622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191900,81268060,8590,8590,8590,8590,283
|
|
20230817,191800,81268060,8590,8590,8590,8590,0
|
|
20230817,191700,81268060,8590,8590,8590,8590,0
|
|
20230817,191600,81268060,8590,8590,8590,8590,0
|
|
20230817,191500,81268060,8590,8590,8590,8590,0
|
|
20230817,191400,81268060,8590,8590,8590,8590,0
|
|
20230817,191300,81268060,8590,8590,8590,8590,0
|
|
20230817,191200,81268060,8590,8590,8590,8590,0
|
|
20230817,191100,81268060,8590,8590,8590,8590,0
|
|
20230817,191000,81268060,8590,8590,8590,8590,0
|
|
20230817,190900,81268060,8590,8590,8590,8590,0
|
|
20230817,190800,81268060,8590,8590,8590,8590,0
|
|
20230817,190700,81268060,8590,8590,8590,8590,0
|
|
20230817,190600,81268060,8590,8590,8590,8590,0
|
|
20230817,190500,81268060,8590,8590,8590,8590,0
|
|
20230817,190400,81268060,8590,8590,8590,8590,0
|
|
20230817,190300,81268060,8590,8590,8590,8590,0
|
|
20230817,190200,81268060,8590,8590,8590,8590,0
|
|
20230817,190100,81268060,8590,8590,8590,8590,0
|
|
20230817,190000,81268060,8590,8590,8590,8590,0
|
|
20230817,185900,81268060,8590,8590,8590,8590,0
|
|
20230817,185800,81268060,8590,8590,8590,8590,0
|
|
20230817,185700,81268060,8590,8590,8590,8590,0
|
|
20230817,185600,81268060,8590,8590,8590,8590,0
|
|
20230817,185500,81268060,8590,8590,8590,8590,0
|
|
20230817,185400,81268060,8590,8590,8590,8590,0
|
|
20230817,185300,81268060,8590,8590,8590,8590,0
|
|
20230817,185200,81268060,8590,8590,8590,8590,0
|
|
20230817,185100,81268060,8590,8590,8590,8590,0
|
|
20230817,185000,81268060,8590,8590,8590,8590,0
|
|
20230817,184900,81268060,8590,8590,8590,8590,283
|
|
20230817,184800,81268060,8590,8590,8590,8590,0
|
|
20230817,184700,81268060,8590,8590,8590,8590,0
|
|
20230817,184600,81268060,8590,8590,8590,8590,0
|
|
20230817,184500,81268060,8590,8590,8590,8590,0
|
|
20230817,184400,81268060,8590,8590,8590,8590,0
|
|
20230817,184300,81268060,8590,8590,8590,8590,0
|
|
20230817,184200,81268060,8590,8590,8590,8590,0
|
|
20230817,184100,81268060,8590,8590,8590,8590,0
|
|
20230817,184000,81268060,8590,8590,8590,8590,0
|
|
20230817,183900,81268060,8590,8590,8590,8590,0
|
|
20230817,183800,81268060,8590,8590,8590,8590,0
|
|
20230817,183700,81268060,8590,8590,8590,8590,0
|
|
20230817,183600,81268060,8590,8590,8590,8590,0
|
|
20230817,183500,81268060,8590,8590,8590,8590,0
|
|
20230817,183400,81268060,8590,8590,8590,8590,0
|
|
20230817,183300,81268060,8590,8590,8590,8590,0
|
|
20230817,183200,81268060,8590,8590,8590,8590,0
|
|
20230817,183100,81268060,8590,8590,8590,8590,0
|
|
20230817,183000,81268060,8590,8590,8590,8590,0
|
|
20230817,182900,81268060,8590,8590,8590,8590,0
|
|
20230817,182800,81268060,8590,8590,8590,8590,0
|
|
20230817,182700,81268060,8590,8590,8590,8590,0
|
|
20230817,182600,81268060,8590,8590,8590,8590,0
|
|
20230817,182500,81268060,8590,8590,8590,8590,0
|
|
20230817,182400,81268060,8590,8590,8590,8590,0
|
|
20230817,182300,81268060,8590,8590,8590,8590,0
|
|
20230817,182200,81268060,8590,8590,8590,8590,0
|
|
20230817,182100,81268060,8590,8590,8590,8590,0
|
|
20230817,182000,81268060,8590,8590,8590,8590,0
|
|
20230817,181900,81268060,8590,8590,8590,8590,283
|
|
20230817,181800,81268060,8590,8590,8590,8590,0
|
|
20230817,181700,81268060,8590,8590,8590,8590,0
|
|
20230817,181600,81268060,8590,8590,8590,8590,0
|
|
20230817,181500,81268060,8590,8590,8590,8590,0
|
|
20230817,181400,81268060,8590,8590,8590,8590,0
|
|
20230817,181300,81268060,8590,8590,8590,8590,0
|
|
20230817,181200,81268060,8590,8590,8590,8590,0
|
|
20230817,181100,81268060,8590,8590,8590,8590,0
|
|
20230817,181000,81268060,8590,8590,8590,8590,0
|
|
20230817,180900,81268060,8590,8590,8590,8590,0
|
|
20230817,180800,81268060,8590,8590,8590,8590,0
|
|
20230817,180700,81268060,8590,8590,8590,8590,0
|
|
20230817,180600,81268060,8590,8590,8590,8590,0
|
|
20230817,180500,81268060,8590,8590,8590,8590,0
|
|
20230817,180400,81268060,8590,8590,8590,8590,0
|
|
20230817,180300,81268060,8590,8590,8590,8590,0
