038760,9100,9100,9100,9100,0
|
|
20230817,191800,510038760,9100,9100,9100,9100,0
|
|
20230817,191700,510038760,9100,9100,9100,9100,0
|
|
20230817,191600,510038760,9100,9100,9100,9100,0
|
|
20230817,191500,510038760,9100,9100,9100,9100,0
|
|
20230817,191400,510038760,9100,9100,9100,9100,0
|
|
20230817,191300,510038760,9100,9100,9100,9100,0
|
|
20230817,191200,510038760,9100,9100,9100,9100,0
|
|
20230817,191100,510038760,9100,9100,9100,9100,0
|
|
20230817,191000,510038760,9100,9100,9100,9100,0
|
|
20230817,190900,510038760,9100,9100,9100,9100,0
|
|
20230817,190800,510038760,9100,9100,9100,9100,0
|
|
20230817,190700,510038760,9100,9100,9100,9100,0
|
|
20230817,190600,510038760,9100,9100,9100,9100,1448
|
|
20230817,190500,510038760,9100,9100,9100,9100,0
|
|
20230817,190400,510038760,9100,9100,9100,9100,0
|
|
20230817,190300,510038760,9100,9100,9100,9100,0
|
|
20230817,190200,510038760,9100,9100,9100,9100,0
|
|
20230817,190100,510038760,9100,9100,9100,9100,0
|
|
20230817,190000,510038760,9100,9100,9100,9100,0
|
|
20230817,185900,510038760,9100,9100,9100,9100,0
|
|
20230817,185800,510038760,9100,9100,9100,9100,0
|
|
20230817,185700,510038760,9100,9100,9100,9100,0
|
|
20230817,185600,510038760,9100,9100,9100,9100,0
|
|
20230817,185500,510038760,9100,9100,9100,9100,0
|
|
20230817,185400,510038760,9100,9100,9100,9100,0
|
|
20230817,185300,510038760,9100,9100,9100,9100,0
|
|
20230817,185200,510038760,9100,9100,9100,9100,0
|
|
20230817,185100,510038760,9100,9100,9100,9100,0
|
|
20230817,185000,510038760,9100,9100,9100,9100,0
|
|
20230817,184900,510038760,9100,9100,9100,9100,0
|
|
20230817,184800,510038760,9100,9100,9100,9100,0
|
|
20230817,184700,510038760,9100,9100,9100,9100,0
|
|
20230817,184600,510038760,9100,9100,9100,9100,0
|
|
20230817,184500,510038760,9100,9100,9100,9100,0
|
|
20230817,184400,510038760,9100,9100,9100,9100,0
|
|
20230817,184300,510038760,9100,9100,9100,9100,0
|
|
20230817,184200,510038760,9100,9100,9100,9100,0
|
|
20230817,184100,510038760,9100,9100,9100,9100,0
|
|
20230817,184000,510038760,9100,9100,9100,9100,0
|
|
20230817,183900,510038760,9100,9100,9100,9100,0
|
|
20230817,183800,510038760,9100,9100,9100,9100,0
|
|
20230817,183700,510038760,9100,9100,9100,9100,0
|
|
20230817,183600,510038760,9100,9100,9100,9100,1448
|
|
20230817,183500,510038760,9100,9100,9100,9100,0
|
|
20230817,183400,510038760,9100,9100,9100,9100,0
|
|
20230817,183300,510038760,9100,9100,9100,9100,0
|
|
20230817,183200,510038760,9100,9100,9100,9100,0
|
|
20230817,183100,510038760,9100,9100,9100,9100,0
|
|
20230817,183000,510038760,9100,9100,9100,9100,0
|
|
20230817,182900,510038760,9100,9100,9100,9100,0
|
|
20230817,182800,510038760,9100,9100,9100,9100,0
|
|
20230817,182700,510038760,9100,9100,9100,9100,0
|
|
20230817,182600,510038760,9100,9100,9100,9100,0
|
|
20230817,182500,510038760,9100,9100,9100,9100,0
|
|
20230817,182400,510038760,9100,9100,9100,9100,0
|
|
20230817,182300,510038760,9100,9100,9100,9100,0
|
|
20230817,182200,510038760,9100,9100,9100,9100,0
|
|
20230817,182100,510038760,9100,9100,9100,9100,0
|
|
20230817,182000,510038760,9100,9100,9100,9100,0
|
|
20230817,181900,510038760,9100,9100,9100,9100,0
|
|
20230817,181800,510038760,9100,9100,9100,9100,0
|
|
20230817,181700,510038760,9100,9100,9100,9100,0
|
|
20230817,181600,510038760,9100,9100,9100,9100,0
|
|
20230817,181500,510038760,9100,9100,9100,9100,0
|
|
20230817,181400,510038760,9100,9100,9100,9100,0
|
|
20230817,181300,510038760,9100,9100,9100,9100,0
|
|
20230817,181200,510038760,9100,9100,9100,9100,0
|
|
20230817,181100,510038760,9100,9100,9100,9100,0
|
|
20230817,181000,510038760,9100,9100,9100,9100,0
|
|
20230817,180900,510038760,9100,9100,9100,9100,0
|
|
20230817,180800,510038760,9100,9100,9100,9100,0
|
|
20230817,180700,510038760,9100,9100,9100,9100,0
|
|
20230817,180600,510038760,9100,9100,9100,9100,1448
|
|
20230817,180500,510038760,9100,9100,9100,9100,0
|
|
20230817,180400,510038760,9100,9100,9100,9100,0
|
|
20230817,180300,510038760,9100,9100,9100,9100,0
|
|
20230817,180200,510038760,9100,9100,9100,9100,0
|
|
