685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,202200,430904410,9650,9650,9650,9650,205
|
|
20230717,202100,430904410,9650,9650,9650,9650,0
|
|
20230717,202000,430904410,9650,9650,9650,9650,0
|
|
20230717,201900,430904410,9650,9650,9650,9650,0
|
|
20230717,201800,430904410,9650,9650,9650,9650,0
|
|
20230717,201700,430904410,9650,9650,9650,9650,0
|
|
20230717,201600,430904410,9650,9650,9650,9650,0
|
|
20230717,201500,430904410,9650,9650,9650,9650,0
|
|
20230717,201400,430904410,9650,9650,9650,9650,0
|
|
20230717,201300,430904410,9650,9650,9650,9650,0
|
|
20230717,201200,430904410,9650,9650,9650,9650,0
|
|
20230717,201100,430904410,9650,9650,9650,9650,0
|
|
20230717,201000,430904410,9650,9650,9650,9650,0
|
|
20230717,200900,430904410,9650,9650,9650,9650,0
|
|
20230717,200800,430904410,9650,9650,9650,9650,0
|
|
20230717,200700,430904410,9650,9650,9650,9650,0
|
|
20230717,200600,430904410,9650,9650,9650,9650,0
|
|
20230717,200500,430904410,9650,9650,9650,9650,0
|
|
20230717,200400,430904410,9650,9650,9650,9650,0
|
|
20230717,200300,430904410,9650,9650,9650,9650,0
|
|
20230717,200200,430904410,9650,9650,9650,9650,0
|
|
20230717,200100,430904410,9650,9650,9650,9650,0
|
|
20230717,200000,430904410,9650,9650,9650,9650,0
|
|
20230717,195900,430904410,9650,9650,9650,9650,0
|
|
20230717,195800,430904410,9650,9650,9650,9650,0
|
|
20230717,195700,430904410,9650,9650,9650,9650,0
|
|
20230717,195600,430904410,9650,9650,9650,9650,0
|
|
20230717,195500,430904410,9650,9650,9650,9650,0
|
|
20230717,195400,430904410,9650,9650,9650,9650,0
|
|
20230717,195300,430904410,9650,9650,9650,9650,0
|
|
20230717,195200,430904410,9650,9650,9650,9650,205
|
|
20230717,195100,430904410,9650,9650,9650,9650,0
|
|
20230717,195000,430904410,9650,9650,9650,9650,0
|
|
20230717,194900,430904410,9650,9650,9650,9650,0
|
|
20230717,194800,430904410,9650,9650,9650,9650,0
|
|
20230717,194700,430904410,9650,9650,9650,9650,0
|
|
20230717,194600,430904410,9650,9650,9650,9650,0
|
|
20230717,194500,430904410,9650,9650,9650,9650,0
|
|
20230717,194400,430904410,9650,9650,9650,9650,0
|
|
20230717,194300,430904410,9650,9650,9650,9650,0
|
|
20230717,194200,430904410,9650,9650,9650,9650,0
|
|
20230717,194100,430904410,9650,9650,9650,9650,0
|
|
20230717,194000,430904410,9650,9650,9650,9650,0
|
|
20230717,193900,430904410,9650,9650,9650,9650,0
|
|
20230717,193800,430904410,9650,9650,9650,9650,0
|
|
20230717,193700,430904410,9650,9650,9650,9650,0
|
|
20230717,193600,430904410,9650,9650,9650,9650,0
|
|
20230717,193500,430904410,9650,9650,9650,9650,0
|
|
20230717,193400,430904410,9650,9650,9650,9650,0
|
|
20230717,193300,430904410,9650,9650,9650,9650,0
|
|
20230717,193200,430904410,9650,9650,9650,9650,0
|
|
20230717,193100,430904410,9650,9650,9650,9650,0
|
|
20230717,193000,430904410,9650,9650,9650,9650,0
|
|
20230717,192900,430904410,9650,9650,9650,9650,0
|
|
20230717,192800,430904410,9650,9650,9650,9650,0
|
|
20230717,192700,430904410,9650,9650,9650,9650,0
|
|
20230717,192600,430904410,9650,9650,9650,9650,0
|
|
20230717,192500,430904410,9650,9650,9650,9650,0
|
|
20230717,192400,430904410,9650,9650,9650,9650,0
|
|
20230717,192300,430904410,9650,9650,9650,9650,0
|
|
20230717,192200,430904410,9650,9650,9650,9650,205
|
|
20230717,192100,430904410,9650,9650,9650,9650,0
|
|
20230717,192000,430904410,9650,9650,9650,9650,0
|
|
20230717,191900,430904410,9650,9650,9650,9650,0
|
|
20230717,191800,430904410,9650,9650,9650,9650,0
|
|
20230717,191700,430904410,9650,9650,9650,9650,0
|
|
20230717,191600,430904410,9650,9650,9650,9650,0
|
|
20230717,191500,430904410,9650,9650,9650,9650,0
|
|
20230717,191400,430904410,9650,9650,9650,9650,0
|
|
20230717,191300,430904410,9650,9650,9650,9650,0
|
|
20230717,191200,430904410,9650,9650,9650,9650,0
|
|
20230717,191100,430904410,9650,9650,9650,9650,0
|
|
20230717,191000,430904410,9650,9650,9650,9650,0
|
|
20230717,190900,430904410,9650,9650,9650,9650,0
|
|
20230717,190800,430904410,9650,9650,9650,9650,0
|
|
20230717,190700,430904410,9650,9650,9650,9650,0
|
|
20230717,190600,430904410,9650,9650,9650,9650,0
|
|
20230717,190500,430904410,9650,9650,9650,9650,0
|
|
20230717,190400,430904410,9650,9650,9650,9650,0
|
|
20230717,190300,430904410,9650,9650,9650,9650,0
|
|
20230717,190200,430904410,9650,9650,9650,9650,0
|
|
20230717,190100,430904410,9650,9650,9650,9650,0
|
|
20230717,190000,430904410,9650,9650,9650,9650,0
|
|
20230717,185900,430904410,9650,9650,9650,9650,0
|
|
20230717,185800,430904410,9650,9650,9650,9650,0
