689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202600,76230390,9680,9680,9680,9680,117
|
|
20230718,202500,76230390,9680,9680,9680,9680,0
|
|
20230718,202400,76230390,9680,9680,9680,9680,0
|
|
20230718,202300,76230390,9680,9680,9680,9680,0
|
|
20230718,202200,76230390,9680,9680,9680,9680,0
|
|
20230718,202100,76230390,9680,9680,9680,9680,0
|
|
20230718,202000,76230390,9680,9680,9680,9680,0
|
|
20230718,201900,76230390,9680,9680,9680,9680,0
|
|
20230718,201800,76230390,9680,9680,9680,9680,0
|
|
20230718,201700,76230390,9680,9680,9680,9680,0
|
|
20230718,201600,76230390,9680,9680,9680,9680,0
|
|
20230718,201500,76230390,9680,9680,9680,9680,0
|
|
20230718,201400,76230390,9680,9680,9680,9680,0
|
|
20230718,201300,76230390,9680,9680,9680,9680,0
|
|
20230718,201200,76230390,9680,9680,9680,9680,0
|
|
20230718,201100,76230390,9680,9680,9680,9680,0
|
|
20230718,201000,76230390,9680,9680,9680,9680,0
|
|
20230718,200900,76230390,9680,9680,9680,9680,0
|
|
20230718,200800,76230390,9680,9680,9680,9680,0
|
|
20230718,200700,76230390,9680,9680,9680,9680,0
|
|
20230718,200600,76230390,9680,9680,9680,9680,0
|
|
20230718,200500,76230390,9680,9680,9680,9680,0
|
|
20230718,200400,76230390,9680,9680,9680,9680,0
|
|
20230718,200300,76230390,9680,9680,9680,9680,0
|
|
20230718,200200,76230390,9680,9680,9680,9680,0
|
|
20230718,200100,76230390,9680,9680,9680,9680,0
|
|
20230718,200000,76230390,9680,9680,9680,9680,0
|
|
20230718,195900,76230390,9680,9680,9680,9680,0
|
|
20230718,195800,76230390,9680,9680,9680,9680,0
|
|
20230718,195700,76230390,9680,9680,9680,9680,0
|
|
20230718,195600,76230390,9680,9680,9680,9680,117
|
|
20230718,195500,76230390,9680,9680,9680,9680,0
|
|
20230718,195400,76230390,9680,9680,9680,9680,0
|
|
20230718,195300,76230390,9680,9680,9680,9680,0
|
|
20230718,195200,76230390,9680,9680,9680,9680,0
|
|
20230718,195100,76230390,9680,9680,9680,9680,0
|
|
20230718,195000,76230390,9680,9680,9680,9680,0
|
|
20230718,194900,76230390,9680,9680,9680,9680,0
|
|
20230718,194800,76230390,9680,9680,9680,9680,0
|
|
20230718,194700,76230390,9680,9680,9680,9680,0
|
|
20230718,194600,76230390,9680,9680,9680,9680,0
|
|
20230718,194500,76230390,9680,9680,9680,9680,0
|
|
20230718,194400,76230390,9680,9680,9680,9680,0
|
|
20230718,194300,76230390,9680,9680,9680,9680,0
|
|
20230718,194200,76230390,9680,9680,9680,9680,0
|
|
20230718,194100,76230390,9680,9680,9680,9680,0
|
|
20230718,194000,76230390,9680,9680,9680,9680,0
|
|
20230718,193900,76230390,9680,9680,9680,9680,0
|
|
20230718,193800,76230390,9680,9680,9680,9680,0
|
|
20230718,193700,76230390,9680,9680,9680,9680,0
|
|
20230718,193600,76230390,9680,9680,9680,9680,0
|
|
20230718,193500,76230390,9680,9680,9680,9680,0
|
|
20230718,193400,76230390,9680,9680,9680,9680,0
|