20230817,180100,510038760,9100,9100,9100,9100,0
|
|
20230817,180000,510038760,9100,9100,9100,9100,0
|
|
20230817,175900,510038760,9100,9100,9100,9100,0
|
|
20230817,175800,510038760,9100,9100,9100,9100,0
|
|
20230817,175700,510038760,9100,9100,9100,9100,0
|
|
20230817,175600,510038760,9100,9100,9100,9100,0
|
|
20230817,175500,510038760,9100,9100,9100,9100,0
|
|
20230817,175400,510038760,9100,9100,9100,9100,0
|
|
20230817,175300,510038760,9100,9100,9100,9100,0
|
|
20230817,175200,510038760,9100,9100,9100,9100,0
|
|
20230817,175100,510038760,9100,9100,9100,9100,0
|
|
20230817,175000,510038760,9100,9100,9100,9100,0
|
|
20230817,174900,510038760,9100,9100,9100,9100,0
|
|
20230817,174800,510038760,9100,9100,9100,9100,0
|
|
20230817,174700,510038760,9100,9100,9100,9100,0
|
|
20230817,174600,510038760,9100,9100,9100,9100,0
|
|
20230817,174500,510038760,9100,9100,9100,9100,0
|
|
20230817,174400,510038760,9100,9100,9100,9100,0
|
|
20230817,174300,510038760,9100,9100,9100,9100,0
|
|
20230817,174200,510038760,9100,9100,9100,9100,0
|
|
20230817,174100,510038760,9100,9100,9100,9100,0
|
|
20230817,174000,510038760,9100,9100,9100,9100,0
|
|
20230817,173900,510038760,9100,9100,9100,9100,0
|
|
20230817,173800,510038760,9100,9100,9100,9100,0
|
|
20230817,173700,510038760,9100,9100,9100,9100,0
|
|
20230817,173600,510038760,9100,9100,9100,9100,1448
|
|
20230817,173500,510038760,9100,9100,9100,9100,0
|
|
20230817,173400,510038760,9100,9100,9100,9100,0
|
|
20230817,173300,510038760,9100,9100,9100,9100,0
|
|
20230817,173200,510038760,9100,9100,9100,9100,0
|
|
20230817,173100,510038760,9100,9100,9100,9100,0
|
|
20230817,173000,510038760,9100,9100,9100,9100,0
|
|
20230817,172900,510038760,9100,9100,9100,9100,0
|
|
20230817,172800,510038760,9100,9100,9100,9100,0
|
|
20230817,172700,510038760,9100,9100,9100,9100,0
|
|
20230817,172600,510038760,9100,9100,9100,9100,0
|
|
20230817,172500,510038760,9100,9100,9100,9100,0
|
|
20230817,172400,510038760,9100,9100,9100,9100,0
|
|
20230817,172300,510038760,9100,9100,9100,9100,0
|
|
20230817,172200,510038760,9100,9100,9100,9100,0
|
|
20230817,172100,510038760,9100,9100,9100,9100,0
|
|
20230817,172000,510038760,9100,9100,9100,9100,0
|
|
20230817,171900,510038760,9100,9100,9100,9100,0
|
|
20230817,171800,510038760,9100,9100,9100,9100,0
|
|
20230817,171700,510038760,9100,9100,9100,9100,0
|
|
20230817,171600,510038760,9100,9100,9100,9100,0
|
|
20230817,171500,510038760,9100,9100,9100,9100,0
|
|
20230817,171400,510038760,9100,9100,9100,9100,0
|
|
20230817,171300,510038760,9100,9100,9100,9100,0
|
|
20230817,171200,510038760,9100,9100,9100,9100,0
|
|
20230817,171100,510038760,9100,9100,9100,9100,0
|
|
20230817,171000,510038760,9100,9100,9100,9100,0
|
|
20230817,170900,510038760,9100,9100,9100,9100,0
|
|
20230817,170800,510038760,9100,9100,9100,9100,0
|
|
20230817,170700,510038760,9100,9100,9100,9100,0
|
|
20230817,170600,510038760,9100,9100,9100,9100,1448
|
|
20230817,170500,510038760,9100,9100,9100,9100,0
|
|
20230817,170400,510038760,9100,9100,9100,9100,0
|
|
20230817,170300,510038760,9100,9100,9100,9100,0
|
|
20230817,170200,510038760,9100,9100,9100,9100,0
|
|
20230817,170100,510038760,9100,9100,9100,9100,0
|
|
20230817,170000,510038760,9100,9100,9100,9100,0
|
|
20230817,165900,510038760,9100,9100,9100,9100,0
|
|
20230817,165800,510038760,9100,9100,9100,9100,0
|
|
20230817,165700,510038760,9100,9100,9100,9100,0
|
|
20230817,165600,510038760,9100,9100,9100,9100,0
|
|
20230817,165500,510038760,9100,9100,9100,9100,0
|
|
20230817,165400,510038760,9100,9100,9100,9100,0
|
|
20230817,165300,510038760,9100,9100,9100,9100,0
|
|
20230817,165200,510038760,9100,9100,9100,9100,0
|
|
20230817,165100,510038760,9100,9100,9100,9100,0
|
|
20230817,165000,510038760,9100,9100,9100,9100,0
|
|
20230817,164900,510038760,9100,9100,9100,9100,0
|
|
20230817,164800,510038760,9100,9100,9100,9100,0
|
|
20230817,164700,510038760,9100,9100,9100,9100,0
|
|
20230817,164600,510038760,9100,9100,9100,9100,0
|
|
20230817,164500,510038760,9100,9100,9100,9100,0
|
|
20230817,164400,510038760,9100,9100,9100,9100,0
|
|