|
|
20230817,180200,81268060,8590,8590,8590,8590,0
|
|
20230817,180100,81268060,8590,8590,8590,8590,0
|
|
20230817,180000,81268060,8590,8590,8590,8590,0
|
|
20230817,175900,81268060,8590,8590,8590,8590,0
|
|
20230817,175800,81268060,8590,8590,8590,8590,0
|
|
20230817,175700,81268060,8590,8590,8590,8590,0
|
|
20230817,175600,81268060,8590,8590,8590,8590,0
|
|
20230817,175500,81268060,8590,8590,8590,8590,0
|
|
20230817,175400,81268060,8590,8590,8590,8590,0
|
|
20230817,175300,81268060,8590,8590,8590,8590,0
|
|
20230817,175200,81268060,8590,8590,8590,8590,0
|
|
20230817,175100,81268060,8590,8590,8590,8590,0
|
|
20230817,175000,81268060,8590,8590,8590,8590,0
|
|
20230817,174900,81268060,8590,8590,8590,8590,283
|
|
20230817,174800,81268060,8590,8590,8590,8590,0
|
|
20230817,174700,81268060,8590,8590,8590,8590,0
|
|
20230817,174600,81268060,8590,8590,8590,8590,0
|
|
20230817,174500,81268060,8590,8590,8590,8590,0
|
|
20230817,174400,81268060,8590,8590,8590,8590,0
|
|
20230817,174300,81268060,8590,8590,8590,8590,0
|
|
20230817,174200,81268060,8590,8590,8590,8590,0
|
|
20230817,174100,81268060,8590,8590,8590,8590,0
|
|
20230817,174000,81268060,8590,8590,8590,8590,0
|
|
20230817,173900,81268060,8590,8590,8590,8590,0
|
|
20230817,173800,81268060,8590,8590,8590,8590,0
|
|
20230817,173700,81268060,8590,8590,8590,8590,0
|
|
20230817,173600,81268060,8590,8590,8590,8590,0
|
|
20230817,173500,81268060,8590,8590,8590,8590,0
|
|
20230817,173400,81268060,8590,8590,8590,8590,0
|
|
20230817,173300,81268060,8590,8590,8590,8590,0
|
|
20230817,173200,81268060,8590,8590,8590,8590,0
|
|
20230817,173100,81268060,8590,8590,8590,8590,0
|
|
20230817,173000,81268060,8590,8590,8590,8590,0
|
|
20230817,172900,81268060,8590,8590,8590,8590,0
|
|
20230817,172800,81268060,8590,8590,8590,8590,0
|
|
20230817,172700,81268060,8590,8590,8590,8590,0
|
|
20230817,172600,81268060,8590,8590,8590,8590,0
|
|
20230817,172500,81268060,8590,8590,8590,8590,0
|
|
20230817,172400,81268060,8590,8590,8590,8590,0
|
|
20230817,172300,81268060,8590,8590,8590,8590,0
|
|
20230817,172200,81268060,8590,8590,8590,8590,0
|
|
20230817,172100,81268060,8590,8590,8590,8590,0
|
|
20230817,172000,81268060,8590,8590,8590,8590,0
|
|
20230817,171900,81268060,8590,8590,8590,8590,283
|
|
20230817,171800,81268060,8590,8590,8590,8590,0
|
|
20230817,171700,81268060,8590,8590,8590,8590,0
|
|
20230817,171600,81268060,8590,8590,8590,8590,0
|
|
20230817,171500,81268060,8590,8590,8590,8590,0
|
|
20230817,171400,81268060,8590,8590,8590,8590,0
|
|
20230817,171300,81268060,8590,8590,8590,8590,0
|
|
20230817,171200,81268060,8590,8590,8590,8590,0
|
|
20230817,171100,81268060,8590,8590,8590,8590,0
|
|
20230817,171000,81268060,8590,8590,8590,8590,0
|
|
20230817,170900,81268060,8590,8590,8590,8590,0
|
|
20230817,170800,81268060,8590,8590,8590,8590,0
|
|
20230817,170700,81268060,8590,8590,8590,8590,0
|
|
20230817,170600,81268060,8590,8590,8590,8590,0
|
|
20230817,170500,81268060,8590,8590,8590,8590,0
|
|
20230817,170400,81268060,8590,8590,8590,8590,0
|
|
20230817,170300,81268060,8590,8590,8590,8590,0
|
|
20230817,170200,81268060,8590,8590,8590,8590,0
|
|
20230817,170100,81268060,8590,8590,8590,8590,0
|
|
20230817,170000,81268060,8590,8590,8590,8590,0
|
|
20230817,165900,81268060,8590,8590,8590,8590,0
|
|
20230817,165800,81268060,8590,8590,8590,8590,0
|
|
20230817,165700,81268060,8590,8590,8590,8590,0
|
|
20230817,165600,81268060,8590,8590,8590,8590,0
|
|
20230817,165500,81268060,8590,8590,8590,8590,0
|
|
20230817,165400,81268060,8590,8590,8590,8590,0
|
|
20230817,165300,81268060,8590,8590,8590,8590,0
|
|
20230817,165200,81268060,8590,8590,8590,8590,0
|
|
20230817,165100,81268060,8590,8590,8590,8590,0
|
|
20230817,165000,81268060,8590,8590,8590,8590,0
|
|
20230817,164900,81268060,8590,8590,8590,8590,283
|
|
20230817,164800,81268060,8590,8590,8590,8590,0
|
|
20230817,164700,81268060,8590,8590,8590,8590,0
|
|
20230817,164600,81268060,8590,8590,8590,8590,0
|
|
20230817,164500,81268060,8590,8590,8590,8590,0