|
20230718,193300,76230390,9680,9680,9680,9680,0
|
|
20230718,193200,76230390,9680,9680,9680,9680,0
|
|
20230718,193100,76230390,9680,9680,9680,9680,0
|
|
20230718,193000,76230390,9680,9680,9680,9680,0
|
|
20230718,192900,76230390,9680,9680,9680,9680,0
|
|
20230718,192800,76230390,9680,9680,9680,9680,0
|
|
20230718,192700,76230390,9680,9680,9680,9680,0
|
|
20230718,192600,76230390,9680,9680,9680,9680,117
|
|
20230718,192500,76230390,9680,9680,9680,9680,0
|
|
20230718,192400,76230390,9680,9680,9680,9680,0
|
|
20230718,192300,76230390,9680,9680,9680,9680,0
|
|
20230718,192200,76230390,9680,9680,9680,9680,0
|
|
20230718,192100,76230390,9680,9680,9680,9680,0
|
|
20230718,192000,76230390,9680,9680,9680,9680,0
|
|
20230718,191900,76230390,9680,9680,9680,9680,0
|
|
20230718,191800,76230390,9680,9680,9680,9680,0
|
|
20230718,191700,76230390,9680,9680,9680,9680,0
|
|
20230718,191600,76230390,9680,9680,9680,9680,0
|
|
20230718,191500,76230390,9680,9680,9680,9680,0
|
|
20230718,191400,76230390,9680,9680,9680,9680,0
|
|
20230718,191300,76230390,9680,9680,9680,9680,0
|
|
20230718,191200,76230390,9680,9680,9680,9680,0
|
|
20230718,191100,76230390,9680,9680,9680,9680,0
|
|
20230718,191000,76230390,9680,9680,9680,9680,0
|
|
20230718,190900,76230390,9680,9680,9680,9680,0
|
|
20230718,190800,76230390,9680,9680,9680,9680,0
|
|
20230718,190700,76230390,9680,9680,9680,9680,0
|
|
20230718,190600,76230390,9680,9680,9680,9680,0
|
|
20230718,190500,76230390,9680,9680,9680,9680,0
|
|
20230718,190400,76230390,9680,9680,9680,9680,0
|
|
20230718,190300,76230390,9680,9680,9680,9680,0
|
|
20230718,190200,76230390,9680,9680,9680,9680,0
|
|
20230718,190100,76230390,9680,9680,9680,9680,0
|
|
20230718,190000,76230390,9680,9680,9680,9680,0
|
|
20230718,185900,76230390,9680,9680,9680,9680,0
|
|
20230718,185800,76230390,9680,9680,9680,9680,0
|
|
20230718,185700,76230390,9680,9680,9680,9680,0
|
|
20230718,185600,76230390,9680,9680,9680,9680,117
|
|
20230718,185500,76230390,9680,9680,9680,9680,0
|
|
20230718,185400,76230390,9680,9680,9680,9680,0
|
|
20230718,185300,76230390,9680,9680,9680,9680,0
|
|
20230718,185200,76230390,9680,9680,9680,9680,0
|
|
20230718,185100,76230390,9680,9680,9680,9680,0
|
|
20230718,185000,76230390,9680,9680,9680,9680,0
|
|
20230718,184900,76230390,9680,9680,9680,9680,0
|
|
20230718,184800,76230390,9680,9680,9680,9680,0
|
|
20230718,184700,76230390,9680,9680,9680,9680,0
|
|
20230718,184600,76230390,9680,9680,9680,9680,0
|
|
20230718,184500,76230390,9680,9680,9680,9680,0
|
|
20230718,184400,76230390,9680,9680,9680,9680,0
|
|
20230718,184300,76230390,9680,9680,9680,9680,0
|
|
20230718,184200,76230390,9680,9680,9680,9680,0
|
|
20230718,184100,76230390,9680,9680,9680,9680,0
|
|
20230718,184000,76230390,9680,9680,9680,9680,0
