617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191400,36548840,8330,8330,8330,8330,349
|
|
20230714,191300,36548840,8330,8330,8330,8330,0
|
|
20230714,191200,36548840,8330,8330,8330,8330,0
|
|
20230714,191100,36548840,8330,8330,8330,8330,0
|
|
20230714,191000,36548840,8330,8330,8330,8330,0
|
|
20230714,190900,36548840,8330,8330,8330,8330,0
|
|
20230714,190800,36548840,8330,8330,8330,8330,0
|
|
20230714,190700,36548840,8330,8330,8330,8330,0
|
|
20230714,190600,36548840,8330,8330,8330,8330,0
|
|
20230714,190500,36548840,8330,8330,8330,8330,0
|
|
20230714,190400,36548840,8330,8330,8330,8330,0
|
|
20230714,190300,36548840,8330,8330,8330,8330,0
|
|
20230714,190200,36548840,8330,8330,8330,8330,0
|
|
20230714,190100,36548840,8330,8330,8330,8330,0
|
|
20230714,190000,36548840,8330,8330,8330,8330,0
|
|
20230714,185900,36548840,8330,8330,8330,8330,0
|
|
20230714,185800,36548840,8330,8330,8330,8330,0
|
|
20230714,185700,36548840,8330,8330,8330,8330,0
|
|
20230714,185600,36548840,8330,8330,8330,8330,0
|
|
20230714,185500,36548840,8330,8330,8330,8330,0
|
|
20230714,185400,36548840,8330,8330,8330,8330,0
|
|
20230714,185300,36548840,8330,8330,8330,8330,0
|
|
20230714,185200,36548840,8330,8330,8330,8330,0
|
|
20230714,185100,36548840,8330,8330,8330,8330,0
|
|
20230714,185000,36548840,8330,8330,8330,8330,0
|
|
20230714,184900,36548840,8330,8330,8330,8330,0
|
|
20230714,184800,36548840,8330,8330,8330,8330,0
|
|
20230714,184700,36548840,8330,8330,8330,8330,0
|
|
20230714,184600,36548840,8330,8330,8330,8330,0
|
|
20230714,184500,36548840,8330,8330,8330,8330,0
|
|
20230714,184400,36548840,8330,8330,8330,8330,349
|
|
20230714,184300,36548840,8330,8330,8330,8330,0
|
|
20230714,184200,36548840,8330,8330,8330,8330,0
|
|
20230714,184100,36548840,8330,8330,8330,8330,0
|
|
20230714,184000,36548840,8330,8330,8330,8330,0
|
|
20230714,183900,36548840,8330,8330,8330,8330,0
|
|
20230714,183800,36548840,8330,8330,8330,8330,0
|
|
20230714,183700,36548840,8330,8330,8330,8330,0
|
|
20230714,183600,36548840,8330,8330,8330,8330,0
|
|
20230714,183500,36548840,8330,8330,8330,8330,0
|
|
20230714,183400,36548840,8330,8330,8330,8330,0
|
|
20230714,183300,36548840,8330,8330,8330,8330,0
|
|
20230714,183200,36548840,8330,8330,8330,8330,0
|
|
20230714,183100,36548840,8330,8330,8330,8330,0
|
|
20230714,183000,36548840,8330,8330,8330,8330,0
|
|
20230714,182900,36548840,8330,8330,8330,8330,0
|
|
20230714,182800,36548840,8330,8330,8330,8330,0
|
|
20230714,182700,36548840,8330,8330,8330,8330,0
|
|
20230714,182600,36548840,8330,8330,8330,8330,0
|
|
20230714,182500,36548840,8330,8330,8330,8330,0
|
|
20230714,182400,36548840,8330,8330,8330,8330,0
|
|
20230714,182300,36548840,8330,8330,8330,8330,0
|
|
20230714,182200,36548840,8330,8330,8330,8330,0
|
|
20230714,182100,36548840,8330,8330,8330,8330,0
|
|
20230714,182000,36548840,8330,8330,8330,8330,0
|
|
20230714,181900,36548840,8330,8330,8330,8330,0
|
|
20230714,181800,36548840,8330,8330,8330,8330,0
|
|
20230714,181700,36548840,8330,8330,8330,8330,0
|
|
20230714,181600,36548840,8330,8330,8330,8330,0
|
|
20230714,181500,36548840,8330,8330,8330,8330,0
|
|
20230714,181400,36548840,8330,8330,8330,8330,349
|
|
20230714,181300,36548840,8330,8330,8330,8330,0
|
|
20230714,181200,36548840,8330,8330,8330,8330,0
|
|
20230714,181100,36548840,8330,8330,8330,8330,0
|
|
20230714,181000,36548840,8330,8330,8330,8330,0
|
|
20230714,180900,36548840,8330,8330,8330,8330,0
|
|
20230714,180800,36548840,8330,8330,8330,8330,0
|
|
20230714,180700,36548840,8330,8330,8330,8330,0
|
|
20230714,180600,36548840,8330,8330,8330,8330,0
|
|
20230714,180500,36548840,8330,8330,8330,8330,0
|
|
20230714,180400,36548840,8330,8330,8330,8330,0
|
|
20230714,180300,36548840,8330,8330,8330,8330,0
|
|
20230714,180200,36548840,8330,8330,8330,8330,0
|
|
20230714,180100,36548840,8330,8330,8330,8330,0
|
|
20230714,180000,36548840,8330,8330,8330,8330,0
|
|
20230714,175900,36548840,8330,8330,8330,8330,0