|
|
20230717,185700,430904410,9650,9650,9650,9650,0
|
|
20230717,185600,430904410,9650,9650,9650,9650,0
|
|
20230717,185500,430904410,9650,9650,9650,9650,0
|
|
20230717,185400,430904410,9650,9650,9650,9650,0
|
|
20230717,185300,430904410,9650,9650,9650,9650,0
|
|
20230717,185200,430904410,9650,9650,9650,9650,205
|
|
20230717,185100,430904410,9650,9650,9650,9650,0
|
|
20230717,185000,430904410,9650,9650,9650,9650,0
|
|
20230717,184900,430904410,9650,9650,9650,9650,0
|
|
20230717,184800,430904410,9650,9650,9650,9650,0
|
|
20230717,184700,430904410,9650,9650,9650,9650,0
|
|
20230717,184600,430904410,9650,9650,9650,9650,0
|
|
20230717,184500,430904410,9650,9650,9650,9650,0
|
|
20230717,184400,430904410,9650,9650,9650,9650,0
|
|
20230717,184300,430904410,9650,9650,9650,9650,0
|
|
20230717,184200,430904410,9650,9650,9650,9650,0
|
|
20230717,184100,430904410,9650,9650,9650,9650,0
|
|
20230717,184000,430904410,9650,9650,9650,9650,0
|
|
20230717,183900,430904410,9650,9650,9650,9650,0
|
|
20230717,183800,430904410,9650,9650,9650,9650,0
|
|
20230717,183700,430904410,9650,9650,9650,9650,0
|
|
20230717,183600,430904410,9650,9650,9650,9650,0
|
|
20230717,183500,430904410,9650,9650,9650,9650,0
|
|
20230717,183400,430904410,9650,9650,9650,9650,0
|
|
20230717,183300,430904410,9650,9650,9650,9650,0
|
|
20230717,183200,430904410,9650,9650,9650,9650,0
|
|
20230717,183100,430904410,9650,9650,9650,9650,0
|
|
20230717,183000,430904410,9650,9650,9650,9650,0
|
|
20230717,182900,430904410,9650,9650,9650,9650,0
|
|
20230717,182800,430904410,9650,9650,9650,9650,0
|
|
20230717,182700,430904410,9650,9650,9650,9650,0
|
|
20230717,182600,430904410,9650,9650,9650,9650,0
|
|
20230717,182500,430904410,9650,9650,9650,9650,0
|
|
20230717,182400,430904410,9650,9650,9650,9650,0
|
|
20230717,182300,430904410,9650,9650,9650,9650,0
|
|
20230717,182200,430904410,9650,9650,9650,9650,205
|
|
20230717,182100,430904410,9650,9650,9650,9650,0
|
|
20230717,182000,430904410,9650,9650,9650,9650,0
|
|
20230717,181900,430904410,9650,9650,9650,9650,0
|
|
20230717,181800,430904410,9650,9650,9650,9650,0
|
|
20230717,181700,430904410,9650,9650,9650,9650,0
|
|
20230717,181600,430904410,9650,9650,9650,9650,0
|
|
20230717,181500,430904410,9650,9650,9650,9650,0
|
|
20230717,181400,430904410,9650,9650,9650,9650,0
|
|
20230717,181300,430904410,9650,9650,9650,9650,0
|
|
20230717,181200,430904410,9650,9650,9650,9650,0
|
|
20230717,181100,430904410,9650,9650,9650,9650,0
|
|
20230717,181000,430904410,9650,9650,9650,9650,0
|
|
20230717,180900,430904410,9650,9650,9650,9650,0
|
|
20230717,180800,430904410,9650,9650,9650,9650,0
|
|
20230717,180700,430904410,9650,9650,9650,9650,0
|
|
20230717,180600,430904410,9650,9650,9650,9650,0
|
|
20230717,180500,430904410,9650,9650,9650,9650,0
|
|
20230717,180400,430904410,9650,9650,9650,9650,0
|
|
20230717,180300,430904410,9650,9650,9650,9650,0
|
|
20230717,180200,430904410,9650,9650,9650,9650,0
|
|
20230717,180100,430904410,9650,9650,9650,9650,0
|
|
20230717,180000,430904410,9650,9650,9650,9650,0
|
|
20230717,175900,430904410,9650,9650,9650,9650,0
|
|
20230717,175800,430904410,9650,9650,9650,9650,0
|
|
20230717,175700,430904410,9650,9650,9650,9650,0
|
|
20230717,175600,430904410,9650,9650,9650,9650,0
|
|
20230717,175500,430904410,9650,9650,9650,9650,0
|
|
20230717,175400,430904410,9650,9650,9650,9650,0
|
|
20230717,175300,430904410,9650,9650,9650,9650,0
|
|
20230717,175200,430904410,9650,9650,9650,9650,205
|
|
20230717,175100,430904410,9650,9650,9650,9650,0
|
|
20230717,175000,430904410,9650,9650,9650,9650,0
|
|
20230717,174900,430904410,9650,9650,9650,9650,0
|
|
20230717,174800,430904410,9650,9650,9650,9650,0
|
|
20230717,174700,430904410,9650,9650,9650,9650,0
|
|
20230717,174600,430904410,9650,9650,9650,9650,0
|
|
20230717,174500,430904410,9650,9650,9650,9650,0
|
|
20230717,174400,430904410,9650,9650,9650,9650,0
|
|
20230717,174300,430904410,9650,9650,9650,9650,0
|
|
20230717,174200,430904410,9650,9650,9650,9650,0
|
|
20230717,174100,430904410,9650,9650,9650,9650,0
|
|
20230717,174000,430904410,9650,9650,9650,9650,0
|
|
20230717,173900,430904410,9650,9650,9650,9650,0
|
|
20230717,173800,430904410,9650,9650,9650,9650,0
|
|
20230717,173700,430904410,9650,9650,9650,9650,0
|
|
20230717,173600,430904410,9650,9650,9650,9650,0
|
|
20230717,173500,430904410,9650,9650,9650,9650,0
|
|
20230717,173400,430904410,9650,9650,9650,9650,0
|
|
20230717,173300,430904410,9650,9650,9650,9650,0
|
|