|
|
20230718,183900,76230390,9680,9680,9680,9680,0
|
|
20230718,183800,76230390,9680,9680,9680,9680,0
|
|
20230718,183700,76230390,9680,9680,9680,9680,0
|
|
20230718,183600,76230390,9680,9680,9680,9680,0
|
|
20230718,183500,76230390,9680,9680,9680,9680,0
|
|
20230718,183400,76230390,9680,9680,9680,9680,0
|
|
20230718,183300,76230390,9680,9680,9680,9680,0
|
|
20230718,183200,76230390,9680,9680,9680,9680,0
|
|
20230718,183100,76230390,9680,9680,9680,9680,0
|
|
20230718,183000,76230390,9680,9680,9680,9680,0
|
|
20230718,182900,76230390,9680,9680,9680,9680,0
|
|
20230718,182800,76230390,9680,9680,9680,9680,0
|
|
20230718,182700,76230390,9680,9680,9680,9680,0
|
|
20230718,182600,76230390,9680,9680,9680,9680,117
|
|
20230718,182500,76230390,9680,9680,9680,9680,0
|
|
20230718,182400,76230390,9680,9680,9680,9680,0
|
|
20230718,182300,76230390,9680,9680,9680,9680,0
|
|
20230718,182200,76230390,9680,9680,9680,9680,0
|
|
20230718,182100,76230390,9680,9680,9680,9680,0
|
|
20230718,182000,76230390,9680,9680,9680,9680,0
|
|
20230718,181900,76230390,9680,9680,9680,9680,0
|
|
20230718,181800,76230390,9680,9680,9680,9680,0
|
|
20230718,181700,76230390,9680,9680,9680,9680,0
|
|
20230718,181600,76230390,9680,9680,9680,9680,0
|
|
20230718,181500,76230390,9680,9680,9680,9680,0
|
|
20230718,181400,76230390,9680,9680,9680,9680,0
|
|
20230718,181300,76230390,9680,9680,9680,9680,0
|
|
20230718,181200,76230390,9680,9680,9680,9680,0
|
|
20230718,181100,76230390,9680,9680,9680,9680,0
|
|
20230718,181000,76230390,9680,9680,9680,9680,0
|
|
20230718,180900,76230390,9680,9680,9680,9680,0
|
|
20230718,180800,76230390,9680,9680,9680,9680,0
|
|
20230718,180700,76230390,9680,9680,9680,9680,0
|
|
20230718,180600,76230390,9680,9680,9680,9680,0
|
|
20230718,180500,76230390,9680,9680,9680,9680,0
|
|
20230718,180400,76230390,9680,9680,9680,9680,0
|
|
20230718,180300,76230390,9680,9680,9680,9680,0
|
|
20230718,180200,76230390,9680,9680,9680,9680,0
|
|
20230718,180100,76230390,9680,9680,9680,9680,0
|
|
20230718,180000,76230390,9680,9680,9680,9680,0
|
|
20230718,175900,76230390,9680,9680,9680,9680,0
|
|
20230718,175800,76230390,9680,9680,9680,9680,0
|
|
20230718,175700,76230390,9680,9680,9680,9680,0
|
|
20230718,175600,76230390,9680,9680,9680,9680,117
|
|
20230718,175500,76230390,9680,9680,9680,9680,0
|
|
20230718,175400,76230390,9680,9680,9680,9680,0
|
|
20230718,175300,76230390,9680,9680,9680,9680,0
|
|
20230718,175200,76230390,9680,9680,9680,9680,0
|
|
20230718,175100,76230390,9680,9680,9680,9680,0
|
|
20230718,175000,76230390,9680,9680,9680,9680,0
|
|
20230718,174900,76230390,9680,9680,9680,9680,0
|
|
20230718,174800,76230390,9680,9680,9680,9680,0
|
|
20230718,174700,76230390,9680,9680,9680,9680,0
|
|
20230718,174600,76230390,9680,9680,9680,9680,0