20230817,164300,510038760,9100,9100,9100,9100,0
|
|
20230817,164200,510038760,9100,9100,9100,9100,0
|
|
20230817,164100,510038760,9100,9100,9100,9100,0
|
|
20230817,164000,510038760,9100,9100,9100,9100,0
|
|
20230817,163900,510038760,9100,9100,9100,9100,0
|
|
20230817,163800,510038760,9100,9100,9100,9100,0
|
|
20230817,163700,510038760,9100,9100,9100,9100,0
|
|
20230817,163600,510038760,9100,9100,9100,9100,1448
|
|
20230817,163500,510038760,9100,9100,9100,9100,0
|
|
20230817,163400,510038760,9100,9100,9100,9100,0
|
|
20230817,163300,510038760,9100,9100,9100,9100,0
|
|
20230817,163200,510038760,9100,9100,9100,9100,0
|
|
20230817,163100,510038760,9100,9100,9100,9100,0
|
|
20230817,163000,510038760,9100,9100,9100,9100,0
|
|
20230817,162900,510038760,9100,9100,9100,9100,0
|
|
20230817,162800,510038760,9100,9100,9100,9100,0
|
|
20230817,162700,510038760,9100,9100,9100,9100,0
|
|
20230817,162600,510038760,9100,9100,9100,9100,0
|
|
20230817,162500,510038760,9100,9100,9100,9100,0
|
|
20230817,162400,510038760,9100,9100,9100,9100,0
|
|
20230817,162300,510038760,9100,9100,9100,9100,0
|
|
20230817,162200,510038760,9100,9100,9100,9100,0
|
|
20230817,162100,510038760,9100,9100,9100,9100,0
|
|
20230817,162000,510038760,9100,9100,9100,9100,0
|
|
20230817,161900,510038760,9100,9100,9100,9100,0
|
|
20230817,161800,510038760,9100,9100,9100,9100,0
|
|
20230817,161700,510038760,9100,9100,9100,9100,0
|
|
20230817,161600,510038760,9100,9100,9100,9100,0
|
|
20230817,161500,510038760,9100,9100,9100,9100,0
|
|
20230817,161400,510038760,9100,9100,9100,9100,0
|
|
20230817,161300,510038760,9100,9100,9100,9100,0
|
|
20230817,161200,510038760,9100,9100,9100,9100,0
|
|
20230817,161100,510038760,9100,9100,9100,9100,0
|
|
20230817,161000,510038760,9100,9100,9100,9100,0
|
|
20230817,160900,510038760,9100,9100,9100,9100,0
|
|
20230817,160800,510038760,9100,9100,9100,9100,0
|
|
20230817,160700,510038760,9100,9100,9100,9100,0
|
|
20230817,160600,510038760,9100,9100,9100,9100,1448
|
|
20230817,160500,510038760,9100,9100,9100,9100,0
|
|
20230817,160400,510038760,9100,9100,9100,9100,0
|
|
20230817,160300,510038760,9100,9100,9100,9100,0
|
|
20230817,160200,510038760,9100,9100,9100,9100,0
|
|
20230817,160100,510038760,9100,9100,9100,9100,0
|
|
20230817,160000,510038760,9100,9100,9100,9100,0
|
|
20230817,155900,510038760,9100,9100,9100,9100,0
|
|
20230817,155800,510038760,9100,9100,9100,9100,0
|
|
20230817,155700,510038760,9100,9100,9100,9100,0
|
|
20230817,155600,510038760,9100,9100,9100,9100,0
|
|
20230817,155500,510038760,9100,9100,9100,9100,0
|
|
20230817,155400,510038760,9100,9100,9100,9100,0
|
|
20230817,155300,510038760,9100,9100,9100,9100,0
|
|
20230817,155200,510038760,9100,9100,9100,9100,0
|
|
20230817,155100,510038760,9100,9100,9100,9100,0
|
|
20230817,155000,510038760,9100,9100,9100,9100,0
|
|
20230817,154900,510038760,9100,9100,9100,9100,0
|
|
20230817,154800,510038760,9100,9100,9100,9100,0
|
|
20230817,154700,510038760,9100,9100,9100,9100,0
|
|
20230817,154600,510038760,9100,9100,9100,9100,0
|
|
20230817,154500,510038760,9100,9100,9100,9100,0
|
|
20230817,154400,510038760,9100,9100,9100,9100,0
|
|
20230817,154300,510038760,9100,9100,9100,9100,0
|
|
20230817,154200,510038760,9100,9100,9100,9100,0
|
|
20230817,154100,510038760,9100,9100,9100,9100,0
|
|
20230817,154000,510038760,9100,9100,9100,9100,0
|
|
20230817,153900,510038760,9100,9100,9100,9100,0
|
|
20230817,153800,510038760,9100,9100,9100,9100,0
|
|
20230817,153700,510038760,9100,9100,9100,9100,0
|
|
20230817,153600,510038760,9100,9100,9100,9100,1448
|
|
20230817,153500,510038760,9100,9100,9100,9100,0
|
|
20230817,153400,510038760,9100,9100,9100,9100,0
|
|
20230817,153300,510038760,9100,9100,9100,9100,0
|
|
20230817,153200,510038760,9100,9100,9100,9100,0
|
|
20230817,153100,510038760,9100,9100,9100,9100,0
|
|
20230817,153000,510038760,9100,9100,9100,9100,1448
|
|
20230817,152900,496861960,9140,9140,9140,9140,0
|
|
20230817,152800,496861960,9140,9140,9140,9140,0
|
|
20230817,152700,496861960,9140,9140,9140,9140,0
|
|
20230817,152600,496861960,9140,9140,9140,9140,0
|
|