|
|
20230817,164400,81268060,8590,8590,8590,8590,0
|
|
20230817,164300,81268060,8590,8590,8590,8590,0
|
|
20230817,164200,81268060,8590,8590,8590,8590,0
|
|
20230817,164100,81268060,8590,8590,8590,8590,0
|
|
20230817,164000,81268060,8590,8590,8590,8590,0
|
|
20230817,163900,81268060,8590,8590,8590,8590,0
|
|
20230817,163800,81268060,8590,8590,8590,8590,0
|
|
20230817,163700,81268060,8590,8590,8590,8590,0
|
|
20230817,163600,81268060,8590,8590,8590,8590,0
|
|
20230817,163500,81268060,8590,8590,8590,8590,0
|
|
20230817,163400,81268060,8590,8590,8590,8590,0
|
|
20230817,163300,81268060,8590,8590,8590,8590,0
|
|
20230817,163200,81268060,8590,8590,8590,8590,0
|
|
20230817,163100,81268060,8590,8590,8590,8590,0
|
|
20230817,163000,81268060,8590,8590,8590,8590,0
|
|
20230817,162900,81268060,8590,8590,8590,8590,0
|
|
20230817,162800,81268060,8590,8590,8590,8590,0
|
|
20230817,162700,81268060,8590,8590,8590,8590,0
|
|
20230817,162600,81268060,8590,8590,8590,8590,0
|
|
20230817,162500,81268060,8590,8590,8590,8590,0
|
|
20230817,162400,81268060,8590,8590,8590,8590,0
|
|
20230817,162300,81268060,8590,8590,8590,8590,0
|
|
20230817,162200,81268060,8590,8590,8590,8590,0
|
|
20230817,162100,81268060,8590,8590,8590,8590,0
|
|
20230817,162000,81268060,8590,8590,8590,8590,0
|
|
20230817,161900,81268060,8590,8590,8590,8590,283
|
|
20230817,161800,81268060,8590,8590,8590,8590,0
|
|
20230817,161700,81268060,8590,8590,8590,8590,0
|
|
20230817,161600,81268060,8590,8590,8590,8590,0
|
|
20230817,161500,81268060,8590,8590,8590,8590,0
|
|
20230817,161400,81268060,8590,8590,8590,8590,0
|
|
20230817,161300,81268060,8590,8590,8590,8590,0
|
|
20230817,161200,81268060,8590,8590,8590,8590,0
|
|
20230817,161100,81268060,8590,8590,8590,8590,0
|
|
20230817,161000,81268060,8590,8590,8590,8590,0
|
|
20230817,160900,81268060,8590,8590,8590,8590,0
|
|
20230817,160800,81268060,8590,8590,8590,8590,0
|
|
20230817,160700,81268060,8590,8590,8590,8590,0
|
|
20230817,160600,81268060,8590,8590,8590,8590,0
|
|
20230817,160500,81268060,8590,8590,8590,8590,0
|
|
20230817,160400,81268060,8590,8590,8590,8590,0
|
|
20230817,160300,81268060,8590,8590,8590,8590,0
|
|
20230817,160200,81268060,8590,8590,8590,8590,0
|
|
20230817,160100,81268060,8590,8590,8590,8590,0
|
|
20230817,160000,81268060,8590,8590,8590,8590,0
|
|
20230817,155900,81268060,8590,8590,8590,8590,0
|
|
20230817,155800,81268060,8590,8590,8590,8590,0
|
|
20230817,155700,81268060,8590,8590,8590,8590,0
|
|
20230817,155600,81268060,8590,8590,8590,8590,0
|
|
20230817,155500,81268060,8590,8590,8590,8590,0
|
|
20230817,155400,81268060,8590,8590,8590,8590,0
|
|
20230817,155300,81268060,8590,8590,8590,8590,0
|
|
20230817,155200,81268060,8590,8590,8590,8590,0
|
|
20230817,155100,81268060,8590,8590,8590,8590,0
|
|
20230817,155000,81268060,8590,8590,8590,8590,0
|
|
20230817,154900,81268060,8590,8590,8590,8590,283
|
|
20230817,154800,81268060,8590,8590,8590,8590,0
|
|
20230817,154700,81268060,8590,8590,8590,8590,0
|
|
20230817,154600,81268060,8590,8590,8590,8590,0
|
|
20230817,154500,81268060,8590,8590,8590,8590,0
|
|
20230817,154400,81268060,8590,8590,8590,8590,0
|
|
20230817,154300,81268060,8590,8590,8590,8590,0
|
|
20230817,154200,81268060,8590,8590,8590,8590,0
|
|
20230817,154100,81268060,8590,8590,8590,8590,0
|
|
20230817,154000,81268060,8590,8590,8590,8590,0
|
|
20230817,153900,81268060,8590,8590,8590,8590,0
|
|
20230817,153800,81268060,8590,8590,8590,8590,0
|
|
20230817,153700,81268060,8590,8590,8590,8590,0
|
|
20230817,153600,81268060,8590,8590,8590,8590,0
|
|
20230817,153500,81268060,8590,8590,8590,8590,0
|
|
20230817,153400,81268060,8590,8590,8590,8590,0
|
|
20230817,153300,81268060,8590,8590,8590,8590,0
|
|
20230817,153200,81268060,8590,8590,8590,8590,0
|
|
20230817,153100,81268060,8590,8590,8590,8590,0
|
|
20230817,153000,81268060,8590,8590,8590,8590,283
|
|
20230817,152900,78837090,8580,8580,8580,8580,0
|
|
20230817,152800,78837090,8580,8580,8580,8580,0
|
|