|
|
20230718,174500,76230390,9680,9680,9680,9680,0
|
|
20230718,174400,76230390,9680,9680,9680,9680,0
|
|
20230718,174300,76230390,9680,9680,9680,9680,0
|
|
20230718,174200,76230390,9680,9680,9680,9680,0
|
|
20230718,174100,76230390,9680,9680,9680,9680,0
|
|
20230718,174000,76230390,9680,9680,9680,9680,0
|
|
20230718,173900,76230390,9680,9680,9680,9680,0
|
|
20230718,173800,76230390,9680,9680,9680,9680,0
|
|
20230718,173700,76230390,9680,9680,9680,9680,0
|
|
20230718,173600,76230390,9680,9680,9680,9680,0
|
|
20230718,173500,76230390,9680,9680,9680,9680,0
|
|
20230718,173400,76230390,9680,9680,9680,9680,0
|
|
20230718,173300,76230390,9680,9680,9680,9680,0
|
|
20230718,173200,76230390,9680,9680,9680,9680,0
|
|
20230718,173100,76230390,9680,9680,9680,9680,0
|
|
20230718,173000,76230390,9680,9680,9680,9680,0
|
|
20230718,172900,76230390,9680,9680,9680,9680,0
|
|
20230718,172800,76230390,9680,9680,9680,9680,0
|
|
20230718,172700,76230390,9680,9680,9680,9680,0
|
|
20230718,172600,76230390,9680,9680,9680,9680,117
|
|
20230718,172500,76230390,9680,9680,9680,9680,0
|
|
20230718,172400,76230390,9680,9680,9680,9680,0
|
|
20230718,172300,76230390,9680,9680,9680,9680,0
|
|
20230718,172200,76230390,9680,9680,9680,9680,0
|
|
20230718,172100,76230390,9680,9680,9680,9680,0
|
|
20230718,172000,76230390,9680,9680,9680,9680,0
|
|
20230718,171900,76230390,9680,9680,9680,9680,0
|
|
20230718,171800,76230390,9680,9680,9680,9680,0
|
|
20230718,171700,76230390,9680,9680,9680,9680,0
|
|
20230718,171600,76230390,9680,9680,9680,9680,0
|
|
20230718,171500,76230390,9680,9680,9680,9680,0
|
|
20230718,171400,76230390,9680,9680,9680,9680,0
|
|
20230718,171300,76230390,9680,9680,9680,9680,0
|
|
20230718,171200,76230390,9680,9680,9680,9680,0
|
|
20230718,171100,76230390,9680,9680,9680,9680,0
|
|
20230718,171000,76230390,9680,9680,9680,9680,0
|
|
20230718,170900,76230390,9680,9680,9680,9680,0
|
|
20230718,170800,76230390,9680,9680,9680,9680,0
|
|
20230718,170700,76230390,9680,9680,9680,9680,0
|
|
20230718,170600,76230390,9680,9680,9680,9680,0
|
|
20230718,170500,76230390,9680,9680,9680,9680,0
|
|
20230718,170400,76230390,9680,9680,9680,9680,0
|
|
20230718,170300,76230390,9680,9680,9680,9680,0
|
|
20230718,170200,76230390,9680,9680,9680,9680,0
|
|
20230718,170100,76230390,9680,9680,9680,9680,0
|
|
20230718,170000,76230390,9680,9680,9680,9680,0
|
|
20230718,165900,76230390,9680,9680,9680,9680,0
|
|
20230718,165800,76230390,9680,9680,9680,9680,0
|
|
20230718,165700,76230390,9680,9680,9680,9680,0
|
|
20230718,165600,76230390,9680,9680,9680,9680,117
|
|
20230718,165500,76230390,9680,9680,9680,9680,0
|
|
20230718,165400,76230390,9680,9680,9680,9680,0
|
|
20230718,165300,76230390,9680,9680,9680,9680,0
|
|
20230718,165200,76230390,9680,9680,9680,9680,0