|
|
20230714,175800,36548840,8330,8330,8330,8330,0
|
|
20230714,175700,36548840,8330,8330,8330,8330,0
|
|
20230714,175600,36548840,8330,8330,8330,8330,0
|
|
20230714,175500,36548840,8330,8330,8330,8330,0
|
|
20230714,175400,36548840,8330,8330,8330,8330,0
|
|
20230714,175300,36548840,8330,8330,8330,8330,0
|
|
20230714,175200,36548840,8330,8330,8330,8330,0
|
|
20230714,175100,36548840,8330,8330,8330,8330,0
|
|
20230714,175000,36548840,8330,8330,8330,8330,0
|
|
20230714,174900,36548840,8330,8330,8330,8330,0
|
|
20230714,174800,36548840,8330,8330,8330,8330,0
|
|
20230714,174700,36548840,8330,8330,8330,8330,0
|
|
20230714,174600,36548840,8330,8330,8330,8330,0
|
|
20230714,174500,36548840,8330,8330,8330,8330,0
|
|
20230714,174400,36548840,8330,8330,8330,8330,349
|
|
20230714,174300,36548840,8330,8330,8330,8330,0
|
|
20230714,174200,36548840,8330,8330,8330,8330,0
|
|
20230714,174100,36548840,8330,8330,8330,8330,0
|
|
20230714,174000,36548840,8330,8330,8330,8330,0
|
|
20230714,173900,36548840,8330,8330,8330,8330,0
|
|
20230714,173800,36548840,8330,8330,8330,8330,0
|
|
20230714,173700,36548840,8330,8330,8330,8330,0
|
|
20230714,173600,36548840,8330,8330,8330,8330,0
|
|
20230714,173500,36548840,8330,8330,8330,8330,0
|
|
20230714,173400,36548840,8330,8330,8330,8330,0
|
|
20230714,173300,36548840,8330,8330,8330,8330,0
|
|
20230714,173200,36548840,8330,8330,8330,8330,0
|
|
20230714,173100,36548840,8330,8330,8330,8330,0
|
|
20230714,173000,36548840,8330,8330,8330,8330,0
|
|
20230714,172900,36548840,8330,8330,8330,8330,0
|
|
20230714,172800,36548840,8330,8330,8330,8330,0
|
|
20230714,172700,36548840,8330,8330,8330,8330,0
|
|
20230714,172600,36548840,8330,8330,8330,8330,0
|
|
20230714,172500,36548840,8330,8330,8330,8330,0
|
|
20230714,172400,36548840,8330,8330,8330,8330,0
|
|
20230714,172300,36548840,8330,8330,8330,8330,0
|
|
20230714,172200,36548840,8330,8330,8330,8330,0
|
|
20230714,172100,36548840,8330,8330,8330,8330,0
|
|
20230714,172000,36548840,8330,8330,8330,8330,0
|
|
20230714,171900,36548840,8330,8330,8330,8330,0
|
|
20230714,171800,36548840,8330,8330,8330,8330,0
|
|
20230714,171700,36548840,8330,8330,8330,8330,0
|
|
20230714,171600,36548840,8330,8330,8330,8330,0
|
|
20230714,171500,36548840,8330,8330,8330,8330,0
|
|
20230714,171400,36548840,8330,8330,8330,8330,349
|
|
20230714,171300,36548840,8330,8330,8330,8330,0
|
|
20230714,171200,36548840,8330,8330,8330,8330,0
|
|
20230714,171100,36548840,8330,8330,8330,8330,0
|
|
20230714,171000,36548840,8330,8330,8330,8330,0
|
|
20230714,170900,36548840,8330,8330,8330,8330,0
|
|
20230714,170800,36548840,8330,8330,8330,8330,0
|
|
20230714,170700,36548840,8330,8330,8330,8330,0
|
|
20230714,170600,36548840,8330,8330,8330,8330,0
|
|
20230714,170500,36548840,8330,8330,8330,8330,0
|
|
20230714,170400,36548840,8330,8330,8330,8330,0
|
|
20230714,170300,36548840,8330,8330,8330,8330,0
|
|
20230714,170200,36548840,8330,8330,8330,8330,0
|
|
20230714,170100,36548840,8330,8330,8330,8330,0
|
|
20230714,170000,36548840,8330,8330,8330,8330,0
|
|
20230714,165900,36548840,8330,8330,8330,8330,0
|
|
20230714,165800,36548840,8330,8330,8330,8330,0
|
|
20230714,165700,36548840,8330,8330,8330,8330,0
|
|
20230714,165600,36548840,8330,8330,8330,8330,0
|
|
20230714,165500,36548840,8330,8330,8330,8330,0
|
|
20230714,165400,36548840,8330,8330,8330,8330,0
|
|
20230714,165300,36548840,8330,8330,8330,8330,0
|
|
20230714,165200,36548840,8330,8330,8330,8330,0
|
|
20230714,165100,36548840,8330,8330,8330,8330,0
|
|
20230714,165000,36548840,8330,8330,8330,8330,0
|
|
20230714,164900,36548840,8330,8330,8330,8330,0
|
|
20230714,164800,36548840,8330,8330,8330,8330,0
|
|
20230714,164700,36548840,8330,8330,8330,8330,0
|
|
20230714,164600,36548840,8330,8330,8330,8330,0
|
|
20230714,164500,36548840,8330,8330,8330,8330,0
|
|
20230714,164400,36548840,8330,8330,8330,8330,349
|
|
20230714,164300,36548840,8330,8330,8330,8330,0
|
|
20230714,164200,36548840,8330,8330,8330,8330,0