20230817,152500,496861960,9140,9140,9140,9140,0
|
|
20230817,152400,496861960,9140,9140,9140,9140,0
|
|
20230817,152300,496861960,9140,9140,9140,9140,0
|
|
20230817,152200,496861960,9140,9140,9140,9140,0
|
|
20230817,152100,496861960,9140,9140,9140,9140,0
|
|
20230817,152000,496861960,9140,9140,9140,9140,0
|
|
20230817,151900,496861960,9140,9140,9140,9140,2
|
|
20230817,151800,496843680,9140,9140,9140,9120,66
|
|
20230817,151700,496240960,9140,9140,9140,9140,10
|
|
20230817,151600,496149560,9150,9150,9150,9150,0
|
|
20230817,151500,496149560,9150,9150,9150,9150,22
|
|
20230817,151400,495948260,9150,9150,9150,9150,53
|
|
20230817,151300,495463310,9150,9150,9150,9150,0
|
|
20230817,151200,495463310,9150,9150,9150,9150,0
|
|
20230817,151100,495463310,9150,9150,9150,9150,1
|
|
20230817,151000,495454160,9120,9120,9120,9120,0
|
|
20230817,150900,495454160,9120,9140,9140,9120,10
|
|
20230817,150800,495362880,9160,9160,9160,9160,1
|
|
20230817,150700,495353720,9140,9130,9140,9130,269
|
|
20230817,150600,492897130,9130,9130,9130,9130,71
|
|
20230817,150500,492248900,9130,9130,9130,9130,1
|
|
20230817,150400,492239770,9100,9100,9100,9100,0
|
|
20230817,150300,492239770,9100,9100,9100,9100,0
|
|
20230817,150200,492239770,9100,9100,9100,9100,0
|
|
20230817,150100,492239770,9100,9100,9100,9100,0
|
|
20230817,150000,492239770,9100,9100,9100,9100,0
|
|
20230817,145900,492239770,9100,9100,9100,9100,0
|
|
20230817,145800,492239770,9100,9100,9100,9100,9
|
|
20230817,145700,492157870,9080,9080,9080,9080,0
|
|
20230817,145600,492157870,9080,9080,9080,9080,0
|
|
20230817,145500,492157870,9080,9080,9080,9080,0
|
|
20230817,145400,492157870,9080,9130,9130,9080,79
|
|
20230817,145300,491440170,9130,9130,9130,9130,11
|
|
20230817,145200,491339740,9130,9130,9130,9130,151
|
|
20230817,145100,489961110,9130,9130,9130,9130,14
|
|
20230817,145000,489833290,9130,9110,9140,9080,982
|
|
20230817,144900,480892680,9140,9140,9140,9090,102
|
|
20230817,144800,479965110,9140,9140,9140,9140,22
|
|
20230817,144700,479764030,9140,9140,9140,9140,0
|
|
20230817,144600,479764030,9140,9140,9140,9140,0
|
|
20230817,144500,479764030,9140,9140,9140,9140,1
|
|
20230817,144400,479754890,9110,9120,9120,9110,4
|
|
20230817,144300,479718430,9140,9140,9140,9140,0
|
|
20230817,144200,479718430,9140,9140,9140,9140,0
|
|
20230817,144100,479718430,9140,9140,9140,9140,1
|
|
20230817,144000,479709290,9070,9070,9070,9070,0
|
|
20230817,143900,479709290,9070,9100,9100,9070,360
|
|
20230817,143800,476435560,9100,9100,9100,9100,0
|
|
20230817,143700,476435560,9100,9140,9140,9100,1246
|
|
20230817,143600,465059310,9140,9140,9140,9140,0
|
|
20230817,143500,465059310,9140,9140,9140,9140,7
|
|
20230817,143400,464995330,9150,9150,9150,9150,0
|
|
20230817,143300,464995330,9150,9150,9150,9150,0
|
|
20230817,143200,464995330,9150,9150,9150,9150,0
|
|
20230817,143100,464995330,9150,9150,9150,9150,2
|
|
20230817,143000,464977030,9150,9150,9150,9150,406
|
|
20230817,142900,461262130,9160,9160,9190,9160,12
|
|
20230817,142800,461152180,9150,9150,9150,9150,0
|
|
20230817,142700,461152180,9150,9150,9150,9150,0
|
|
20230817,142600,461152180,9150,9150,9150,9150,1
|
|
20230817,142500,461143030,9160,9160,9160,9160,213
|
|
20230817,142400,459191950,9170,9170,9170,9170,11
|
|
20230817,142300,459091080,9180,9180,9200,9180,107
|
|
20230817,142200,458108520,9180,9180,9180,9180,3
|
|
20230817,142100,458080980,9180,9180,9180,9180,0
|
|
20230817,142000,458080980,9180,9180,9180,9180,0
|
|
20230817,141900,458080980,9180,9180,9180,9180,0
|
|
20230817,141800,458080980,9180,9180,9180,9180,0
|
|
20230817,141700,458080980,9180,9170,9180,9170,50
|
|
20230817,141600,457622280,9170,9170,9170,9170,6
|
|
20230817,141500,457567260,9170,9170,9170,9170,0
|
|
20230817,141400,457567260,9170,9170,9170,9170,11
|
|
20230817,141300,457466390,9170,9170,9170,9170,0
|
|
20230817,141200,457466390,9170,9170,9170,9170,0
|
|
20230817,141100,457466390,9170,9170,9170,9170,0
|
|
20230817,141000,457466390,9170,9180,9180,9170,658
|
|
20230817,140900,451431390,9190,9190,9190,9190,0
|
|
20230817,140800,451431390,9190,9190,9190,9190,0