20230717,173200,430904410,9650,9650,9650,9650,0
|
|
20230717,173100,430904410,9650,9650,9650,9650,0
|
|
20230717,173000,430904410,9650,9650,9650,9650,0
|
|
20230717,172900,430904410,9650,9650,9650,9650,0
|
|
20230717,172800,430904410,9650,9650,9650,9650,0
|
|
20230717,172700,430904410,9650,9650,9650,9650,0
|
|
20230717,172600,430904410,9650,9650,9650,9650,0
|
|
20230717,172500,430904410,9650,9650,9650,9650,0
|
|
20230717,172400,430904410,9650,9650,9650,9650,0
|
|
20230717,172300,430904410,9650,9650,9650,9650,0
|
|
20230717,172200,430904410,9650,9650,9650,9650,205
|
|
20230717,172100,430904410,9650,9650,9650,9650,0
|
|
20230717,172000,430904410,9650,9650,9650,9650,0
|
|
20230717,171900,430904410,9650,9650,9650,9650,0
|
|
20230717,171800,430904410,9650,9650,9650,9650,0
|
|
20230717,171700,430904410,9650,9650,9650,9650,0
|
|
20230717,171600,430904410,9650,9650,9650,9650,0
|
|
20230717,171500,430904410,9650,9650,9650,9650,0
|
|
20230717,171400,430904410,9650,9650,9650,9650,0
|
|
20230717,171300,430904410,9650,9650,9650,9650,0
|
|
20230717,171200,430904410,9650,9650,9650,9650,0
|
|
20230717,171100,430904410,9650,9650,9650,9650,0
|
|
20230717,171000,430904410,9650,9650,9650,9650,0
|
|
20230717,170900,430904410,9650,9650,9650,9650,0
|
|
20230717,170800,430904410,9650,9650,9650,9650,0
|
|
20230717,170700,430904410,9650,9650,9650,9650,0
|
|
20230717,170600,430904410,9650,9650,9650,9650,0
|
|
20230717,170500,430904410,9650,9650,9650,9650,0
|
|
20230717,170400,430904410,9650,9650,9650,9650,0
|
|
20230717,170300,430904410,9650,9650,9650,9650,0
|
|
20230717,170200,430904410,9650,9650,9650,9650,0
|
|
20230717,170100,430904410,9650,9650,9650,9650,0
|
|
20230717,170000,430904410,9650,9650,9650,9650,0
|
|
20230717,165900,430904410,9650,9650,9650,9650,0
|
|
20230717,165800,430904410,9650,9650,9650,9650,0
|
|
20230717,165700,430904410,9650,9650,9650,9650,0
|
|
20230717,165600,430904410,9650,9650,9650,9650,0
|
|
20230717,165500,430904410,9650,9650,9650,9650,0
|
|
20230717,165400,430904410,9650,9650,9650,9650,0
|
|
20230717,165300,430904410,9650,9650,9650,9650,0
|
|
20230717,165200,430904410,9650,9650,9650,9650,205
|
|
20230717,165100,430904410,9650,9650,9650,9650,0
|
|
20230717,165000,430904410,9650,9650,9650,9650,0
|
|
20230717,164900,430904410,9650,9650,9650,9650,0
|
|
20230717,164800,430904410,9650,9650,9650,9650,0
|
|
20230717,164700,430904410,9650,9650,9650,9650,0
|
|
20230717,164600,430904410,9650,9650,9650,9650,0
|
|
20230717,164500,430904410,9650,9650,9650,9650,0
|
|
20230717,164400,430904410,9650,9650,9650,9650,0
|
|
20230717,164300,430904410,9650,9650,9650,9650,0
|
|
20230717,164200,430904410,9650,9650,9650,9650,0
|
|
20230717,164100,430904410,9650,9650,9650,9650,0
|
|
20230717,164000,430904410,9650,9650,9650,9650,0
|
|
20230717,163900,430904410,9650,9650,9650,9650,0
|
|
20230717,163800,430904410,9650,9650,9650,9650,0
|
|
20230717,163700,430904410,9650,9650,9650,9650,0
|
|
20230717,163600,430904410,9650,9650,9650,9650,0
|
|
20230717,163500,430904410,9650,9650,9650,9650,0
|
|
20230717,163400,430904410,9650,9650,9650,9650,0
|
|
20230717,163300,430904410,9650,9650,9650,9650,0
|
|
20230717,163200,430904410,9650,9650,9650,9650,0
|
|
20230717,163100,430904410,9650,9650,9650,9650,0
|
|
20230717,163000,430904410,9650,9650,9650,9650,0
|
|
20230717,162900,430904410,9650,9650,9650,9650,0
|
|
20230717,162800,430904410,9650,9650,9650,9650,0
|
|
20230717,162700,430904410,9650,9650,9650,9650,0
|
|
20230717,162600,430904410,9650,9650,9650,9650,0
|
|
20230717,162500,430904410,9650,9650,9650,9650,0
|
|
20230717,162400,430904410,9650,9650,9650,9650,0
|
|
20230717,162300,430904410,9650,9650,9650,9650,0
|
|
20230717,162200,430904410,9650,9650,9650,9650,205
|
|
20230717,162100,430904410,9650,9650,9650,9650,0
|
|
20230717,162000,430904410,9650,9650,9650,9650,0
|
|
20230717,161900,430904410,9650,9650,9650,9650,0
|
|
20230717,161800,430904410,9650,9650,9650,9650,0
|
|
20230717,161700,430904410,9650,9650,9650,9650,0
|
|
20230717,161600,430904410,9650,9650,9650,9650,0
|
|
20230717,161500,430904410,9650,9650,9650,9650,0
|
|
20230717,161400,430904410,9650,9650,9650,9650,0
|
|
20230717,161300,430904410,9650,9650,9650,9650,0
|
|
20230717,161200,430904410,9650,9650,9650,9650,0
|
|
20230717,161100,430904410,9650,9650,9650,9650,0
|
|
20230717,161000,430904410,9650,9650,9650,9650,0
|
|
20230717,160900,430904410,9650,9650,9650,9650,0
|
|
20230717,160800,430904410,9650,9650,9650,9650,0
|
|
20230717,160700,430904410,9650,9650,9650,9650,0