20230817,152700,78837090,8580,8580,8580,8580,0
|
|
20230817,152600,78837090,8580,8580,8580,8580,0
|
|
20230817,152500,78837090,8580,8580,8580,8580,0
|
|
20230817,152400,78837090,8580,8580,8580,8580,0
|
|
20230817,152300,78837090,8580,8580,8580,8580,0
|
|
20230817,152200,78837090,8580,8580,8580,8580,0
|
|
20230817,152100,78837090,8580,8580,8580,8580,0
|
|
20230817,152000,78837090,8580,8580,8580,8580,0
|
|
20230817,151900,78837090,8580,8580,8580,8580,3
|
|
20230817,151800,78811350,8580,8580,8580,8580,1
|
|
20230817,151700,78802770,8590,8590,8590,8590,0
|
|
20230817,151600,78802770,8590,8580,8590,8580,6
|
|
20230817,151500,78751280,8580,8580,8580,8580,11
|
|
20230817,151400,78656900,8580,8580,8580,8580,1
|
|
20230817,151300,78648320,8590,8590,8590,8580,8
|
|
20230817,151200,78579620,8580,8580,8580,8580,0
|
|
20230817,151100,78579620,8580,8580,8580,8580,0
|
|
20230817,151000,78579620,8580,8580,8580,8580,0
|
|
20230817,150900,78579620,8580,8580,8580,8580,0
|
|
20230817,150800,78579620,8580,8580,8580,8580,3
|
|
20230817,150700,78553880,8580,8580,8580,8580,381
|
|
20230817,150600,75284900,8580,8580,8580,8580,0
|
|
20230817,150500,75284900,8580,8590,8590,8580,2
|
|
20230817,150400,75267730,8590,8590,8590,8590,1
|
|
20230817,150300,75259140,8580,8580,8580,8580,1
|
|
20230817,150200,75250560,8590,8590,8590,8590,0
|
|
20230817,150100,75250560,8590,8590,8590,8590,3
|
|
20230817,150000,75224790,8580,8580,8580,8580,1
|
|
20230817,145900,75216210,8580,8580,8580,8580,0
|
|
20230817,145800,75216210,8580,8580,8580,8580,1
|
|
20230817,145700,75207630,8580,8580,8580,8580,0
|
|
20230817,145600,75207630,8580,8580,8580,8580,0
|
|
20230817,145500,75207630,8580,8580,8580,8580,1
|
|
20230817,145400,75199050,8580,8580,8580,8580,0
|
|
20230817,145300,75199050,8580,8580,8580,8580,0
|
|
20230817,145200,75199050,8580,8580,8580,8580,1
|
|
20230817,145100,75190470,8580,8580,8580,8580,0
|
|
20230817,145000,75190470,8580,8580,8580,8580,0
|
|
20230817,144900,75190470,8580,8580,8580,8580,1
|
|
20230817,144800,75181890,8580,8580,8580,8580,0
|
|
20230817,144700,75181890,8580,8580,8580,8580,1
|
|
20230817,144600,75173310,8580,8580,8580,8580,0
|
|
20230817,144500,75173310,8580,8580,8580,8580,0
|
|
20230817,144400,75173310,8580,8590,8590,8580,113
|
|
20230817,144300,74202770,8580,8580,8580,8580,1
|
|
20230817,144200,74194190,8580,8580,8580,8580,0
|
|
20230817,144100,74194190,8580,8580,8580,8580,1
|
|
20230817,144000,74185610,8580,8580,8580,8580,0
|
|
20230817,143900,74185610,8580,8580,8580,8580,0
|
|
20230817,143800,74185610,8580,8580,8580,8580,1
|
|
20230817,143700,74177030,8590,8590,8590,8590,0
|
|
20230817,143600,74177030,8590,8590,8590,8590,1
|
|
20230817,143500,74168440,8580,8580,8580,8580,1
|
|
20230817,143400,74159860,8580,8580,8580,8580,0
|
|
20230817,143300,74159860,8580,8580,8580,8580,0
|
|
20230817,143200,74159860,8580,8580,8580,8580,1
|
|
20230817,143100,74151280,8580,8580,8580,8580,0
|
|
20230817,143000,74151280,8580,8580,8580,8580,0
|
|
20230817,142900,74151280,8580,8580,8580,8580,1
|
|
20230817,142800,74142700,8580,8580,8580,8580,0
|
|
20230817,142700,74142700,8580,8580,8580,8580,0
|
|
20230817,142600,74142700,8580,8580,8580,8580,1
|
|
20230817,142500,74134120,8580,8580,8580,8580,0
|
|
20230817,142400,74134120,8580,8580,8580,8580,0
|
|
20230817,142300,74134120,8580,8580,8580,8580,1
|
|
20230817,142200,74125540,8580,8590,8590,8580,45
|
|
20230817,142100,73739030,8590,8590,8590,8590,0
|
|
20230817,142000,73739030,8590,8580,8590,8580,3
|
|
20230817,141900,73713270,8580,8580,8580,8580,0
|
|
20230817,141800,73713270,8580,8580,8580,8580,0
|
|
20230817,141700,73713270,8580,8580,8580,8580,16
|
|
20230817,141600,73575990,8580,8580,8580,8580,0
|
|
20230817,141500,73575990,8580,8580,8580,8580,0
|
|
20230817,141400,73575990,8580,8580,8580,8580,1
|
|
20230817,141300,73567410,8580,8580,8580,8580,0
|
|
20230817,141200,73567410,8580,8580,8580,8580,0
|
|
20230817,141100,73567410,8580,8580,8580,8580,1
|
|
20230817,141000,73558830,8580,8580,8580,8580,0
|