|
|
20230817,140700,451431390,9190,9190,9190,9190,2
|
|
20230817,140600,451413010,9190,9190,9190,9190,0
|
|
20230817,140500,451413010,9190,9190,9190,9190,2
|
|
20230817,140400,451394630,9180,9180,9180,9180,0
|
|
20230817,140300,451394630,9180,9180,9180,9180,0
|
|
20230817,140200,451394630,9180,9180,9180,9180,310
|
|
20230817,140100,448548830,9190,9190,9190,9190,0
|
|
20230817,140000,448548830,9190,9190,9190,9190,110
|
|
20230817,135900,447537930,9190,9190,9190,9190,1
|
|
20230817,135800,447528740,9200,9200,9200,9200,0
|
|
20230817,135700,447528740,9200,9200,9200,9200,0
|
|
20230817,135600,447528740,9200,9200,9200,9200,207
|
|
20230817,135500,445624340,9210,9210,9210,9210,64
|
|
20230817,135400,445034900,9220,9220,9220,9220,0
|
|
20230817,135300,445034900,9220,9220,9220,9220,0
|
|
20230817,135200,445034900,9220,9220,9220,9220,2
|
|
20230817,135100,445016460,9220,9220,9220,9220,0
|
|
20230817,135000,445016460,9220,9220,9220,9220,0
|
|
20230817,134900,445016460,9220,9220,9220,9220,1
|
|
20230817,134800,445007240,9220,9220,9220,9220,0
|
|
20230817,134700,445007240,9220,9220,9220,9220,2
|
|
20230817,134600,444988800,9220,9220,9220,9220,0
|
|
20230817,134500,444988800,9220,9220,9220,9220,18
|
|
20230817,134400,444822840,9220,9220,9220,9220,0
|
|
20230817,134300,444822840,9220,9220,9220,9220,4
|
|
20230817,134200,444785960,9230,9220,9230,9220,28
|
|
20230817,134100,444527790,9220,9220,9220,9220,500
|
|
20230817,134000,439917790,9220,9210,9220,9210,101
|
|
20230817,133900,438987570,9220,9220,9220,9220,0
|
|
20230817,133800,438987570,9220,9220,9220,9220,0
|
|
20230817,133700,438987570,9220,9220,9220,9220,0
|
|
20230817,133600,438987570,9220,9210,9220,9210,300
|
|
20230817,133500,436223130,9210,9210,9210,9210,17
|
|
20230817,133400,436066560,9210,9210,9210,9210,11
|
|
20230817,133300,435965250,9210,9210,9210,9210,23
|
|
20230817,133200,435753420,9200,9200,9200,9200,0
|
|
20230817,133100,435753420,9200,9200,9200,9200,0
|
|
20230817,133000,435753420,9200,9200,9210,9200,113
|
|
20230817,132900,434713610,9210,9210,9210,9210,0
|
|
20230817,132800,434713610,9210,9210,9210,9200,27
|
|
20230817,132700,434465140,9210,9190,9210,9190,1407
|
|
20230817,132600,421520010,9190,9190,9190,9190,70
|
|
20230817,132500,420876710,9190,9180,9190,9180,78
|
|
20230817,132400,420160210,9190,9190,9190,9190,0
|
|
20230817,132300,420160210,9190,9190,9190,9190,5
|
|
20230817,132200,420114260,9190,9190,9190,9190,5
|
|
20230817,132100,420068310,9190,9190,9190,9190,15
|
|
20230817,132000,419930460,9190,9190,9190,9190,1
|
|
20230817,131900,419921270,9180,9180,9180,9180,20
|
|
20230817,131800,419737670,9190,9190,9190,9190,30
|
|
20230817,131700,419461970,9180,9180,9180,9180,21
|
|
20230817,131600,419269190,9190,9190,9190,9190,43
|
|
20230817,131500,418874020,9190,9190,9190,9190,24
|
|
20230817,131400,418653460,9190,9190,9190,9190,0
|
|
20230817,131300,418653460,9190,9190,9190,9190,0
|
|
20230817,131200,418653460,9190,9190,9190,9190,0
|
|
20230817,131100,418653460,9190,9180,9190,9180,73
|
|
20230817,131000,417983310,9180,9180,9180,9180,0
|
|
20230817,130900,417983310,9180,9180,9180,9180,0
|
|
20230817,130800,417983310,9180,9180,9180,9180,0
|
|
20230817,130700,417983310,9180,9180,9180,9180,3
|
|
20230817,130600,417955770,9190,9180,9190,9180,121
|
|
20230817,130500,416844980,9190,9190,9190,9190,0
|
|
20230817,130400,416844980,9190,9190,9190,9190,0
|
|
20230817,130300,416844980,9190,9180,9190,9180,51
|
|
20230817,130200,416376790,9190,9190,9190,9190,56
|
|
20230817,130100,415862150,9190,9190,9190,9190,0
|
|
20230817,130000,415862150,9190,9190,9190,9190,0
|
|
20230817,125900,415862150,9190,9190,9190,9190,0
|
|
20230817,125800,415862150,9190,9190,9190,9190,4
|
|
20230817,125700,415825390,9190,9190,9190,9190,1
|
|
20230817,125600,415816200,9180,9180,9180,9180,0
|
|
20230817,125500,415816200,9180,9180,9180,9180,0
|
|
20230817,125400,415816200,9180,9180,9180,9180,20
|
|
20230817,125300,415632600,9180,9180,9180,9180,10
|
|
20230817,125200,415540800,9190,9190,9190,9190,0
|
|
20230817,125100,415540800,9190,9190,9190,9190,100