|
|
20230714,164100,36548840,8330,8330,8330,8330,0
|
|
20230714,164000,36548840,8330,8330,8330,8330,0
|
|
20230714,163900,36548840,8330,8330,8330,8330,0
|
|
20230714,163800,36548840,8330,8330,8330,8330,0
|
|
20230714,163700,36548840,8330,8330,8330,8330,0
|
|
20230714,163600,36548840,8330,8330,8330,8330,0
|
|
20230714,163500,36548840,8330,8330,8330,8330,0
|
|
20230714,163400,36548840,8330,8330,8330,8330,0
|
|
20230714,163300,36548840,8330,8330,8330,8330,0
|
|
20230714,163200,36548840,8330,8330,8330,8330,0
|
|
20230714,163100,36548840,8330,8330,8330,8330,0
|
|
20230714,163000,36548840,8330,8330,8330,8330,0
|
|
20230714,162900,36548840,8330,8330,8330,8330,0
|
|
20230714,162800,36548840,8330,8330,8330,8330,0
|
|
20230714,162700,36548840,8330,8330,8330,8330,0
|
|
20230714,162600,36548840,8330,8330,8330,8330,0
|
|
20230714,162500,36548840,8330,8330,8330,8330,0
|
|
20230714,162400,36548840,8330,8330,8330,8330,0
|
|
20230714,162300,36548840,8330,8330,8330,8330,0
|
|
20230714,162200,36548840,8330,8330,8330,8330,0
|
|
20230714,162100,36548840,8330,8330,8330,8330,0
|
|
20230714,162000,36548840,8330,8330,8330,8330,0
|
|
20230714,161900,36548840,8330,8330,8330,8330,0
|
|
20230714,161800,36548840,8330,8330,8330,8330,0
|
|
20230714,161700,36548840,8330,8330,8330,8330,0
|
|
20230714,161600,36548840,8330,8330,8330,8330,0
|
|
20230714,161500,36548840,8330,8330,8330,8330,0
|
|
20230714,161400,36548840,8330,8330,8330,8330,349
|
|
20230714,161300,36548840,8330,8330,8330,8330,0
|
|
20230714,161200,36548840,8330,8330,8330,8330,0
|
|
20230714,161100,36548840,8330,8330,8330,8330,0
|
|
20230714,161000,36548840,8330,8330,8330,8330,0
|
|
20230714,160900,36548840,8330,8330,8330,8330,0
|
|
20230714,160800,36548840,8330,8330,8330,8330,0
|
|
20230714,160700,36548840,8330,8330,8330,8330,0
|
|
20230714,160600,36548840,8330,8330,8330,8330,0
|
|
20230714,160500,36548840,8330,8330,8330,8330,0
|
|
20230714,160400,36548840,8330,8330,8330,8330,0
|
|
20230714,160300,36548840,8330,8330,8330,8330,0
|
|
20230714,160200,36548840,8330,8330,8330,8330,0
|
|
20230714,160100,36548840,8330,8330,8330,8330,0
|
|
20230714,160000,36548840,8330,8330,8330,8330,0
|
|
20230714,155900,36548840,8330,8330,8330,8330,0
|
|
20230714,155800,36548840,8330,8330,8330,8330,0
|
|
20230714,155700,36548840,8330,8330,8330,8330,0
|
|
20230714,155600,36548840,8330,8330,8330,8330,0
|
|
20230714,155500,36548840,8330,8330,8330,8330,0
|
|
20230714,155400,36548840,8330,8330,8330,8330,0
|
|
20230714,155300,36548840,8330,8330,8330,8330,0
|
|
20230714,155200,36548840,8330,8330,8330,8330,0
|
|
20230714,155100,36548840,8330,8330,8330,8330,0
|
|
20230714,155000,36548840,8330,8330,8330,8330,0
|
|
20230714,154900,36548840,8330,8330,8330,8330,0
|
|
20230714,154800,36548840,8330,8330,8330,8330,0
|
|
20230714,154700,36548840,8330,8330,8330,8330,0
|
|
20230714,154600,36548840,8330,8330,8330,8330,0
|
|
20230714,154500,36548840,8330,8330,8330,8330,0
|
|
20230714,154400,36548840,8330,8330,8330,8330,349
|
|
20230714,154300,36548840,8330,8330,8330,8330,0
|
|
20230714,154200,36548840,8330,8330,8330,8330,0
|
|
20230714,154100,36548840,8330,8330,8330,8330,0
|
|
20230714,154000,36548840,8330,8330,8330,8330,0
|
|
20230714,153900,36548840,8330,8330,8330,8330,0
|
|
20230714,153800,36548840,8330,8330,8330,8330,0
|
|
20230714,153700,36548840,8330,8330,8330,8330,0
|
|
20230714,153600,36548840,8330,8330,8330,8330,0
|
|
20230714,153500,36548840,8330,8330,8330,8330,0
|
|
20230714,153400,36548840,8330,8330,8330,8330,0
|
|
20230714,153300,36548840,8330,8330,8330,8330,0
|
|
20230714,153200,36548840,8330,8330,8330,8330,0
|
|
20230714,153100,36548840,8330,8330,8330,8330,0
|
|
20230714,153000,36548840,8330,8330,8330,8330,349
|
|
20230714,152900,33641670,8350,8350,8350,8350,0
|
|
20230714,152800,33641670,8350,8350,8350,8350,0
|
|
20230714,152700,33641670,8350,8350,8350,8350,0
|
|
20230714,152600,33641670,8350,8350,8350,8350,0
|
|