|
20230817,140900,73558830,8580,8580,8580,8580,0
|
|
20230817,140800,73558830,8580,8580,8580,8580,1
|
|
20230817,140700,73550250,8580,8580,8580,8580,0
|
|
20230817,140600,73550250,8580,8580,8580,8580,0
|
|
20230817,140500,73550250,8580,8580,8580,8580,1
|
|
20230817,140400,73541670,8580,8580,8580,8580,0
|
|
20230817,140300,73541670,8580,8580,8580,8580,0
|
|
20230817,140200,73541670,8580,8580,8580,8580,1
|
|
20230817,140100,73533090,8580,8580,8580,8580,1
|
|
20230817,140000,73524510,8590,8590,8590,8590,0
|
|
20230817,135900,73524510,8590,8590,8590,8590,0
|
|
20230817,135800,73524510,8590,8590,8590,8590,0
|
|
20230817,135700,73524510,8590,8590,8590,8590,0
|
|
20230817,135600,73524510,8590,8590,8590,8590,0
|
|
20230817,135500,73524510,8590,8590,8590,8590,0
|
|
20230817,135400,73524510,8590,8590,8590,8590,0
|
|
20230817,135300,73524510,8590,8590,8590,8590,0
|
|
20230817,135200,73524510,8590,8590,8590,8590,0
|
|
20230817,135100,73524510,8590,8590,8590,8590,0
|
|
20230817,135000,73524510,8590,8590,8590,8590,0
|
|
20230817,134900,73524510,8590,8590,8590,8590,3
|
|
20230817,134800,73498740,8590,8590,8590,8590,0
|
|
20230817,134700,73498740,8590,8590,8590,8590,0
|
|
20230817,134600,73498740,8590,8590,8590,8590,0
|
|
20230817,134500,73498740,8590,8590,8590,8590,0
|
|
20230817,134400,73498740,8590,8590,8590,8590,50
|
|
20230817,134300,73069240,8580,8560,8580,8560,50
|
|
20230817,134200,72640350,8550,8550,8550,8550,0
|
|
20230817,134100,72640350,8550,8550,8550,8550,0
|
|
20230817,134000,72640350,8550,8550,8550,8550,0
|
|
20230817,133900,72640350,8550,8550,8550,8550,0
|
|
20230817,133800,72640350,8550,8550,8550,8550,0
|
|
20230817,133700,72640350,8550,8550,8550,8550,0
|
|
20230817,133600,72640350,8550,8550,8550,8550,23
|
|
20230817,133500,72443700,8540,8540,8540,8540,0
|
|
20230817,133400,72443700,8540,8540,8540,8540,0
|
|
20230817,133300,72443700,8540,8550,8550,8540,6
|
|
20230817,133200,72392410,8540,8540,8540,8540,122
|
|
20230817,133100,71350530,8540,8540,8540,8540,0
|
|
20230817,133000,71350530,8540,8540,8540,8540,0
|
|
20230817,132900,71350530,8540,8540,8540,8540,1
|
|
20230817,132800,71341990,8540,8540,8540,8540,0
|
|
20230817,132700,71341990,8540,8540,8540,8540,5
|
|
20230817,132600,71299290,8550,8550,8550,8550,0
|
|
20230817,132500,71299290,8550,8550,8550,8550,0
|
|
20230817,132400,71299290,8550,8550,8550,8550,0
|
|
20230817,132300,71299290,8550,8550,8550,8550,6
|
|
20230817,132200,71247990,8550,8550,8550,8550,0
|
|
20230817,132100,71247990,8550,8550,8550,8550,0
|
|
20230817,132000,71247990,8550,8550,8550,8550,20
|
|
20230817,131900,71076990,8550,8550,8550,8550,10
|
|
20230817,131800,70991490,8550,8550,8550,8550,0
|
|
20230817,131700,70991490,8550,8550,8550,8550,0
|
|
20230817,131600,70991490,8550,8550,8550,8550,0
|
|
20230817,131500,70991490,8550,8550,8550,8550,2
|
|
20230817,131400,70974390,8540,8540,8540,8540,0
|
|
20230817,131300,70974390,8540,8540,8540,8540,0
|
|
20230817,131200,70974390,8540,8540,8540,8540,0
|
|
20230817,131100,70974390,8540,8540,8540,8540,0
|
|
20230817,131000,70974390,8540,8540,8540,8540,0
|
|
20230817,130900,70974390,8540,8540,8540,8540,0
|
|
20230817,130800,70974390,8540,8540,8540,8540,0
|
|
20230817,130700,70974390,8540,8540,8540,8540,0
|
|
20230817,130600,70974390,8540,8530,8540,8530,4
|
|
20230817,130500,70940260,8520,8520,8520,8520,0
|
|
20230817,130400,70940260,8520,8520,8520,8520,0
|
|
20230817,130300,70940260,8520,8520,8520,8520,0
|
|
20230817,130200,70940260,8520,8520,8520,8520,0
|
|
20230817,130100,70940260,8520,8520,8520,8520,0
|
|
20230817,130000,70940260,8520,8520,8520,8520,0
|
|
20230817,125900,70940260,8520,8520,8520,8520,0
|
|
20230817,125800,70940260,8520,8520,8520,8520,0
|
|
20230817,125700,70940260,8520,8520,8520,8520,0
|
|
20230817,125600,70940260,8520,8520,8520,8520,0
|
|
20230817,125500,70940260,8520,8520,8520,8520,348
|
|
20230817,125400,67975300,8520,8520,8520,8520,0
|
|
20230817,125300,67975300,8520,8520,8520,8520,0
|
|
20230817,125200,67975300,8520,8520,8520,8520,0