|
|
20230718,165100,76230390,9680,9680,9680,9680,0
|
|
20230718,165000,76230390,9680,9680,9680,9680,0
|
|
20230718,164900,76230390,9680,9680,9680,9680,0
|
|
20230718,164800,76230390,9680,9680,9680,9680,0
|
|
20230718,164700,76230390,9680,9680,9680,9680,0
|
|
20230718,164600,76230390,9680,9680,9680,9680,0
|
|
20230718,164500,76230390,9680,9680,9680,9680,0
|
|
20230718,164400,76230390,9680,9680,9680,9680,0
|
|
20230718,164300,76230390,9680,9680,9680,9680,0
|
|
20230718,164200,76230390,9680,9680,9680,9680,0
|
|
20230718,164100,76230390,9680,9680,9680,9680,0
|
|
20230718,164000,76230390,9680,9680,9680,9680,0
|
|
20230718,163900,76230390,9680,9680,9680,9680,0
|
|
20230718,163800,76230390,9680,9680,9680,9680,0
|
|
20230718,163700,76230390,9680,9680,9680,9680,0
|
|
20230718,163600,76230390,9680,9680,9680,9680,0
|
|
20230718,163500,76230390,9680,9680,9680,9680,0
|
|
20230718,163400,76230390,9680,9680,9680,9680,0
|
|
20230718,163300,76230390,9680,9680,9680,9680,0
|
|
20230718,163200,76230390,9680,9680,9680,9680,0
|
|
20230718,163100,76230390,9680,9680,9680,9680,0
|
|
20230718,163000,76230390,9680,9680,9680,9680,0
|
|
20230718,162900,76230390,9680,9680,9680,9680,0
|
|
20230718,162800,76230390,9680,9680,9680,9680,0
|
|
20230718,162700,76230390,9680,9680,9680,9680,0
|
|
20230718,162600,76230390,9680,9680,9680,9680,117
|
|
20230718,162500,76230390,9680,9680,9680,9680,0
|
|
20230718,162400,76230390,9680,9680,9680,9680,0
|
|
20230718,162300,76230390,9680,9680,9680,9680,0
|
|
20230718,162200,76230390,9680,9680,9680,9680,0
|
|
20230718,162100,76230390,9680,9680,9680,9680,0
|
|
20230718,162000,76230390,9680,9680,9680,9680,0
|
|
20230718,161900,76230390,9680,9680,9680,9680,0
|
|
20230718,161800,76230390,9680,9680,9680,9680,0
|
|
20230718,161700,76230390,9680,9680,9680,9680,0
|
|
20230718,161600,76230390,9680,9680,9680,9680,0
|
|
20230718,161500,76230390,9680,9680,9680,9680,0
|
|
20230718,161400,76230390,9680,9680,9680,9680,0
|
|
20230718,161300,76230390,9680,9680,9680,9680,0
|
|
20230718,161200,76230390,9680,9680,9680,9680,0
|
|
20230718,161100,76230390,9680,9680,9680,9680,0
|
|
20230718,161000,76230390,9680,9680,9680,9680,0
|
|
20230718,160900,76230390,9680,9680,9680,9680,0
|
|
20230718,160800,76230390,9680,9680,9680,9680,0
|
|
20230718,160700,76230390,9680,9680,9680,9680,0
|
|
20230718,160600,76230390,9680,9680,9680,9680,0
|
|
20230718,160500,76230390,9680,9680,9680,9680,0
|
|
20230718,160400,76230390,9680,9680,9680,9680,0
|
|
20230718,160300,76230390,9680,9680,9680,9680,0
|
|
20230718,160200,76230390,9680,9680,9680,9680,0
|
|
20230718,160100,76230390,9680,9680,9680,9680,0
|
|
20230718,160000,76230390,9680,9680,9680,9680,0
|
|
20230718,155900,76230390,9680,9680,9680,9680,0
|
|
20230718,155800,76230390,9680,9680,9680,9680,0