20230714,152500,33641670,8350,8350,8350,8350,0
|
|
20230714,152400,33641670,8350,8350,8350,8350,0
|
|
20230714,152300,33641670,8350,8350,8350,8350,0
|
|
20230714,152200,33641670,8350,8350,8350,8350,0
|
|
20230714,152100,33641670,8350,8350,8350,8350,0
|
|
20230714,152000,33641670,8350,8350,8350,8350,0
|
|
20230714,151900,33641670,8350,8350,8350,8350,9
|
|
20230714,151800,33566520,8350,8350,8350,8350,0
|
|
20230714,151700,33566520,8350,8350,8350,8350,1
|
|
20230714,151600,33558170,8350,8350,8350,8350,6
|
|
20230714,151500,33508070,8380,8380,8380,8380,12
|
|
20230714,151400,33407510,8380,8380,8380,8380,0
|
|
20230714,151300,33407510,8380,8380,8380,8380,2
|
|
20230714,151200,33390750,8350,8350,8350,8350,0
|
|
20230714,151100,33390750,8350,8350,8350,8350,0
|
|
20230714,151000,33390750,8350,8350,8350,8350,0
|
|
20230714,150900,33390750,8350,8350,8350,8350,0
|
|
20230714,150800,33390750,8350,8350,8350,8350,0
|
|
20230714,150700,33390750,8350,8350,8350,8350,0
|
|
20230714,150600,33390750,8350,8350,8350,8350,0
|
|
20230714,150500,33390750,8350,8350,8350,8350,0
|
|
20230714,150400,33390750,8350,8350,8350,8350,0
|
|
20230714,150300,33390750,8350,8350,8350,8350,0
|
|
20230714,150200,33390750,8350,8350,8350,8350,0
|
|
20230714,150100,33390750,8350,8350,8350,8350,0
|
|
20230714,150000,33390750,8350,8350,8350,8350,0
|
|
20230714,145900,33390750,8350,8350,8350,8350,66
|
|
20230714,145800,32839650,8350,8350,8350,8350,60
|
|
20230714,145700,32338650,8380,8380,8380,8380,0
|
|
20230714,145600,32338650,8380,8350,8380,8350,78
|
|
20230714,145500,31687050,8370,8360,8370,8360,36
|
|
20230714,145400,31386080,8360,8360,8360,8360,61
|
|
20230714,145300,30876120,8360,8360,8360,8360,13
|
|
20230714,145200,30767440,8360,8360,8360,8360,0
|
|
20230714,145100,30767440,8360,8360,8360,8360,0
|
|
20230714,145000,30767440,8360,8360,8360,8360,0
|
|
20230714,144900,30767440,8360,8360,8360,8360,15
|
|
20230714,144800,30642040,8360,8360,8360,8360,17
|
|
20230714,144700,30499920,8360,8360,8360,8360,0
|
|
20230714,144600,30499920,8360,8360,8360,8360,0
|
|
20230714,144500,30499920,8360,8360,8360,8360,0
|
|
20230714,144400,30499920,8360,8360,8360,8360,0
|
|
20230714,144300,30499920,8360,8360,8360,8360,0
|
|
20230714,144200,30499920,8360,8360,8360,8360,0
|
|
20230714,144100,30499920,8360,8360,8360,8360,1
|
|
20230714,144000,30491560,8360,8360,8360,8360,16
|
|
20230714,143900,30357800,8360,8360,8360,8360,0
|
|
20230714,143800,30357800,8360,8360,8360,8360,0
|
|
20230714,143700,30357800,8360,8360,8360,8360,0
|
|
20230714,143600,30357800,8360,8360,8360,8360,0
|
|
20230714,143500,30357800,8360,8360,8360,8360,7
|
|
20230714,143400,30299280,8360,8360,8360,8360,0
|
|
20230714,143300,30299280,8360,8360,8360,8360,0
|
|
20230714,143200,30299280,8360,8360,8360,8360,0
|
|
20230714,143100,30299280,8360,8360,8360,8360,47
|
|
20230714,143000,29906360,8370,8370,8370,8370,0
|
|
20230714,142900,29906360,8370,8370,8370,8370,0
|
|
20230714,142800,29906360,8370,8370,8370,8370,0
|
|
20230714,142700,29906360,8370,8370,8370,8370,0
|
|
20230714,142600,29906360,8370,8370,8370,8370,1
|
|
20230714,142500,29897990,8380,8380,8380,8380,0
|
|
20230714,142400,29897990,8380,8380,8380,8380,0
|
|
20230714,142300,29897990,8380,8370,8380,8370,7
|
|
20230714,142200,29839390,8370,8370,8370,8370,0
|
|
20230714,142100,29839390,8370,8370,8370,8370,0
|
|
20230714,142000,29839390,8370,8370,8370,8370,0
|
|
20230714,141900,29839390,8370,8370,8370,8370,0
|
|
20230714,141800,29839390,8370,8370,8370,8370,0
|
|
20230714,141700,29839390,8370,8370,8370,8370,1
|
|
20230714,141600,29831020,8360,8360,8360,8360,0
|
|
20230714,141500,29831020,8360,8360,8360,8360,0
|
|
20230714,141400,29831020,8360,8360,8360,8360,0
|
|
20230714,141300,29831020,8360,8360,8360,8360,0
|
|
20230714,141200,29831020,8360,8360,8360,8360,0
|
|
20230714,141100,29831020,8360,8360,8360,8360,0
|
|
20230714,141000,29831020,8360,8360,8360,8360,0
|
|
20230714,140900,29831020,8360,8360,8360,8360,0