|
|
20230717,160600,430904410,9650,9650,9650,9650,0
|
|
20230717,160500,430904410,9650,9650,9650,9650,0
|
|
20230717,160400,430904410,9650,9650,9650,9650,0
|
|
20230717,160300,430904410,9650,9650,9650,9650,0
|
|
20230717,160200,430904410,9650,9650,9650,9650,0
|
|
20230717,160100,430904410,9650,9650,9650,9650,0
|
|
20230717,160000,430904410,9650,9650,9650,9650,0
|
|
20230717,155900,430904410,9650,9650,9650,9650,0
|
|
20230717,155800,430904410,9650,9650,9650,9650,0
|
|
20230717,155700,430904410,9650,9650,9650,9650,0
|
|
20230717,155600,430904410,9650,9650,9650,9650,0
|
|
20230717,155500,430904410,9650,9650,9650,9650,0
|
|
20230717,155400,430904410,9650,9650,9650,9650,0
|
|
20230717,155300,430904410,9650,9650,9650,9650,0
|
|
20230717,155200,430904410,9650,9650,9650,9650,205
|
|
20230717,155100,430904410,9650,9650,9650,9650,0
|
|
20230717,155000,430904410,9650,9650,9650,9650,0
|
|
20230717,154900,430904410,9650,9650,9650,9650,0
|
|
20230717,154800,430904410,9650,9650,9650,9650,0
|
|
20230717,154700,430904410,9650,9650,9650,9650,0
|
|
20230717,154600,430904410,9650,9650,9650,9650,0
|
|
20230717,154500,430904410,9650,9650,9650,9650,0
|
|
20230717,154400,430904410,9650,9650,9650,9650,0
|
|
20230717,154300,430904410,9650,9650,9650,9650,0
|
|
20230717,154200,430904410,9650,9650,9650,9650,0
|
|
20230717,154100,430904410,9650,9650,9650,9650,0
|
|
20230717,154000,430904410,9650,9650,9650,9650,0
|
|
20230717,153900,430904410,9650,9650,9650,9650,0
|
|
20230717,153800,430904410,9650,9650,9650,9650,0
|
|
20230717,153700,430904410,9650,9650,9650,9650,0
|
|
20230717,153600,430904410,9650,9650,9650,9650,0
|
|
20230717,153500,430904410,9650,9650,9650,9650,0
|
|
20230717,153400,430904410,9650,9650,9650,9650,0
|
|
20230717,153300,430904410,9650,9650,9650,9650,0
|
|
20230717,153200,430904410,9650,9650,9650,9650,0
|
|
20230717,153100,430904410,9650,9650,9650,9650,0
|
|
20230717,153000,430904410,9650,9650,9650,9650,205
|
|
20230717,152900,428926160,9660,9660,9660,9660,0
|
|
20230717,152800,428926160,9660,9660,9660,9660,0
|
|
20230717,152700,428926160,9660,9660,9660,9660,0
|
|
20230717,152600,428926160,9660,9660,9660,9660,0
|
|
20230717,152500,428926160,9660,9660,9660,9660,0
|
|
20230717,152400,428926160,9660,9660,9660,9660,0
|
|
20230717,152300,428926160,9660,9660,9660,9660,0
|
|
20230717,152200,428926160,9660,9660,9660,9660,0
|
|
20230717,152100,428926160,9660,9660,9660,9660,0
|
|
20230717,152000,428926160,9660,9660,9660,9660,0
|
|
20230717,151900,428926160,9660,9660,9660,9660,10
|
|
20230717,151800,428829560,9650,9660,9660,9650,345
|
|
20230717,151700,425497100,9660,9660,9660,9660,13
|
|
20230717,151600,425371520,9660,9660,9660,9660,1
|
|
20230717,151500,425361860,9650,9650,9650,9650,15
|
|
20230717,151400,425217110,9650,9650,9650,9650,0
|
|
20230717,151300,425217110,9650,9650,9650,9650,10
|
|
20230717,151200,425120610,9650,9650,9650,9650,8
|
|
20230717,151100,425043410,9650,9650,9650,9650,2
|
|
20230717,151000,425024110,9650,9660,9660,9650,122
|
|
20230717,150900,423846790,9660,9660,9660,9660,1
|
|
20230717,150800,423837130,9660,9660,9660,9660,26
|
|
20230717,150700,423585970,9660,9660,9660,9660,0
|
|
20230717,150600,423585970,9660,9660,9660,9660,0
|
|
20230717,150500,423585970,9660,9660,9660,9660,0
|
|
20230717,150400,423585970,9660,9660,9660,9660,0
|
|
20230717,150300,423585970,9660,9660,9660,9660,0
|
|
20230717,150200,423585970,9660,9650,9660,9650,11
|
|
20230717,150100,423479730,9650,9670,9670,9650,52
|
|
20230717,150000,422977170,9680,9680,9680,9680,11
|
|
20230717,145900,422870690,9680,9680,9680,9680,2
|
|
20230717,145800,422851330,9670,9670,9670,9670,9
|
|
20230717,145700,422764300,9670,9670,9670,9670,0
|
|
20230717,145600,422764300,9670,9670,9670,9670,1
|
|
20230717,145500,422754630,9660,9660,9660,9660,1
|
|
20230717,145400,422744970,9670,9670,9670,9670,0
|
|
20230717,145300,422744970,9670,9670,9670,9670,2
|
|
20230717,145200,422725630,9670,9670,9670,9670,7
|
|
20230717,145100,422657940,9670,9670,9670,9670,0
|
|
20230717,145000,422657940,9670,9670,9670,9670,0
|
|
20230717,144900,422657940,9670,9670,9670,9670,10
|
|
20230717,144800,422561240,9680,9680,9680,9680,0
|
|
20230717,144700,422561240,9680,9680,9680,9680,1
|
|
20230717,144600,422551560,9680,9680,9680,9680,0
|
|
20230717,144500,422551560,9680,9680,9680,9680,2
|
|
20230717,144400,422532200,9680,9680,9680,9680,0
|
|
20230717,144300,422532200,9680,9680,9680,9680,8
|
|
20230717,144200,422454760,9680,9680,9680,9680,10
|
|