|
|
20230817,125100,67975300,8520,8520,8520,8520,0
|
|
20230817,125000,67975300,8520,8520,8520,8520,0
|
|
20230817,124900,67975300,8520,8520,8520,8520,0
|
|
20230817,124800,67975300,8520,8520,8520,8520,0
|
|
20230817,124700,67975300,8520,8520,8520,8520,0
|
|
20230817,124600,67975300,8520,8520,8520,8520,1
|
|
20230817,124500,67966780,8520,8520,8520,8520,7
|
|
20230817,124400,67907140,8520,8520,8520,8520,0
|
|
20230817,124300,67907140,8520,8520,8520,8520,0
|
|
20230817,124200,67907140,8520,8520,8520,8520,0
|
|
20230817,124100,67907140,8520,8520,8520,8520,0
|
|
20230817,124000,67907140,8520,8520,8520,8520,0
|
|
20230817,123900,67907140,8520,8520,8520,8520,0
|
|
20230817,123800,67907140,8520,8520,8520,8520,0
|
|
20230817,123700,67907140,8520,8520,8520,8520,1
|
|
20230817,123600,67898620,8520,8520,8520,8520,0
|
|
20230817,123500,67898620,8520,8520,8520,8520,1
|
|
20230817,123400,67890100,8520,8520,8520,8520,0
|
|
20230817,123300,67890100,8520,8520,8520,8520,3
|
|
20230817,123200,67864540,8520,8520,8520,8520,0
|
|
20230817,123100,67864540,8520,8520,8520,8520,0
|
|
20230817,123000,67864540,8520,8520,8520,8520,2
|
|
20230817,122900,67847500,8540,8540,8540,8540,0
|
|
20230817,122800,67847500,8540,8540,8540,8540,0
|
|
20230817,122700,67847500,8540,8520,8540,8520,49
|
|
20230817,122600,67429310,8500,8500,8500,8500,0
|
|
20230817,122500,67429310,8500,8500,8500,8500,0
|
|
20230817,122400,67429310,8500,8500,8500,8500,5
|
|
20230817,122300,67386810,8500,8500,8500,8500,0
|
|
20230817,122200,67386810,8500,8500,8500,8500,1
|
|
20230817,122100,67378310,8500,8500,8500,8500,0
|
|
20230817,122000,67378310,8500,8500,8500,8500,0
|
|
20230817,121900,67378310,8500,8500,8500,8500,0
|
|
20230817,121800,67378310,8500,8500,8500,8500,18
|
|
20230817,121700,67225310,8500,8500,8500,8500,0
|
|
20230817,121600,67225310,8500,8500,8500,8500,0
|
|
20230817,121500,67225310,8500,8500,8500,8500,0
|
|
20230817,121400,67225310,8500,8500,8500,8500,0
|
|
20230817,121300,67225310,8500,8500,8500,8500,0
|
|
20230817,121200,67225310,8500,8500,8500,8500,0
|
|
20230817,121100,67225310,8500,8500,8500,8500,0
|
|
20230817,121000,67225310,8500,8500,8500,8500,0
|
|
20230817,120900,67225310,8500,8500,8500,8500,0
|
|
20230817,120800,67225310,8500,8500,8500,8500,0
|
|
20230817,120700,67225310,8500,8500,8500,8500,0
|
|
20230817,120600,67225310,8500,8500,8500,8500,0
|
|
20230817,120500,67225310,8500,8500,8500,8500,0
|
|
20230817,120400,67225310,8500,8500,8500,8500,0
|
|
20230817,120300,67225310,8500,8500,8500,8500,0
|
|
20230817,120200,67225310,8500,8510,8510,8500,99
|
|
20230817,120100,66383680,8520,8520,8520,8520,1
|
|
20230817,120000,66375160,8500,8500,8500,8500,0
|
|
20230817,115900,66375160,8500,8500,8500,8500,0
|
|
20230817,115800,66375160,8500,8500,8500,8500,0
|
|
20230817,115700,66375160,8500,8500,8500,8500,0
|
|
20230817,115600,66375160,8500,8500,8500,8500,0
|
|
20230817,115500,66375160,8500,8500,8500,8500,0
|
|
20230817,115400,66375160,8500,8500,8500,8500,0
|
|
20230817,115300,66375160,8500,8500,8500,8500,0
|
|
20230817,115200,66375160,8500,8500,8500,8500,0
|
|
20230817,115100,66375160,8500,8500,8500,8500,0
|
|
20230817,115000,66375160,8500,8500,8500,8500,1
|
|
20230817,114900,66366660,8510,8510,8510,8510,0
|
|
20230817,114800,66366660,8510,8510,8510,8510,0
|
|
20230817,114700,66366660,8510,8510,8510,8510,5
|
|
20230817,114600,66324110,8500,8500,8500,8500,1
|
|
20230817,114500,66315610,8500,8500,8500,8500,0
|
|
20230817,114400,66315610,8500,8500,8500,8500,1
|
|
20230817,114300,66307110,8500,8500,8500,8500,1
|
|
20230817,114200,66298610,8520,8520,8520,8520,0
|
|
20230817,114100,66298610,8520,8520,8520,8520,0
|
|
20230817,114000,66298610,8520,8520,8520,8520,0
|
|
20230817,113900,66298610,8520,8520,8520,8520,0
|
|
20230817,113800,66298610,8520,8520,8520,8520,0
|
|
20230817,113700,66298610,8520,8520,8520,8520,0
|
|
20230817,113600,66298610,8520,8520,8520,8520,0
|
|
20230817,113500,66298610,8520,8520,8520,8520,0
|
|