|
|
20230714,140800,29831020,8360,8360,8360,8360,0
|
|
20230714,140700,29831020,8360,8360,8360,8360,0
|
|
20230714,140600,29831020,8360,8360,8360,8360,0
|
|
20230714,140500,29831020,8360,8360,8360,8360,0
|
|
20230714,140400,29831020,8360,8360,8360,8360,0
|
|
20230714,140300,29831020,8360,8360,8360,8360,0
|
|
20230714,140200,29831020,8360,8360,8360,8360,0
|
|
20230714,140100,29831020,8360,8360,8360,8360,10
|
|
20230714,140000,29747420,8370,8370,8370,8370,0
|
|
20230714,135900,29747420,8370,8370,8370,8370,0
|
|
20230714,135800,29747420,8370,8370,8370,8370,1
|
|
20230714,135700,29739050,8370,8370,8370,8370,0
|
|
20230714,135600,29739050,8370,8370,8370,8370,1
|
|
20230714,135500,29730680,8350,8350,8350,8350,0
|
|
20230714,135400,29730680,8350,8350,8350,8350,0
|
|
20230714,135300,29730680,8350,8350,8350,8350,0
|
|
20230714,135200,29730680,8350,8350,8350,8350,0
|
|
20230714,135100,29730680,8350,8350,8350,8350,0
|
|
20230714,135000,29730680,8350,8350,8350,8350,0
|
|
20230714,134900,29730680,8350,8350,8350,8350,0
|
|
20230714,134800,29730680,8350,8350,8350,8350,0
|
|
20230714,134700,29730680,8350,8350,8350,8350,0
|
|
20230714,134600,29730680,8350,8350,8350,8350,0
|
|
20230714,134500,29730680,8350,8350,8350,8350,0
|
|
20230714,134400,29730680,8350,8350,8350,8350,0
|
|
20230714,134300,29730680,8350,8350,8350,8350,0
|
|
20230714,134200,29730680,8350,8350,8350,8350,0
|
|
20230714,134100,29730680,8350,8350,8350,8350,0
|
|
20230714,134000,29730680,8350,8350,8350,8350,1
|
|
20230714,133900,29722330,8380,8380,8380,8380,15
|
|
20230714,133800,29596630,8370,8370,8370,8370,0
|
|
20230714,133700,29596630,8370,8370,8370,8370,0
|
|
20230714,133600,29596630,8370,8370,8370,8370,0
|
|
20230714,133500,29596630,8370,8370,8370,8370,0
|
|
20230714,133400,29596630,8370,8370,8370,8370,0
|
|
20230714,133300,29596630,8370,8370,8370,8370,30
|
|
20230714,133200,29345530,8370,8370,8370,8370,0
|
|
20230714,133100,29345530,8370,8370,8370,8370,0
|
|
20230714,133000,29345530,8370,8370,8370,8370,0
|
|
20230714,132900,29345530,8370,8370,8370,8370,0
|
|
20230714,132800,29345530,8370,8370,8370,8370,200
|
|
20230714,132700,27671530,8370,8370,8370,8370,4
|
|
20230714,132600,27638050,8360,8360,8360,8360,4
|
|
20230714,132500,27604610,8370,8370,8370,8370,0
|
|
20230714,132400,27604610,8370,8370,8370,8370,0
|
|
20230714,132300,27604610,8370,8370,8370,8370,0
|
|
20230714,132200,27604610,8370,8370,8370,8370,0
|
|
20230714,132100,27604610,8370,8370,8370,8370,0
|
|
20230714,132000,27604610,8370,8370,8370,8370,0
|
|
20230714,131900,27604610,8370,8370,8370,8370,0
|
|
20230714,131800,27604610,8370,8370,8370,8370,0
|
|
20230714,131700,27604610,8370,8370,8370,8370,0
|
|
20230714,131600,27604610,8370,8370,8370,8370,0
|
|
20230714,131500,27604610,8370,8370,8370,8370,5
|
|
20230714,131400,27562760,8370,8370,8370,8370,0
|
|
20230714,131300,27562760,8370,8370,8370,8370,0
|
|
20230714,131200,27562760,8370,8370,8370,8370,0
|
|
20230714,131100,27562760,8370,8370,8370,8370,0
|
|
20230714,131000,27562760,8370,8370,8370,8370,0
|
|
20230714,130900,27562760,8370,8370,8370,8370,0
|
|
20230714,130800,27562760,8370,8370,8370,8370,0
|
|
20230714,130700,27562760,8370,8370,8370,8370,13
|
|
20230714,130600,27453950,8370,8370,8370,8370,5
|
|
20230714,130500,27412100,8370,8370,8370,8370,0
|
|
20230714,130400,27412100,8370,8370,8370,8370,0
|
|
20230714,130300,27412100,8370,8370,8370,8370,0
|
|
20230714,130200,27412100,8370,8370,8370,8370,0
|
|
20230714,130100,27412100,8370,8370,8370,8370,0
|
|
20230714,130000,27412100,8370,8370,8370,8370,0
|
|
20230714,125900,27412100,8370,8370,8370,8370,1
|
|
20230714,125800,27403730,8370,8370,8370,8370,0
|
|
20230714,125700,27403730,8370,8370,8370,8370,13
|
|
20230714,125600,27294920,8330,8330,8330,8330,0
|
|
20230714,125500,27294920,8330,8330,8330,8330,0
|
|
20230714,125400,27294920,8330,8330,8330,8330,0
|
|
20230714,125300,27294920,8330,8330,8330,8330,0
|
|
20230714,125200,27294920,8330,8330,8330,8330,0