20230717,144100,422357960,9680,9680,9680,9680,10
|
|
20230717,144000,422261160,9650,9650,9650,9650,8
|
|
20230717,143900,422183960,9650,9650,9650,9650,516
|
|
20230717,143800,417204560,9650,9650,9650,9650,1
|
|
20230717,143700,417194910,9650,9650,9650,9650,8
|
|
20230717,143600,417117710,9640,9640,9640,9640,0
|
|
20230717,143500,417117710,9640,9640,9640,9640,0
|
|
20230717,143400,417117710,9640,9650,9650,9640,3
|
|
20230717,143300,417088770,9650,9650,9650,9650,5
|
|
20230717,143200,417040520,9650,9650,9650,9650,5
|
|
20230717,143100,416992270,9650,9650,9650,9650,0
|
|
20230717,143000,416992270,9650,9650,9650,9650,0
|
|
20230717,142900,416992270,9650,9650,9650,9650,1
|
|
20230717,142800,416982620,9650,9650,9650,9650,3
|
|
20230717,142700,416953670,9650,9650,9650,9650,5
|
|
20230717,142600,416905420,9650,9650,9650,9650,2
|
|
20230717,142500,416886120,9650,9640,9650,9640,111
|
|
20230717,142400,415815870,9650,9650,9650,9650,620
|
|
20230717,142300,409832870,9650,9650,9650,9650,10
|
|
20230717,142200,409736370,9650,9650,9650,9650,0
|
|
20230717,142100,409736370,9650,9650,9650,9650,100
|
|
20230717,142000,408771370,9650,9650,9650,9650,10
|
|
20230717,141900,408674870,9650,9650,9650,9650,784
|
|
20230717,141800,401109270,9660,9660,9660,9660,0
|
|
20230717,141700,401109270,9660,9660,9660,9660,0
|
|
20230717,141600,401109270,9660,9660,9660,9660,0
|
|
20230717,141500,401109270,9660,9660,9660,9660,0
|
|
20230717,141400,401109270,9660,9660,9660,9660,0
|
|
20230717,141300,401109270,9660,9660,9660,9660,20
|
|
20230717,141200,400916070,9660,9660,9660,9660,10
|
|
20230717,141100,400819470,9660,9660,9660,9660,0
|
|
20230717,141000,400819470,9660,9660,9660,9660,0
|
|
20230717,140900,400819470,9660,9660,9660,9660,0
|
|
20230717,140800,400819470,9660,9660,9660,9660,0
|
|
20230717,140700,400819470,9660,9660,9660,9660,0
|
|
20230717,140600,400819470,9660,9660,9660,9660,196
|
|
20230717,140500,398926110,9660,9660,9660,9660,86
|
|
20230717,140400,398095350,9670,9670,9670,9670,0
|
|
20230717,140300,398095350,9670,9670,9670,9670,2
|
|
20230717,140200,398076010,9670,9670,9670,9670,0
|
|
20230717,140100,398076010,9670,9670,9670,9670,21
|
|
20230717,140000,397872940,9660,9660,9660,9660,0
|
|
20230717,135900,397872940,9660,9670,9670,9660,8
|
|
20230717,135800,397795610,9670,9670,9670,9670,21
|
|
20230717,135700,397592540,9660,9670,9670,9660,31
|
|
20230717,135600,397292780,9670,9670,9670,9670,0
|
|
20230717,135500,397292780,9670,9670,9670,9670,3
|
|
20230717,135400,397263770,9670,9670,9670,9670,0
|
|
20230717,135300,397263770,9670,9670,9670,9670,15
|
|
20230717,135200,397118720,9670,9670,9670,9670,0
|
|
20230717,135100,397118720,9670,9670,9670,9670,1
|
|
20230717,135000,397109050,9660,9660,9660,9660,0
|
|
20230717,134900,397109050,9660,9660,9660,9660,54
|
|
20230717,134800,396587410,9660,9660,9660,9660,0
|
|
20230717,134700,396587410,9660,9660,9660,9660,0
|
|
20230717,134600,396587410,9660,9660,9660,9660,0
|
|
20230717,134500,396587410,9660,9660,9660,9660,0
|
|
20230717,134400,396587410,9660,9660,9660,9660,0
|
|
20230717,134300,396587410,9660,9660,9660,9660,0
|
|
20230717,134200,396587410,9660,9660,9660,9660,0
|
|
20230717,134100,396587410,9660,9660,9660,9660,0
|
|
20230717,134000,396587410,9660,9660,9660,9660,0
|
|
20230717,133900,396587410,9660,9660,9660,9660,0
|
|
20230717,133800,396587410,9660,9660,9660,9660,0
|
|
20230717,133700,396587410,9660,9660,9660,9660,0
|
|
20230717,133600,396587410,9660,9670,9670,9660,45
|
|
20230717,133500,396152680,9670,9670,9670,9670,0
|
|
20230717,133400,396152680,9670,9670,9670,9670,6
|
|
20230717,133300,396094660,9660,9660,9660,9660,0
|
|
20230717,133200,396094660,9660,9660,9660,9660,0
|
|
20230717,133100,396094660,9660,9660,9660,9660,0
|
|
20230717,133000,396094660,9660,9660,9660,9660,0
|
|
20230717,132900,396094660,9660,9660,9660,9660,0
|
|
20230717,132800,396094660,9660,9660,9660,9660,0
|
|
20230717,132700,396094660,9660,9660,9660,9660,2
|
|
20230717,132600,396075340,9670,9670,9670,9670,1
|
|
20230717,132500,396065670,9660,9660,9660,9660,0
|
|
20230717,132400,396065670,9660,9660,9660,9660,0
|
|
20230717,132300,396065670,9660,9660,9660,9660,0
|
|
20230717,132200,396065670,9660,9660,9660,9660,0
|
|
20230717,132100,396065670,9660,9660,9660,9660,0
|
|
20230717,132000,396065670,9660,9660,9660,9660,1
|
|
20230717,131900,396056010,9660,9660,9660,9660,1
|
|
20230717,131800,396046350,9650,9650,9650,9650,30
|
|
20230717,131700,395756850,9650,9650,9650,9650,1
|
|
20230717,131600,395747200,9650,9650,9650,9650,5