20230817,113400,66298610,8520,8520,8520,8520,0
|
|
20230817,113300,66298610,8520,8520,8520,8520,0
|
|
20230817,113200,66298610,8520,8520,8520,8520,0
|
|
20230817,113100,66298610,8520,8520,8520,8520,0
|
|
20230817,113000,66298610,8520,8520,8520,8520,11
|
|
20230817,112900,66204890,8520,8520,8520,8520,0
|
|
20230817,112800,66204890,8520,8520,8520,8520,0
|
|
20230817,112700,66204890,8520,8520,8520,8520,4
|
|
20230817,112600,66170810,8510,8510,8510,8510,0
|
|
20230817,112500,66170810,8510,8510,8510,8510,101
|
|
20230817,112400,65311300,8510,8500,8510,8500,6
|
|
20230817,112300,65260270,8490,8490,8490,8490,0
|
|
20230817,112200,65260270,8490,8490,8490,8490,12
|
|
20230817,112100,65158390,8510,8510,8510,8510,0
|
|
20230817,112000,65158390,8510,8510,8510,8510,0
|
|
20230817,111900,65158390,8510,8510,8510,8510,1
|
|
20230817,111800,65149880,8510,8510,8510,8510,10
|
|
20230817,111700,65064780,8510,8510,8510,8510,2
|
|
20230817,111600,65047760,8500,8500,8500,8500,1
|
|
20230817,111500,65039260,8510,8510,8510,8510,0
|
|
20230817,111400,65039260,8510,8510,8510,8510,0
|
|
20230817,111300,65039260,8510,8510,8510,8510,0
|
|
20230817,111200,65039260,8510,8510,8510,8510,0
|
|
20230817,111100,65039260,8510,8510,8510,8510,0
|
|
20230817,111000,65039260,8510,8510,8510,8510,0
|
|
20230817,110900,65039260,8510,8510,8510,8510,0
|
|
20230817,110800,65039260,8510,8470,8510,8470,13
|
|
20230817,110700,64928790,8470,8470,8470,8470,3
|
|
20230817,110600,64903380,8460,8460,8460,8460,3
|
|
20230817,110500,64878000,8460,8460,8460,8460,4
|
|
20230817,110400,64844160,8470,8460,8470,8460,3
|
|
20230817,110300,64818770,8460,8460,8460,8460,2
|
|
20230817,110200,64801850,8460,8460,8460,8460,0
|
|
20230817,110100,64801850,8460,8470,8470,8460,5
|
|
20230817,110000,64759510,8460,8460,8460,8460,3
|
|
20230817,105900,64734130,8460,8460,8460,8460,3
|
|
20230817,105800,64708750,8460,8460,8460,8460,1
|
|
20230817,105700,64700290,8460,8460,8460,8460,3
|
|
20230817,105600,64674910,8460,8460,8460,8460,1
|
|
20230817,105500,64666450,8460,8460,8460,8460,3
|
|
20230817,105400,64641070,8460,8460,8460,8460,3
|
|
20230817,105300,64615690,8460,8460,8460,8460,4
|
|
20230817,105200,64581850,8460,8460,8460,8460,0
|
|
20230817,105100,64581850,8460,8460,8460,8460,4
|
|
20230817,105000,64548010,8460,8460,8460,8460,3
|
|
20230817,104900,64522630,8460,8460,8460,8460,3
|
|
20230817,104800,64497250,8470,8470,8470,8470,3
|
|
20230817,104700,64471840,8470,8470,8470,8470,1
|
|
20230817,104600,64463370,8470,8470,8470,8470,3
|
|
20230817,104500,64437960,8470,8470,8470,8470,4
|
|
20230817,104400,64404080,8480,8480,8480,8480,0
|
|
20230817,104300,64404080,8480,8480,8480,8480,0
|
|
20230817,104200,64404080,8480,8480,8480,8480,0
|
|
20230817,104100,64404080,8480,8480,8480,8480,0
|
|
20230817,104000,64404080,8480,8480,8480,8480,0
|
|
20230817,103900,64404080,8480,8480,8480,8480,0
|
|
20230817,103800,64404080,8480,8480,8480,8480,18
|
|
20230817,103700,64251440,8480,8480,8480,8470,41
|
|
20230817,103600,63903990,8480,8470,8480,8470,9
|
|
20230817,103500,63827680,8470,8470,8470,8470,0
|
|
20230817,103400,63827680,8470,8460,8470,8460,9
|
|
20230817,103300,63751500,8480,8480,8480,8480,0
|
|
20230817,103200,63751500,8480,8480,8480,8480,0
|
|
20230817,103100,63751500,8480,8480,8480,8480,13
|
|
20230817,103000,63641260,8480,8460,8480,8460,7
|
|
20230817,102900,63582000,8470,8460,8470,8460,10
|
|
20230817,102800,63497390,8460,8460,8460,8460,2
|
|
20230817,102700,63480470,8460,8460,8460,8460,6
|
|
20230817,102600,63429710,8450,8450,8450,8450,4
|
|
20230817,102500,63395910,8450,8450,8450,8450,1
|
|
20230817,102400,63387460,8450,8450,8450,8450,6
|
|
20230817,102300,63336760,8420,8430,8450,8420,63
|
|
20230817,102200,62805500,8430,8430,8430,8430,0
|
|
20230817,102100,62805500,8430,8450,8450,8430,33
|
|
20230817,102000,62526920,8450,8450,8450,8450,0
|
|
20230817,101900,62526920,8450,8450,8450,8450,6
|
|
20230817,101800,62476220,8450,8450,8450,8450,0
|
|
20230817,101700,62476220,8450,8450,8450,8450,6
|
|