|
|
20230714,125100,27294920,8330,8330,8330,8330,0
|
|
20230714,125000,27294920,8330,8330,8330,8330,0
|
|
20230714,124900,27294920,8330,8330,8330,8330,0
|
|
20230714,124800,27294920,8330,8330,8330,8330,0
|
|
20230714,124700,27294920,8330,8330,8330,8330,0
|
|
20230714,124600,27294920,8330,8330,8330,8330,1
|
|
20230714,124500,27286590,8320,8320,8320,8320,0
|
|
20230714,124400,27286590,8320,8320,8320,8320,0
|
|
20230714,124300,27286590,8320,8330,8330,8320,23
|
|
20230714,124200,27095020,8330,8360,8360,8330,298
|
|
20230714,124100,24610860,8360,8360,8360,8360,30
|
|
20230714,124000,24360060,8350,8350,8350,8350,0
|
|
20230714,123900,24360060,8350,8370,8370,8350,63
|
|
20230714,123800,23833690,8370,8350,8370,8350,90
|
|
20230714,123700,23080990,8360,8360,8360,8360,0
|
|
20230714,123600,23080990,8360,8360,8360,8360,6
|
|
20230714,123500,23030830,8360,8360,8360,8360,0
|
|
20230714,123400,23030830,8360,8360,8360,8360,0
|
|
20230714,123300,23030830,8360,8360,8360,8360,25
|
|
20230714,123200,22821830,8370,8370,8370,8370,0
|
|
20230714,123100,22821830,8370,8370,8370,8370,0
|
|
20230714,123000,22821830,8370,8370,8370,8370,0
|
|
20230714,122900,22821830,8370,8370,8370,8370,71
|
|
20230714,122800,22227560,8370,8370,8370,8370,0
|
|
20230714,122700,22227560,8370,8370,8370,8370,1
|
|
20230714,122600,22219190,8370,8370,8370,8370,0
|
|
20230714,122500,22219190,8370,8370,8370,8370,0
|
|
20230714,122400,22219190,8370,8370,8370,8370,0
|
|
20230714,122300,22219190,8370,8370,8370,8370,0
|
|
20230714,122200,22219190,8370,8370,8370,8370,38
|
|
20230714,122100,21901130,8370,8370,8370,8370,36
|
|
20230714,122000,21599810,8370,8370,8370,8370,0
|
|
20230714,121900,21599810,8370,8370,8370,8370,1
|
|
20230714,121800,21591440,8370,8370,8370,8370,0
|
|
20230714,121700,21591440,8370,8370,8370,8370,0
|
|
20230714,121600,21591440,8370,8370,8370,8370,5
|
|
20230714,121500,21549590,8370,8370,8370,8370,10
|
|
20230714,121400,21465890,8370,8370,8370,8370,1
|
|
20230714,121300,21457520,8370,8370,8370,8370,0
|
|
20230714,121200,21457520,8370,8370,8370,8370,0
|
|
20230714,121100,21457520,8370,8370,8370,8370,20
|
|
20230714,121000,21290120,8370,8370,8370,8370,0
|
|
20230714,120900,21290120,8370,8370,8370,8370,0
|
|
20230714,120800,21290120,8370,8370,8370,8370,0
|
|
20230714,120700,21290120,8370,8370,8370,8370,0
|
|
20230714,120600,21290120,8370,8370,8370,8370,5
|
|
20230714,120500,21248270,8380,8380,8380,8380,14
|
|
20230714,120400,21130950,8380,8380,8380,8380,0
|
|
20230714,120300,21130950,8380,8380,8380,8380,0
|
|
20230714,120200,21130950,8380,8380,8380,8380,0
|
|
20230714,120100,21130950,8380,8380,8380,8380,0
|
|
20230714,120000,21130950,8380,8380,8380,8380,1
|
|
20230714,115900,21122570,8380,8380,8380,8380,0
|
|
20230714,115800,21122570,8380,8380,8380,8380,0
|
|
20230714,115700,21122570,8380,8380,8380,8380,0
|
|
20230714,115600,21122570,8380,8380,8380,8380,0
|
|
20230714,115500,21122570,8380,8390,8390,8380,24
|
|
20230714,115400,20921250,8390,8390,8390,8390,0
|
|
20230714,115300,20921250,8390,8390,8390,8390,0
|
|
20230714,115200,20921250,8390,8390,8390,8390,0
|
|
20230714,115100,20921250,8390,8390,8390,8390,0
|
|
20230714,115000,20921250,8390,8390,8390,8390,0
|
|
20230714,114900,20921250,8390,8390,8390,8390,0
|
|
20230714,114800,20921250,8390,8390,8390,8390,0
|
|
20230714,114700,20921250,8390,8390,8390,8390,0
|
|
20230714,114600,20921250,8390,8390,8390,8390,0
|
|
20230714,114500,20921250,8390,8390,8390,8390,0
|
|
20230714,114400,20921250,8390,8390,8390,8390,0
|
|
20230714,114300,20921250,8390,8390,8390,8390,1
|
|
20230714,114200,20912860,8390,8390,8390,8390,0
|
|
20230714,114100,20912860,8390,8360,8390,8360,8
|
|
20230714,114000,20845880,8310,8310,8310,8310,0
|
|
20230714,113900,20845880,8310,8310,8310,8310,0
|
|
20230714,113800,20845880,8310,8310,8310,8310,0
|
|
20230714,113700,20845880,8310,8310,8310,8310,0
|
|
20230714,113600,20845880,8310,8310,8310,8310,0
|
|