|
|
20230817,125000,414621800,9190,9180,9190,9180,21
|
|
20230817,124900,414428910,9170,9180,9180,9170,60
|
|
20230817,124800,413878310,9180,9180,9180,9180,0
|
|
20230817,124700,413878310,9180,9180,9180,9180,3
|
|
20230817,124600,413850770,9180,9180,9180,9180,12
|
|
20230817,124500,413740610,9180,9180,9180,9180,0
|
|
20230817,124400,413740610,9180,9180,9180,9180,0
|
|
20230817,124300,413740610,9180,9180,9180,9180,6
|
|
20230817,124200,413685530,9190,9190,9190,9190,0
|
|
20230817,124100,413685530,9190,9190,9190,9190,0
|
|
20230817,124000,413685530,9190,9190,9190,9190,0
|
|
20230817,123900,413685530,9190,9190,9190,9190,9
|
|
20230817,123800,413602820,9190,9190,9190,9190,0
|
|
20230817,123700,413602820,9190,9190,9190,9190,0
|
|
20230817,123600,413602820,9190,9190,9190,9190,0
|
|
20230817,123500,413602820,9190,9190,9190,9190,0
|
|
20230817,123400,413602820,9190,9190,9190,9190,1
|
|
20230817,123300,413593630,9170,9170,9170,9170,100
|
|
20230817,123200,412676630,9180,9190,9190,9180,24
|
|
20230817,123100,412456270,9180,9180,9180,9180,7
|
|
20230817,123000,412392010,9190,9190,9190,9190,0
|
|
20230817,122900,412392010,9190,9190,9190,9190,4
|
|
20230817,122800,412355250,9190,9190,9190,9190,7
|
|
20230817,122700,412290920,9190,9190,9190,9190,11
|
|
20230817,122600,412189830,9180,9180,9180,9180,235
|
|
20230817,122500,410032530,9190,9190,9200,9190,4
|
|
20230817,122400,409995760,9190,9190,9190,9190,1
|
|
20230817,122300,409986570,9190,9190,9190,9190,2
|
|
20230817,122200,409968190,9200,9190,9200,9180,148
|
|
20230817,122100,408609470,9190,9190,9190,9190,0
|
|
20230817,122000,408609470,9190,9190,9190,9190,0
|
|
20230817,121900,408609470,9190,9190,9190,9190,12
|
|
20230817,121800,408499190,9190,9190,9190,9190,2
|
|
20230817,121700,408480810,9200,9200,9200,9200,0
|
|
20230817,121600,408480810,9200,9200,9200,9200,1
|
|
20230817,121500,408471610,9190,9190,9190,9190,18
|
|
20230817,121400,408306190,9190,9190,9190,9190,1
|
|
20230817,121300,408297000,9190,9190,9190,9190,0
|
|
20230817,121200,408297000,9190,9190,9190,9190,0
|
|
20230817,121100,408297000,9190,9190,9190,9190,0
|
|
20230817,121000,408297000,9190,9190,9190,9190,1
|
|
20230817,120900,408287810,9190,9190,9190,9190,4
|
|
20230817,120800,408251050,9190,9200,9200,9190,42
|
|
20230817,120700,407864680,9200,9200,9200,9200,0
|
|
20230817,120600,407864680,9200,9200,9200,9200,0
|
|
20230817,120500,407864680,9200,9200,9200,9190,21
|
|
20230817,120400,407671640,9190,9200,9200,9190,5
|
|
20230817,120300,407625680,9200,9200,9200,9190,120
|
|
20230817,120200,406522810,9190,9190,9190,9190,103
|
|
20230817,120100,405576240,9210,9210,9210,9210,0
|
|
20230817,120000,405576240,9210,9180,9210,9180,3
|
|
20230817,115900,405548670,9210,9210,9210,9200,42
|
|
20230817,115800,405161860,9170,9170,9170,9170,0
|
|
20230817,115700,405161860,9170,9210,9210,9170,90
|
|
20230817,115600,404336080,9210,9210,9210,9210,0
|
|
20230817,115500,404336080,9210,9210,9210,9210,1
|
|
20230817,115400,404326870,9170,9190,9190,9170,84
|
|
20230817,115300,403556150,9210,9210,9210,9210,0
|
|
20230817,115200,403556150,9210,9210,9210,9210,0
|
|
20230817,115100,403556150,9210,9210,9210,9210,0
|
|
20230817,115000,403556150,9210,9190,9210,9180,116
|
|
20230817,114900,402491230,9210,9200,9210,9200,22
|
|
20230817,114800,402288620,9220,9220,9220,9220,0
|
|
20230817,114700,402288620,9220,9220,9220,9220,0
|
|
20230817,114600,402288620,9220,9220,9220,9220,60
|
|
20230817,114500,401735420,9220,9200,9220,9170,78
|
|
20230817,114400,401019680,9220,9220,9220,9220,0
|
|
20230817,114300,401019680,9220,9220,9220,9220,0
|
|
20230817,114200,401019680,9220,9220,9220,9220,0
|
|
20230817,114100,401019680,9220,9220,9220,9220,1
|
|
20230817,114000,401010460,9190,9180,9210,9180,3378
|
|
20230817,113900,369950770,9180,9180,9180,9180,3
|
|
20230817,113800,369923230,9180,9170,9180,9170,57
|
|
20230817,113700,369400530,9180,9180,9180,9180,3
|
|
20230817,113600,369372990,9180,9180,9180,9180,0
|
|
20230817,113500,369372990,9180,9180,9180,9180,22
|
|
20230817,113400,369171030,9180,9180,9180,9180,0
|
|