|
|
20230718,155700,76230390,9680,9680,9680,9680,0
|
|
20230718,155600,76230390,9680,9680,9680,9680,117
|
|
20230718,155500,76230390,9680,9680,9680,9680,0
|
|
20230718,155400,76230390,9680,9680,9680,9680,0
|
|
20230718,155300,76230390,9680,9680,9680,9680,0
|
|
20230718,155200,76230390,9680,9680,9680,9680,0
|
|
20230718,155100,76230390,9680,9680,9680,9680,0
|
|
20230718,155000,76230390,9680,9680,9680,9680,0
|
|
20230718,154900,76230390,9680,9680,9680,9680,0
|
|
20230718,154800,76230390,9680,9680,9680,9680,0
|
|
20230718,154700,76230390,9680,9680,9680,9680,0
|
|
20230718,154600,76230390,9680,9680,9680,9680,0
|
|
20230718,154500,76230390,9680,9680,9680,9680,0
|
|
20230718,154400,76230390,9680,9680,9680,9680,0
|
|
20230718,154300,76230390,9680,9680,9680,9680,0
|
|
20230718,154200,76230390,9680,9680,9680,9680,0
|
|
20230718,154100,76230390,9680,9680,9680,9680,0
|
|
20230718,154000,76230390,9680,9680,9680,9680,0
|
|
20230718,153900,76230390,9680,9680,9680,9680,0
|
|
20230718,153800,76230390,9680,9680,9680,9680,0
|
|
20230718,153700,76230390,9680,9680,9680,9680,0
|
|
20230718,153600,76230390,9680,9680,9680,9680,0
|
|
20230718,153500,76230390,9680,9680,9680,9680,0
|
|
20230718,153400,76230390,9680,9680,9680,9680,0
|
|
20230718,153300,76230390,9680,9680,9680,9680,0
|
|
20230718,153200,76230390,9680,9680,9680,9680,0
|
|
20230718,153100,76230390,9680,9680,9680,9680,0
|
|
20230718,153000,76230390,9680,9680,9680,9680,117
|
|
20230718,152900,75097830,9670,9670,9670,9670,0
|
|
20230718,152800,75097830,9670,9670,9670,9670,0
|
|
20230718,152700,75097830,9670,9670,9670,9670,0
|
|
20230718,152600,75097830,9670,9670,9670,9670,0
|
|
20230718,152500,75097830,9670,9670,9670,9670,0
|
|
20230718,152400,75097830,9670,9670,9670,9670,0
|
|
20230718,152300,75097830,9670,9670,9670,9670,0
|
|
20230718,152200,75097830,9670,9670,9670,9670,0
|
|
20230718,152100,75097830,9670,9670,9670,9670,0
|
|
20230718,152000,75097830,9670,9670,9670,9670,0
|
|
20230718,151900,75097830,9670,9670,9670,9670,0
|
|
20230718,151800,75097830,9670,9670,9670,9670,0
|
|
20230718,151700,75097830,9670,9670,9670,9670,0
|
|
20230718,151600,75097830,9670,9670,9670,9670,0
|
|
20230718,151500,75097830,9670,9670,9670,9670,0
|
|
20230718,151400,75097830,9670,9670,9670,9670,3
|
|
20230718,151300,75068820,9680,9680,9680,9680,0
|
|
20230718,151200,75068820,9680,9680,9680,9680,0
|
|
20230718,151100,75068820,9680,9680,9680,9680,0
|
|
20230718,151000,75068820,9680,9670,9680,9670,7
|
|
20230718,150900,75001080,9680,9680,9680,9680,0
|
|
20230718,150800,75001080,9680,9680,9680,9680,32
|
|
20230718,150700,74691320,9680,9680,9680,9680,0
|
|
20230718,150600,74691320,9680,9680,9680,9680,0
|
|
20230718,150500,74691320,9680,9680,9680,9680,20
|
|
20230718,150400,74497720,9690,9690,9690,9690,0