20230714,113500,20845880,8310,8310,8310,8310,0
|
|
20230714,113400,20845880,8310,8310,8310,8310,0
|
|
20230714,113300,20845880,8310,8310,8310,8310,0
|
|
20230714,113200,20845880,8310,8370,8370,8310,1169
|
|
20230714,113100,11086320,8380,8380,8380,8380,0
|
|
20230714,113000,11086320,8380,8380,8380,8380,0
|
|
20230714,112900,11086320,8380,8380,8380,8380,0
|
|
20230714,112800,11086320,8380,8380,8380,8380,6
|
|
20230714,112700,11036040,8380,8380,8380,8380,0
|
|
20230714,112600,11036040,8380,8380,8380,8380,0
|
|
20230714,112500,11036040,8380,8380,8380,8380,15
|
|
20230714,112400,10910340,8380,8380,8380,8380,69
|
|
20230714,112300,10332120,8390,8390,8390,8390,1
|
|
20230714,112200,10323730,8390,8390,8390,8390,102
|
|
20230714,112100,9467950,8390,8390,8390,8390,0
|
|
20230714,112000,9467950,8390,8390,8390,8390,0
|
|
20230714,111900,9467950,8390,8390,8390,8390,31
|
|
20230714,111800,9207860,8400,8400,8400,8400,0
|
|
20230714,111700,9207860,8400,8400,8400,8400,0
|
|
20230714,111600,9207860,8400,8400,8400,8400,6
|
|
20230714,111500,9157460,8400,8400,8400,8400,0
|
|
20230714,111400,9157460,8400,8400,8400,8400,0
|
|
20230714,111300,9157460,8400,8400,8400,8400,0
|
|
20230714,111200,9157460,8400,8400,8400,8400,0
|
|
20230714,111100,9157460,8400,8400,8400,8400,0
|
|
20230714,111000,9157460,8400,8400,8400,8400,0
|
|
20230714,110900,9157460,8400,8400,8400,8400,59
|
|
20230714,110800,8661860,8400,8400,8400,8400,0
|
|
20230714,110700,8661860,8400,8400,8400,8400,2
|
|
20230714,110600,8645060,8410,8410,8410,8410,0
|
|
20230714,110500,8645060,8410,8410,8410,8410,0
|
|
20230714,110400,8645060,8410,8410,8410,8410,0
|
|
20230714,110300,8645060,8410,8410,8410,8410,0
|
|
20230714,110200,8645060,8410,8410,8410,8410,0
|
|
20230714,110100,8645060,8410,8410,8410,8410,13
|
|
20230714,110000,8535730,8410,8410,8410,8410,0
|
|
20230714,105900,8535730,8410,8410,8410,8410,0
|
|
20230714,105800,8535730,8410,8410,8410,8410,0
|
|
20230714,105700,8535730,8410,8410,8410,8410,1
|
|
20230714,105600,8527320,8410,8410,8410,8410,0
|
|
20230714,105500,8527320,8410,8410,8410,8410,0
|
|
20230714,105400,8527320,8410,8410,8410,8410,0
|
|
20230714,105300,8527320,8410,8410,8410,8410,0
|
|
20230714,105200,8527320,8410,8410,8410,8410,1
|
|
20230714,105100,8518910,8410,8410,8410,8410,0
|
|
20230714,105000,8518910,8410,8410,8410,8410,0
|
|
20230714,104900,8518910,8410,8410,8410,8410,0
|
|
20230714,104800,8518910,8410,8410,8410,8410,0
|
|
20230714,104700,8518910,8410,8410,8410,8410,0
|
|
20230714,104600,8518910,8410,8410,8410,8410,0
|
|
20230714,104500,8518910,8410,8410,8410,8410,0
|
|
20230714,104400,8518910,8410,8410,8410,8410,10
|
|
20230714,104300,8434810,8410,8410,8410,8410,1
|
|
20230714,104200,8426400,8410,8410,8410,8410,0
|
|
20230714,104100,8426400,8410,8410,8410,8410,0
|
|
20230714,104000,8426400,8410,8410,8410,8410,7
|
|
20230714,103900,8367530,8410,8410,8410,8410,0
|
|
20230714,103800,8367530,8410,8410,8410,8410,0
|
|
20230714,103700,8367530,8410,8410,8410,8410,0
|
|
20230714,103600,8367530,8410,8410,8410,8410,0
|
|
20230714,103500,8367530,8410,8410,8410,8410,0
|
|
20230714,103400,8367530,8410,8410,8410,8410,12
|
|
20230714,103300,8266610,8390,8390,8390,8390,0
|
|
20230714,103200,8266610,8390,8390,8390,8390,0
|
|
20230714,103100,8266610,8390,8390,8390,8390,10
|
|
20230714,103000,8182710,8380,8380,8380,8380,0
|
|
20230714,102900,8182710,8380,8380,8380,8380,0
|
|
20230714,102800,8182710,8380,8380,8380,8380,0
|
|
20230714,102700,8182710,8380,8380,8380,8380,0
|
|
20230714,102600,8182710,8380,8380,8380,8380,0
|
|
20230714,102500,8182710,8380,8380,8380,8380,0
|
|
20230714,102400,8182710,8380,8380,8380,8380,0
|
|
20230714,102300,8182710,8380,8380,8380,8380,0
|
|
20230714,102200,8182710,8380,8380,8380,8380,0
|
|
20230714,102100,8182710,8380,8390,8390,8380,112
|
|
20230714,102000,7244130,8390,8390,8390,8390,46
|
|
20230714,101900,6858190,8430,8430,8430,8430,0
|
|
20230714,101800,6858190,8430,8430,8430,8430,0