|
|
20230717,131500,395698950,9660,9660,9660,9660,26
|
|
20230717,131400,395447790,9670,9660,9670,9660,398
|
|
20230717,131300,391603100,9660,9660,9670,9660,138
|
|
20230717,131200,390268810,9660,9680,9680,9660,368
|
|
20230717,131100,386711870,9680,9680,9680,9680,2
|
|
20230717,131000,386692510,9670,9670,9670,9670,100
|
|
20230717,130900,385725510,9670,9670,9670,9670,1
|
|
20230717,130800,385715840,9670,9670,9670,9670,384
|
|
20230717,130700,382002560,9670,9670,9670,9670,100
|
|
20230717,130600,381035560,9670,9670,9670,9670,0
|
|
20230717,130500,381035560,9670,9670,9670,9670,20
|
|
20230717,130400,380842160,9670,9670,9670,9670,530
|
|
20230717,130300,375717060,9680,9680,9680,9680,0
|
|
20230717,130200,375717060,9680,9680,9680,9680,5
|
|
20230717,130100,375668660,9680,9670,9680,9670,42
|
|
20230717,130000,375262400,9680,9680,9680,9680,1
|
|
20230717,125900,375252720,9670,9670,9670,9670,0
|
|
20230717,125800,375252720,9670,9670,9670,9670,0
|
|
20230717,125700,375252720,9670,9670,9670,9670,0
|
|
20230717,125600,375252720,9670,9670,9670,9670,15
|
|
20230717,125500,375107670,9670,9670,9670,9670,10
|
|
20230717,125400,375010970,9660,9660,9660,9660,1
|
|
20230717,125300,375001310,9670,9670,9670,9670,3
|
|
20230717,125200,374972300,9660,9660,9660,9660,0
|
|
20230717,125100,374972300,9660,9660,9660,9660,155
|
|
20230717,125000,373475000,9660,9660,9660,9660,0
|
|
20230717,124900,373475000,9660,9660,9660,9660,0
|
|
20230717,124800,373475000,9660,9650,9660,9650,7
|
|
20230717,124700,373407390,9650,9660,9660,9650,47
|
|
20230717,124600,372953380,9660,9660,9660,9660,0
|
|
20230717,124500,372953380,9660,9660,9660,9660,0
|
|
20230717,124400,372953380,9660,9660,9660,9660,0
|
|
20230717,124300,372953380,9660,9660,9660,9660,0
|
|
20230717,124200,372953380,9660,9660,9660,9660,0
|
|
20230717,124100,372953380,9660,9660,9660,9660,1
|
|
20230717,124000,372943720,9660,9660,9660,9660,1
|
|
20230717,123900,372934060,9660,9660,9660,9660,51
|
|
20230717,123800,372441400,9670,9670,9670,9670,1
|
|
20230717,123700,372431730,9670,9670,9670,9670,0
|
|
20230717,123600,372431730,9670,9670,9670,9670,0
|
|
20230717,123500,372431730,9670,9670,9680,9670,4
|
|
20230717,123400,372393040,9610,9610,9610,9610,0
|
|
20230717,123300,372393040,9610,9650,9650,9610,1000
|
|
20230717,123200,362761060,9650,9650,9650,9650,10
|
|
20230717,123100,362664560,9650,9650,9650,9650,0
|
|
20230717,123000,362664560,9650,9650,9650,9650,0
|
|
20230717,122900,362664560,9650,9670,9670,9650,700
|
|
20230717,122800,355906240,9670,9670,9670,9670,0
|
|
20230717,122700,355906240,9670,9670,9670,9670,0
|
|
20230717,122600,355906240,9670,9670,9670,9670,30
|
|
20230717,122500,355616140,9670,9680,9680,9670,47
|
|
20230717,122400,355161640,9690,9690,9690,9690,10
|
|
20230717,122300,355064740,9690,9690,9690,9690,4
|
|
20230717,122200,355025980,9690,9690,9690,9690,0
|
|
20230717,122100,355025980,9690,9680,9690,9680,10
|
|
20230717,122000,354929170,9670,9670,9670,9670,29
|
|
20230717,121900,354648740,9670,9670,9670,9670,15
|
|
20230717,121800,354503690,9670,9670,9670,9670,0
|
|
20230717,121700,354503690,9670,9670,9670,9670,0
|
|
20230717,121600,354503690,9670,9670,9670,9670,2
|
|
20230717,121500,354484350,9670,9670,9670,9670,0
|
|
20230717,121400,354484350,9670,9670,9670,9670,0
|
|
20230717,121300,354484350,9670,9670,9670,9670,0
|
|
20230717,121200,354484350,9670,9670,9670,9670,2
|
|
20230717,121100,354465010,9670,9660,9670,9660,6
|
|
20230717,121000,354407040,9670,9670,9670,9670,0
|
|
20230717,120900,354407040,9670,9670,9670,9670,0
|
|
20230717,120800,354407040,9670,9670,9670,9670,0
|
|
20230717,120700,354407040,9670,9660,9670,9660,83
|
|
20230717,120600,353605230,9660,9660,9660,9660,0
|
|
20230717,120500,353605230,9660,9660,9660,9660,50
|
|
20230717,120400,353122230,9670,9670,9670,9670,0
|
|
20230717,120300,353122230,9670,9670,9670,9670,32
|
|
20230717,120200,352812790,9680,9680,9680,9680,0
|
|
20230717,120100,352812790,9680,9680,9680,9680,1
|
|
20230717,120000,352803110,9690,9690,9690,9690,1
|
|
20230717,115900,352793420,9690,9690,9690,9690,2
|
|
20230717,115800,352774040,9680,9680,9680,9680,0
|
|
20230717,115700,352774040,9680,9680,9680,9680,20
|
|
20230717,115600,352580440,9670,9670,9670,9670,0
|
|
20230717,115500,352580440,9670,9660,9670,9660,378
|
|
20230717,115400,348925200,9670,9670,9670,9670,0
|
|
20230717,115300,348925200,9670,9670,9670,9670,1
|
|
20230717,115200,348915530,9660,9660,9660,9660,50
|
|