|
|
20230718,150300,74497720,9690,9690,9690,9690,0
|
|
20230718,150200,74497720,9690,9690,9690,9690,0
|
|
20230718,150100,74497720,9690,9690,9690,9690,0
|
|
20230718,150000,74497720,9690,9690,9690,9690,2
|
|
20230718,145900,74478340,9680,9680,9680,9680,0
|
|
20230718,145800,74478340,9680,9680,9680,9680,1
|
|
20230718,145700,74468660,9680,9680,9680,9680,1
|
|
20230718,145600,74458980,9680,9680,9680,9680,38
|
|
20230718,145500,74091140,9680,9680,9680,9680,0
|
|
20230718,145400,74091140,9680,9680,9680,9680,0
|
|
20230718,145300,74091140,9680,9680,9680,9680,10
|
|
20230718,145200,73994340,9680,9680,9680,9680,0
|
|
20230718,145100,73994340,9680,9680,9680,9680,7
|
|
20230718,145000,73926580,9680,9680,9680,9680,18
|
|
20230718,144900,73752340,9680,9680,9680,9680,1
|
|
20230718,144800,73742660,9680,9680,9680,9680,0
|
|
20230718,144700,73742660,9680,9680,9680,9680,0
|
|
20230718,144600,73742660,9680,9680,9680,9680,0
|
|
20230718,144500,73742660,9680,9680,9680,9680,0
|
|
20230718,144400,73742660,9680,9680,9680,9680,0
|
|
20230718,144300,73742660,9680,9680,9680,9680,1
|
|
20230718,144200,73732980,9690,9690,9690,9690,0
|
|
20230718,144100,73732980,9690,9690,9690,9690,3
|
|
20230718,144000,73703910,9680,9680,9680,9680,0
|
|
20230718,143900,73703910,9680,9680,9680,9680,20
|
|
20230718,143800,73510310,9690,9690,9690,9690,0
|
|
20230718,143700,73510310,9690,9690,9690,9690,0
|
|
20230718,143600,73510310,9690,9690,9690,9690,0
|
|
20230718,143500,73510310,9690,9690,9690,9690,0
|
|
20230718,143400,73510310,9690,9690,9690,9690,0
|
|
20230718,143300,73510310,9690,9690,9690,9690,0
|
|
20230718,143200,73510310,9690,9690,9690,9690,20
|
|
20230718,143100,73316510,9690,9690,9690,9690,3
|
|
20230718,143000,73287440,9650,9650,9650,9650,0
|
|
20230718,142900,73287440,9650,9650,9650,9650,0
|
|
20230718,142800,73287440,9650,9650,9650,9650,0
|
|
20230718,142700,73287440,9650,9650,9650,9650,0
|
|
20230718,142600,73287440,9650,9650,9650,9650,9
|
|
20230718,142500,73200590,9650,9640,9650,9640,88
|
|
20230718,142400,72352250,9640,9650,9650,9640,76
|
|
20230718,142300,71618870,9650,9650,9650,9650,0
|
|
20230718,142200,71618870,9650,9650,9650,9650,0
|
|
20230718,142100,71618870,9650,9650,9650,9650,0
|
|
20230718,142000,71618870,9650,9650,9650,9650,0
|
|
20230718,141900,71618870,9650,9650,9650,9650,0
|
|
20230718,141800,71618870,9650,9650,9650,9650,0
|
|
20230718,141700,71618870,9650,9650,9650,9650,0
|
|
20230718,141600,71618870,9650,9650,9650,9650,0
|
|
20230718,141500,71618870,9650,9650,9650,9650,0
|
|
20230718,141400,71618870,9650,9650,9650,9650,0
|
|
20230718,141300,71618870,9650,9650,9650,9650,0
|
|
20230718,141200,71618870,9650,9650,9650,9650,0
|
|
20230718,141100,71618870,9650,9650,9650,9650,0
|
|