20230817,113300,369171030,9180,9180,9180,9180,0
|
|
20230817,113200,369171030,9180,9160,9180,9160,234
|
|
20230817,113100,367027570,9180,9180,9180,9180,142
|
|
20230817,113000,365724010,9180,9180,9180,9180,0
|
|
20230817,112900,365724010,9180,9180,9180,9180,1
|
|
20230817,112800,365714830,9170,9170,9180,9170,25
|
|
20230817,112700,365485570,9160,9170,9170,9160,101
|
|
20230817,112600,364560400,9160,9170,9170,9160,67
|
|
20230817,112500,363946670,9190,9190,9190,9190,0
|
|
20230817,112400,363946670,9190,9190,9190,9190,0
|
|
20230817,112300,363946670,9190,9190,9190,9190,0
|
|
20230817,112200,363946670,9190,9170,9190,9150,574
|
|
20230817,112100,358686120,9160,9160,9160,9160,257
|
|
20230817,112000,356332000,9140,9140,9140,9140,10
|
|
20230817,111900,356240600,9150,9150,9150,9150,0
|
|
20230817,111800,356240600,9150,9150,9150,9150,0
|
|
20230817,111700,356240600,9150,9150,9150,9150,10
|
|
20230817,111600,356149100,9150,9150,9150,9150,4
|
|
20230817,111500,356112500,9150,9150,9150,9150,4
|
|
20230817,111400,356075900,9160,9160,9160,9160,0
|
|
20230817,111300,356075900,9160,9160,9160,9160,40
|
|
20230817,111200,355709500,9160,9160,9160,9160,1
|
|
20230817,111100,355700340,9160,9160,9160,9160,2
|
|
20230817,111000,355682020,9170,9170,9170,9170,2
|
|
20230817,110900,355663680,9170,9170,9170,9170,0
|
|
20230817,110800,355663680,9170,9170,9170,9170,0
|
|
20230817,110700,355663680,9170,9150,9170,9150,11
|
|
20230817,110600,355563010,9170,9170,9170,9170,0
|
|
20230817,110500,355563010,9170,9170,9170,9170,104
|
|
20230817,110400,354609330,9170,9170,9170,9170,0
|
|
20230817,110300,354609330,9170,9170,9170,9170,50
|
|
20230817,110200,354150830,9170,9170,9170,9170,0
|
|
20230817,110100,354150830,9170,9170,9170,9170,0
|
|
20230817,110000,354150830,9170,9160,9170,9160,100
|
|
20230817,105900,353234270,9160,9150,9160,9150,415
|
|
20230817,105800,349437010,9160,9160,9160,9160,15
|
|
20230817,105700,349299610,9160,9160,9160,9160,0
|
|
20230817,105600,349299610,9160,9160,9160,9160,50
|
|
20230817,105500,348841610,9160,9160,9160,9160,159
|
|
20230817,105400,347385170,9160,9160,9160,9160,0
|
|
20230817,105300,347385170,9160,9160,9160,9160,174
|
|
20230817,105200,345791330,9160,9160,9160,9160,101
|
|
20230817,105100,344866170,9130,9130,9130,9130,928
|
|
20230817,105000,336393530,9130,9130,9130,9130,0
|
|
20230817,104900,336393530,9130,9130,9130,9130,0
|
|
20230817,104800,336393530,9130,9130,9130,9130,0
|
|
20230817,104700,336393530,9130,9130,9130,9130,1
|
|
20230817,104600,336384400,9080,9110,9110,9080,9
|
|
20230817,104500,336302510,9110,9110,9110,9110,3
|
|
20230817,104400,336275180,9130,9130,9130,9130,10
|
|
20230817,104300,336183880,9130,9130,9130,9130,200
|
|
20230817,104200,334357880,9130,9130,9130,9130,0
|
|
20230817,104100,334357880,9130,9130,9130,9130,6
|
|
20230817,104000,334303100,9130,9130,9130,9130,0
|
|
20230817,103900,334303100,9130,9120,9130,9120,50
|
|
20230817,103800,333846650,9130,9130,9130,9130,0
|
|
20230817,103700,333846650,9130,9130,9130,9130,0
|
|
20230817,103600,333846650,9130,9130,9130,9130,0
|
|
20230817,103500,333846650,9130,9130,9130,9130,0
|
|
20230817,103400,333846650,9130,9130,9130,9130,0
|
|
20230817,103300,333846650,9130,9130,9130,9130,1
|
|
20230817,103200,333837520,9060,9100,9100,9060,1333
|
|
20230817,103100,321748940,9130,9130,9130,9130,0
|
|
20230817,103000,321748940,9130,9100,9130,9070,541
|
|
20230817,102900,316835820,9130,9110,9130,9090,452
|
|
20230817,102800,312723020,9110,9110,9110,9110,2
|
|
20230817,102700,312704800,9130,9130,9130,9130,0
|
|
20230817,102600,312704800,9130,9130,9130,9130,0
|
|
20230817,102500,312704800,9130,9130,9130,9130,0
|
|
20230817,102400,312704800,9130,9130,9130,9130,0
|
|
20230817,102300,312704800,9130,9130,9130,9130,0
|
|
20230817,102200,312704800,9130,9130,9130,9130,1
|
|
20230817,102100,312695670,9100,9100,9100,9100,50
|
|
20230817,102000,312240670,9100,9100,9100,9100,0
|
|
20230817,101900,312240670,9100,9100,9100,9100,0
|
|
20230817,101800,312240670,9100,9100,9100,9100,0
|
|
20230817,101700,312240670,9100,9100,9100,9100,0
|
|
20230817,101600,312240670,9100,9100,9100,9100,0