20230717,115100,348432530,9670,9670,9670,9670,47
|
|
20230717,115000,347978040,9660,9660,9660,9660,1
|
|
20230717,114900,347968380,9670,9670,9670,9670,0
|
|
20230717,114800,347968380,9670,9670,9670,9670,5
|
|
20230717,114700,347920030,9670,9670,9670,9670,3
|
|
20230717,114600,347891020,9670,9670,9670,9670,53
|
|
20230717,114500,347378510,9670,9670,9670,9670,10
|
|
20230717,114400,347281810,9670,9670,9670,9670,10
|
|
20230717,114300,347185110,9670,9670,9670,9670,0
|
|
20230717,114200,347185110,9670,9670,9670,9670,10
|
|
20230717,114100,347088410,9670,9670,9670,9670,112
|
|
20230717,114000,346005370,9670,9680,9680,9670,15
|
|
20230717,113900,345860270,9680,9680,9680,9680,1
|
|
20230717,113800,345850590,9680,9680,9680,9680,10
|
|
20230717,113700,345753790,9680,9680,9680,9680,0
|
|
20230717,113600,345753790,9680,9680,9680,9680,0
|
|
20230717,113500,345753790,9680,9680,9680,9680,0
|
|
20230717,113400,345753790,9680,9680,9680,9680,0
|
|
20230717,113300,345753790,9680,9680,9680,9680,13
|
|
20230717,113200,345627950,9690,9690,9690,9690,0
|
|
20230717,113100,345627950,9690,9690,9690,9690,1
|
|
20230717,113000,345618260,9690,9690,9690,9690,0
|
|
20230717,112900,345618260,9690,9690,9690,9690,10
|
|
20230717,112800,345521360,9690,9690,9690,9690,6
|
|
20230717,112700,345463220,9690,9690,9690,9690,100
|
|
20230717,112600,344494220,9690,9690,9690,9690,0
|
|
20230717,112500,344494220,9690,9690,9690,9690,44
|
|
20230717,112400,344067860,9690,9680,9690,9680,720
|
|
20230717,112300,337098080,9660,9670,9670,9660,503
|
|
20230717,112200,332234740,9670,9670,9670,9670,1
|
|
20230717,112100,332225070,9670,9670,9670,9670,11
|
|
20230717,112000,332118700,9670,9670,9670,9670,3
|
|
20230717,111900,332089690,9670,9670,9670,9670,10
|
|
20230717,111800,331992990,9670,9660,9670,9660,58
|
|
20230717,111700,331432140,9650,9650,9650,9650,2
|
|
20230717,111600,331412840,9660,9660,9660,9660,11
|
|
20230717,111500,331306580,9670,9670,9670,9670,1
|
|
20230717,111400,331296910,9660,9660,9660,9660,147
|
|
20230717,111300,329876890,9660,9660,9660,9660,2
|
|
20230717,111200,329857570,9660,9660,9660,9660,9
|
|
20230717,111100,329770630,9660,9660,9660,9660,0
|
|
20230717,111000,329770630,9660,9660,9660,9660,0
|
|
20230717,110900,329770630,9660,9660,9660,9660,3
|
|
20230717,110800,329741650,9660,9660,9660,9660,2
|
|
20230717,110700,329722330,9650,9650,9650,9650,1
|
|
20230717,110600,329712680,9650,9650,9650,9650,50
|
|
20230717,110500,329230180,9650,9650,9650,9650,1
|
|
20230717,110400,329220530,9650,9640,9650,9640,4
|
|
20230717,110300,329181950,9660,9640,9660,9640,32
|
|
20230717,110200,328873440,9650,9650,9650,9650,28
|
|
20230717,110100,328603240,9650,9640,9660,9640,147
|
|
20230717,110000,327184630,9640,9640,9640,9630,65
|
|
20230717,105900,326558410,9630,9630,9630,9630,0
|
|
20230717,105800,326558410,9630,9630,9630,9630,23
|
|
20230717,105700,326336920,9630,9650,9660,9570,1637
|
|
20230717,105600,310629480,9640,9650,9650,9640,2
|
|
20230717,105500,310610190,9640,9640,9640,9640,0
|
|
20230717,105400,310610190,9640,9660,9660,9640,38
|
|
20230717,105300,310243490,9660,9660,9660,9660,2
|
|
20230717,105200,310224170,9610,9610,9610,9610,0
|
|
20230717,105100,310224170,9610,9650,9650,9610,185
|
|
20230717,105000,308439160,9650,9650,9650,9590,4003
|
|
20230717,104900,270020390,9670,9670,9670,9670,0
|
|
20230717,104800,270020390,9670,9670,9670,9670,10
|
|
20230717,104700,269923690,9670,9660,9670,9660,32
|
|
20230717,104600,269614450,9660,9670,9670,9600,1353
|
|
20230717,104500,256621460,9670,9670,9670,9670,0
|
|
20230717,104400,256621460,9670,9680,9680,9670,2
|
|
20230717,104300,256602110,9600,9690,9690,9590,1725
|
|
20230717,104200,240035800,9690,9680,9690,9600,3568
|
|
20230717,104100,205659850,9680,9670,9680,9670,244
|
|
20230717,104000,203297990,9670,9670,9670,9670,14
|
|
20230717,103900,203162610,9670,9660,9670,9600,2504
|
|
20230717,103800,179083530,9660,9680,9680,9660,14
|
|
20230717,103700,178948050,9680,9670,9690,9600,6939
|
|
20230717,103600,112120060,9710,9670,9710,9670,98
|
|
20230717,103500,111170080,9730,9730,9730,9730,1
|
|
20230717,103400,111160350,9650,9780,9780,9650,4111
|
|
20230717,103300,71394990,9780,9780,9780,9780,0
|
|
20230717,103200,71394990,9780,9780,9780,9780,3
|
|
20230717,103100,71365650,9780,9760,9780,9680,5007
|
|
20230717,103000,22762680,9760,9760,9760,9760,0
|
|
20230717,102900,22762680,9760,9760,9760,9760,0
|
|
20230717,102800,22762680,9760,9760,9760,9760,1
|
|
20230717,102700,22752920,9760,9760,9760,9760,50
|