20230817,101600,62425520,8500,8500,8500,8500,0
|
|
20230817,101500,62425520,8500,8500,8500,8500,0
|
|
20230817,101400,62425520,8500,8450,8500,8450,10
|
|
20230817,101300,62340900,8440,8440,8450,8440,28
|
|
20230817,101200,62104500,8430,8430,8450,8420,432
|
|
20230817,101100,58463830,8440,8450,8450,8430,34
|
|
20230817,101000,58176810,8450,8460,8460,8450,17
|
|
20230817,100900,58033000,8460,8460,8460,8460,0
|
|
20230817,100800,58033000,8460,8430,8460,8430,16
|
|
20230817,100700,57897900,8430,8430,8430,8430,0
|
|
20230817,100600,57897900,8430,8430,8430,8430,0
|
|
20230817,100500,57897900,8430,8430,8430,8430,2
|
|
20230817,100400,57881040,8430,8420,8430,8420,10
|
|
20230817,100300,57796780,8430,8420,8430,8420,6
|
|
20230817,100200,57746240,8420,8420,8420,8420,0
|
|
20230817,100100,57746240,8420,8420,8420,8420,9
|
|
20230817,100000,57670460,8420,8420,8420,8420,0
|
|
20230817,095900,57670460,8420,8420,8420,8420,1
|
|
20230817,095800,57662040,8420,8420,8420,8420,8
|
|
20230817,095700,57594680,8430,8430,8430,8430,0
|
|
20230817,095600,57594680,8430,8430,8430,8430,1
|
|
20230817,095500,57586250,8430,8430,8430,8430,237
|
|
20230817,095400,55588340,8430,8430,8430,8430,0
|
|
20230817,095300,55588340,8430,8420,8430,8420,18
|
|
20230817,095200,55436670,8420,8420,8420,8420,3
|
|
20230817,095100,55411410,8420,8420,8420,8420,1
|
|
20230817,095000,55402990,8420,8420,8420,8420,0
|
|
20230817,094900,55402990,8420,8420,8420,8420,133
|
|
20230817,094800,54283130,8400,8410,8420,8400,18
|
|
20230817,094700,54131760,8400,8380,8400,8380,9
|
|
20230817,094600,54056210,8380,8380,8380,8380,0
|
|
20230817,094500,54056210,8380,8380,8380,8380,0
|
|
20230817,094400,54056210,8380,8380,8380,8370,21
|
|
20230817,094300,53880310,8370,8370,8370,8370,1
|
|
20230817,094200,53871940,8370,8380,8380,8370,20
|
|
20230817,094100,53704510,8390,8390,8390,8390,0
|
|
20230817,094000,53704510,8390,8390,8390,8390,4
|
|
20230817,093900,53670950,8400,8400,8400,8400,0
|
|
20230817,093800,53670950,8400,8400,8400,8400,0
|
|
20230817,093700,53670950,8400,8400,8400,8400,0
|
|
20230817,093600,53670950,8400,8400,8400,8400,1
|
|
20230817,093500,53662550,8400,8390,8420,8390,5
|
|
20230817,093400,53620540,8380,8410,8410,8380,1001
|
|
20230817,093300,45227700,8420,8420,8420,8420,98
|
|
20230817,093200,44402540,8440,8440,8440,8440,1
|
|
20230817,093100,44394100,8470,8470,8470,8470,0
|
|
20230817,093000,44394100,8470,8440,8470,8440,3
|
|
20230817,092900,44368730,8440,8440,8440,8440,0
|
|
20230817,092800,44368730,8440,8440,8440,8440,0
|
|
20230817,092700,44368730,8440,8440,8440,8440,1
|
|
20230817,092600,44360290,8450,8450,8450,8420,262
|
|
20230817,092500,42151040,8460,8460,8460,8460,100
|
|
20230817,092400,41305040,8460,8460,8460,8460,21
|
|
20230817,092300,41127380,8440,8440,8440,8440,0
|
|
20230817,092200,41127380,8440,8440,8440,8440,0
|
|
20230817,092100,41127380,8440,8440,8440,8440,14
|
|
20230817,092000,41009220,8440,8440,8440,8440,14
|
|
20230817,091900,40891060,8450,8440,8450,8440,178
|
|
20230817,091800,39388060,8440,8460,8460,8440,633
|
|
20230817,091700,34041930,8480,8480,8480,8480,0
|
|
20230817,091600,34041930,8480,8480,8480,8480,10
|
|
20230817,091500,33957130,8460,8460,8460,8460,0
|
|
20230817,091400,33957130,8460,8460,8460,8460,23
|
|
20230817,091300,33762550,8480,8470,8480,8460,134
|
|
20230817,091200,32627900,8480,8480,8480,8480,0
|
|
20230817,091100,32627900,8480,8500,8500,8480,732
|
|
20230817,091000,26417000,8520,8520,8520,8520,0
|
|
20230817,090900,26417000,8520,8520,8520,8520,19
|
|
20230817,090800,26255120,8500,8510,8510,8500,570
|
|
20230817,090700,21410110,8510,8510,8510,8510,119
|
|
20230817,090600,20397420,8500,8500,8500,8500,0
|
|
20230817,090500,20397420,8500,8520,8520,8500,427
|
|
20230817,090400,16766010,8510,8590,8590,8500,783
|
|
20230817,090300,10100100,8600,8600,8600,8600,0
|
|
20230817,090200,10100100,8600,8600,8600,8600,0
|
|
20230817,090100,10100100,8600,8580,8600,8530,1178
|
|
20230817,090000,25830,8610,8610,8610,8610,3
|