|
|
20230817,101500,312240670,9100,9100,9100,9100,0
|
|
20230817,101400,312240670,9100,9100,9100,9100,0
|
|
20230817,101300,312240670,9100,9100,9100,9100,1
|
|
20230817,101200,312231570,9100,9130,9130,9100,1121
|
|
20230817,101100,302015280,9130,9130,9130,9130,51
|
|
20230817,101000,301549650,9120,9120,9120,9120,0
|
|
20230817,100900,301549650,9120,9120,9120,9120,0
|
|
20230817,100800,301549650,9120,9150,9150,9120,32
|
|
20230817,100700,301257750,9120,9120,9120,9120,0
|
|
20230817,100600,301257750,9120,9120,9120,9120,0
|
|
20230817,100500,301257750,9120,9120,9120,9120,0
|
|
20230817,100400,301257750,9120,9120,9120,9120,0
|
|
20230817,100300,301257750,9120,9120,9120,9120,0
|
|
20230817,100200,301257750,9120,9120,9120,9120,1564
|
|
20230817,100100,286994070,9120,9120,9120,9120,0
|
|
20230817,100000,286994070,9120,9110,9120,9100,27
|
|
20230817,095900,286748110,9120,9120,9120,9120,0
|
|
20230817,095800,286748110,9120,9120,9120,9120,0
|
|
20230817,095700,286748110,9120,9100,9120,9100,330
|
|
20230817,095600,283742420,9090,9090,9090,9090,0
|
|
20230817,095500,283742420,9090,9090,9090,9090,3
|
|
20230817,095400,283715150,9070,9080,9080,9070,103
|
|
20230817,095300,282780930,9070,9080,9080,9070,3
|
|
20230817,095200,282753710,9070,9070,9070,9070,0
|
|
20230817,095100,282753710,9070,9080,9080,9070,174
|
|
20230817,095000,281175220,9070,9070,9070,9070,250
|
|
20230817,094900,278907720,9060,9060,9060,9060,500
|
|
20230817,094800,274377720,9060,9070,9070,9060,193
|
|
20230817,094700,272628840,9070,9070,9070,9070,370
|
|
20230817,094600,269272940,9060,9060,9060,9060,9
|
|
20230817,094500,269191400,9060,9100,9100,9060,8
|
|
20230817,094400,269118840,9100,9100,9100,9100,0
|
|
20230817,094300,269118840,9100,9100,9100,9100,0
|
|
20230817,094200,269118840,9100,9100,9100,9100,1
|
|
20230817,094100,269109740,9100,9100,9100,9100,0
|
|
20230817,094000,269109740,9100,9100,9100,9100,8
|
|
20230817,093900,269036940,9100,9100,9100,9100,10
|
|
20230817,093800,268945940,9100,9100,9100,9100,1305
|
|
20230817,093700,257070440,9110,9080,9110,9080,1295
|
|
20230817,093600,245291410,9080,9050,9080,9050,951
|
|
20230817,093500,236680000,9050,9040,9050,9040,188
|
|
20230817,093400,234978970,9040,9020,9040,9020,264
|
|
20230817,093300,232592490,9010,9010,9010,9000,41
|
|
20230817,093200,232223230,9000,9000,9000,9000,0
|
|
20230817,093100,232223230,9000,9000,9000,9000,136
|
|
20230817,093000,230999230,9000,8960,9000,8960,1150
|
|
20230817,092900,220670940,9000,9010,9010,8950,3692
|
|
20230817,092800,187544110,9000,9070,9070,9000,1001
|
|
20230817,092700,178524010,9070,9040,9070,9040,6
|
|
20230817,092600,178469740,9080,9080,9080,9080,0
|
|
20230817,092500,178469740,9080,9080,9080,9000,1044
|
|
20230817,092400,169062100,9070,9050,9070,9010,1223
|
|
20230817,092300,157997430,9050,9030,9050,9030,692
|
|
20230817,092200,151748210,9030,9010,9030,9010,120
|
|
20230817,092100,150664670,9040,9000,9040,9000,317
|
|
20230817,092000,147811540,9000,9010,9010,9000,366
|
|
20230817,091900,144516550,9010,9030,9050,9010,2091
|
|
20230817,091800,125666750,9020,9050,9050,9020,34
|
|
20230817,091700,125359720,9020,9040,9060,9020,217
|
|
20230817,091600,123399370,9060,9030,9060,9020,207
|
|
20230817,091500,121528130,9040,9070,9070,9040,41
|
|
20230817,091400,121157170,9070,9070,9070,9070,31
|
|
20230817,091300,120876000,9020,9020,9020,9020,700
|
|
20230817,091200,114562000,9020,9080,9080,9020,26
|
|
20230817,091100,114327410,9010,9060,9080,9010,442
|
|
20230817,091000,110322540,8990,9000,9000,8990,1389
|
|
20230817,090900,97827430,9000,9030,9110,9000,1826
|
|
20230817,090800,81347580,9000,9000,9000,9000,200
|
|
20230817,090700,79547580,9000,9010,9010,9000,671
|
|
20230817,090600,73508570,9010,9020,9020,9010,156
|
|
20230817,090500,72102050,9030,9020,9050,9020,619
|
|
20230817,090400,66514500,9020,9020,9020,9020,81
|
|
20230817,090300,65783880,9020,9000,9020,8990,3574
|
|
20230817,090200,33616880,8980,9050,9050,8980,1452
|
|
20230817,090100,20534460,9050,9080,9080,9040,869
|
|
20230817,090000,12659670,9200,9010,9250,9010,1400
|