|
20230717,102600,22264920,9760,9760,9760,9760,0
|
|
20230717,102500,22264920,9760,9760,9760,9760,0
|
|
20230717,102400,22264920,9760,9760,9760,9760,0
|
|
20230717,102300,22264920,9760,9760,9760,9760,0
|
|
20230717,102200,22264920,9760,9760,9760,9760,1
|
|
20230717,102100,22255160,9770,9770,9770,9770,54
|
|
20230717,102000,21727580,9770,9770,9770,9770,34
|
|
20230717,101900,21395400,9770,9780,9780,9770,77
|
|
20230717,101800,20643100,9780,9780,9780,9780,0
|
|
20230717,101700,20643100,9780,9780,9780,9780,1
|
|
20230717,101600,20633320,9780,9780,9780,9780,4
|
|
20230717,101500,20594200,9780,9780,9780,9780,0
|
|
20230717,101400,20594200,9780,9780,9780,9780,0
|
|
20230717,101300,20594200,9780,9780,9780,9780,0
|
|
20230717,101200,20594200,9780,9780,9780,9780,3
|
|
20230717,101100,20564860,9780,9780,9780,9780,0
|
|
20230717,101000,20564860,9780,9780,9780,9780,0
|
|
20230717,100900,20564860,9780,9780,9780,9780,100
|
|
20230717,100800,19586860,9770,9770,9770,9770,43
|
|
20230717,100700,19166750,9770,9770,9770,9770,0
|
|
20230717,100600,19166750,9770,9770,9770,9770,0
|
|
20230717,100500,19166750,9770,9770,9770,9770,10
|
|
20230717,100400,19069050,9780,9780,9780,9780,0
|
|
20230717,100300,19069050,9780,9780,9780,9780,0
|
|
20230717,100200,19069050,9780,9780,9780,9780,0
|
|
20230717,100100,19069050,9780,9780,9780,9780,6
|
|
20230717,100000,19010370,9780,9780,9780,9780,3
|
|
20230717,095900,18981030,9780,9780,9780,9780,0
|
|
20230717,095800,18981030,9780,9780,9780,9780,0
|
|
20230717,095700,18981030,9780,9780,9780,9780,0
|
|
20230717,095600,18981030,9780,9780,9780,9780,0
|
|
20230717,095500,18981030,9780,9780,9780,9780,3
|
|
20230717,095400,18951690,9780,9780,9780,9780,0
|
|
20230717,095300,18951690,9780,9780,9780,9780,0
|
|
20230717,095200,18951690,9780,9780,9780,9780,2
|
|
20230717,095100,18932130,9780,9780,9780,9780,3
|
|
20230717,095000,18902790,9780,9780,9780,9780,1
|
|
20230717,094900,18893010,9780,9780,9780,9780,4
|
|
20230717,094800,18853890,9780,9780,9780,9780,1
|
|
20230717,094700,18844110,9780,9780,9780,9780,6
|
|
20230717,094600,18785430,9780,9780,9780,9780,0
|
|
20230717,094500,18785430,9780,9780,9780,9780,0
|
|
20230717,094400,18785430,9780,9780,9780,9780,11
|
|
20230717,094300,18677850,9790,9790,9790,9790,0
|
|
20230717,094200,18677850,9790,9790,9790,9790,2
|
|
20230717,094100,18658270,9790,9790,9790,9790,2
|
|
20230717,094000,18638690,9790,9790,9790,9790,2
|
|
20230717,093900,18619110,9790,9790,9790,9790,62
|
|
20230717,093800,18012130,9790,9790,9790,9790,4
|
|
20230717,093700,17972970,9800,9800,9800,9800,0
|
|
20230717,093600,17972970,9800,9800,9800,9800,5
|
|
20230717,093500,17923970,9800,9800,9800,9800,0
|
|
20230717,093400,17923970,9800,9800,9800,9800,1
|
|
20230717,093300,17914170,9800,9800,9800,9800,4
|
|
20230717,093200,17874970,9800,9800,9800,9740,35
|
|
20230717,093100,17532030,9770,9770,9770,9770,2
|
|
20230717,093000,17512490,9770,9770,9770,9770,0
|
|
20230717,092900,17512490,9770,9770,9770,9770,1
|
|
20230717,092800,17502720,9730,9730,9730,9730,0
|
|
20230717,092700,17502720,9730,9730,9730,9730,0
|
|
20230717,092600,17502720,9730,9730,9730,9730,0
|
|
20230717,092500,17502720,9730,9730,9730,9730,0
|
|
20230717,092400,17502720,9730,9730,9730,9730,0
|
|
20230717,092300,17502720,9730,9730,9730,9730,51
|
|
20230717,092200,17006490,9730,9730,9730,9730,0
|
|
20230717,092100,17006490,9730,9740,9740,9730,12
|
|
20230717,092000,16889720,9730,9730,9730,9730,0
|
|
20230717,091900,16889720,9730,9730,9730,9730,0
|
|
20230717,091800,16889720,9730,9720,9730,9720,109
|
|
20230717,091700,15829270,9730,9730,9730,9730,3
|
|
20230717,091600,15800080,9730,9730,9730,9730,14
|
|
20230717,091500,15663860,9730,9720,9730,9720,385
|
|
20230717,091400,11917850,9730,9730,9730,9730,0
|
|
20230717,091300,11917850,9730,9730,9730,9730,1
|
|
20230717,091200,11908120,9730,9730,9730,9730,18
|
|
20230717,091100,11732980,9730,9730,9730,9730,2
|
|
20230717,091000,11713520,9720,9720,9720,9720,13
|
|
20230717,090900,11587160,9720,9720,9720,9720,2
|
|
20230717,090800,11567720,9720,9720,9720,9720,3
|
|
20230717,090700,11538560,9720,9700,9720,9700,144
|
|
20230717,090600,10141740,9700,9720,9720,9700,633
|
|
20230717,090500,4000910,9730,9730,9730,9730,35
|
|
20230717,090400,3660360,9740,9760,9760,9740,191
|
|
20230717,090300,1797890,9760,9770,9770,9760,57
|
|
20230717,090200,1241560,9770,9770,9770,9770,50
|
|
20230717,090100,753060,9780,9780,9780,9780,21
|
|
20230717,090000,547680,9780,9780,9780,9780,56
|