|
|
20230714,101700,6858190,8430,8430,8430,8430,0
|
|
20230714,101600,6858190,8430,8430,8430,8430,0
|
|
20230714,101500,6858190,8430,8430,8430,8430,0
|
|
20230714,101400,6858190,8430,8430,8430,8430,0
|
|
20230714,101300,6858190,8430,8430,8430,8430,0
|
|
20230714,101200,6858190,8430,8430,8430,8430,0
|
|
20230714,101100,6858190,8430,8430,8430,8430,0
|
|
20230714,101000,6858190,8430,8430,8430,8430,4
|
|
20230714,100900,6824470,8430,8430,8430,8430,6
|
|
20230714,100800,6773890,8390,8390,8390,8390,0
|
|
20230714,100700,6773890,8390,8400,8400,8390,80
|
|
20230714,100600,6102660,8390,8430,8430,8390,41
|
|
20230714,100500,5758520,8430,8430,8430,8430,2
|
|
20230714,100400,5741660,8430,8430,8430,8430,0
|
|
20230714,100300,5741660,8430,8430,8430,8430,10
|
|
20230714,100200,5657360,8430,8430,8430,8430,0
|
|
20230714,100100,5657360,8430,8430,8430,8430,0
|
|
20230714,100000,5657360,8430,8430,8430,8430,1
|
|
20230714,095900,5648930,8410,8410,8410,8410,0
|
|
20230714,095800,5648930,8410,8410,8410,8410,0
|
|
20230714,095700,5648930,8410,8410,8410,8410,0
|
|
20230714,095600,5648930,8410,8410,8410,8410,1
|
|
20230714,095500,5640520,8400,8400,8400,8400,100
|
|
20230714,095400,4800520,8420,8420,8420,8420,0
|
|
20230714,095300,4800520,8420,8420,8420,8420,218
|
|
20230714,095200,2964960,8420,8400,8420,8400,3
|
|
20230714,095100,2939740,8390,8390,8390,8390,0
|
|
20230714,095000,2939740,8390,8390,8390,8390,0
|
|
20230714,094900,2939740,8390,8390,8390,8390,0
|
|
20230714,094800,2939740,8390,8390,8390,8390,0
|
|
20230714,094700,2939740,8390,8390,8390,8390,0
|
|
20230714,094600,2939740,8390,8390,8390,8390,0
|
|
20230714,094500,2939740,8390,8390,8390,8390,0
|
|
20230714,094400,2939740,8390,8390,8390,8390,8
|
|
20230714,094300,2872620,8410,8410,8410,8410,12
|
|
20230714,094200,2771700,8410,8410,8410,8410,10
|
|
20230714,094100,2687600,8410,8410,8410,8410,0
|
|
20230714,094000,2687600,8410,8410,8410,8410,2
|
|
20230714,093900,2670780,8410,8400,8410,8390,37
|
|
20230714,093800,2360240,8410,8410,8410,8410,6
|
|
20230714,093700,2309780,8430,8430,8430,8430,0
|
|
20230714,093600,2309780,8430,8430,8430,8430,0
|
|
20230714,093500,2309780,8430,8430,8430,8430,11
|
|
20230714,093400,2217050,8430,8430,8430,8430,0
|
|
20230714,093300,2217050,8430,8430,8430,8430,0
|
|
20230714,093200,2217050,8430,8430,8430,8430,1
|
|
20230714,093100,2208620,8430,8430,8430,8430,0
|
|
20230714,093000,2208620,8430,8430,8430,8430,23
|
|
20230714,092900,2014730,8390,8390,8390,8390,3
|
|
20230714,092800,1989560,8410,8410,8410,8410,0
|
|
20230714,092700,1989560,8410,8410,8410,8410,12
|
|
20230714,092600,1888640,8380,8380,8380,8380,0
|
|
20230714,092500,1888640,8380,8380,8380,8380,0
|
|
20230714,092400,1888640,8380,8380,8380,8380,0
|
|
20230714,092300,1888640,8380,8380,8380,8380,0
|
|
20230714,092200,1888640,8380,8380,8380,8380,0
|
|
20230714,092100,1888640,8380,8380,8380,8380,0
|
|
20230714,092000,1888640,8380,8380,8380,8380,0
|
|
20230714,091900,1888640,8380,8380,8380,8380,0
|
|
20230714,091800,1888640,8380,8380,8380,8380,0
|
|
20230714,091700,1888640,8380,8380,8380,8380,0
|
|
20230714,091600,1888640,8380,8380,8380,8380,0
|
|
20230714,091500,1888640,8380,8380,8380,8380,1
|
|
20230714,091400,1880260,8390,8390,8390,8390,1
|
|
20230714,091300,1871870,8400,8400,8400,8400,1
|
|
20230714,091200,1863470,8360,8360,8360,8360,0
|
|
20230714,091100,1863470,8360,8360,8360,8360,0
|
|
20230714,091000,1863470,8360,8360,8360,8360,0
|
|
20230714,090900,1863470,8360,8360,8360,8360,0
|
|
20230714,090800,1863470,8360,8370,8370,8360,3
|
|
20230714,090700,1838370,8360,8360,8360,8360,0
|
|
20230714,090600,1838370,8360,8360,8360,8360,0
|
|
20230714,090500,1838370,8360,8420,8420,8360,111
|
|
20230714,090400,908330,8410,8410,8410,8410,0
|
|
20230714,090300,908330,8410,8420,8420,8410,55
|
|
20230714,090200,445730,8410,8410,8410,8410,0
|
|
20230714,090100,445730,8410,8410,8410,8410,0
|
|
20230714,090000,445730,8410,8410,8410,8410,53
|