20230718,141000,71618870,9650,9650,9650,9650,0
|
|
20230718,140900,71618870,9650,9650,9650,9650,0
|
|
20230718,140800,71618870,9650,9650,9650,9650,0
|
|
20230718,140700,71618870,9650,9650,9650,9650,1
|
|
20230718,140600,71609220,9650,9650,9650,9650,11
|
|
20230718,140500,71503070,9650,9650,9650,9650,0
|
|
20230718,140400,71503070,9650,9650,9650,9650,33
|
|
20230718,140300,71184620,9650,9650,9650,9650,1
|
|
20230718,140200,71174970,9650,9650,9650,9650,2
|
|
20230718,140100,71155670,9650,9650,9650,9650,2
|
|
20230718,140000,71136370,9650,9650,9650,9650,0
|
|
20230718,135900,71136370,9650,9650,9650,9650,0
|
|
20230718,135800,71136370,9650,9650,9650,9650,2
|
|
20230718,135700,71117070,9650,9650,9650,9650,0
|
|
20230718,135600,71117070,9650,9650,9650,9650,123
|
|
20230718,135500,69930120,9650,9650,9650,9650,0
|
|
20230718,135400,69930120,9650,9650,9650,9650,0
|
|
20230718,135300,69930120,9650,9650,9650,9650,0
|
|
20230718,135200,69930120,9650,9650,9650,9650,0
|
|
20230718,135100,69930120,9650,9650,9650,9650,0
|
|
20230718,135000,69930120,9650,9650,9650,9650,0
|
|
20230718,134900,69930120,9650,9650,9650,9650,0
|
|
20230718,134800,69930120,9650,9650,9650,9650,437
|
|
20230718,134700,65713070,9650,9650,9650,9650,103
|
|
20230718,134600,64719120,9650,9670,9670,9650,512
|
|
20230718,134500,59775180,9680,9680,9680,9680,0
|
|
20230718,134400,59775180,9680,9680,9680,9680,0
|
|
20230718,134300,59775180,9680,9680,9680,9680,219
|
|
20230718,134200,57655260,9680,9680,9680,9680,0
|
|
20230718,134100,57655260,9680,9680,9680,9680,0
|
|
20230718,134000,57655260,9680,9690,9690,9680,100
|
|
20230718,133900,56687030,9700,9700,9700,9700,2
|
|
20230718,133800,56667630,9690,9690,9690,9690,0
|
|
20230718,133700,56667630,9690,9690,9690,9690,0
|
|
20230718,133600,56667630,9690,9690,9690,9690,0
|
|
20230718,133500,56667630,9690,9690,9690,9690,0
|
|
20230718,133400,56667630,9690,9690,9690,9690,0
|
|
20230718,133300,56667630,9690,9690,9690,9690,0
|
|
20230718,133200,56667630,9690,9690,9690,9690,0
|
|
20230718,133100,56667630,9690,9690,9690,9690,0
|
|
20230718,133000,56667630,9690,9690,9690,9690,10
|
|
20230718,132900,56570730,9690,9690,9690,9690,0
|
|
20230718,132800,56570730,9690,9690,9690,9690,10
|
|
20230718,132700,56473830,9690,9690,9690,9690,10
|
|
20230718,132600,56376930,9680,9690,9690,9680,334
|
|
20230718,132500,53143170,9690,9690,9690,9690,36
|
|
20230718,132400,52794330,9690,9690,9690,9690,0
|
|
20230718,132300,52794330,9690,9690,9690,9690,2
|
|
20230718,132200,52774950,9680,9680,9680,9680,0
|
|
20230718,132100,52774950,9680,9680,9680,9680,0
|
|
20230718,132000,52774950,9680,9680,9680,9680,0
|
|
20230718,131900,52774950,9680,9680,9680,9680,0
|
|
20230718,131800,52774950,9680,9680,9680,9680,0
|
|
20230718,131700,52774950,9680,9680,9680,9680,0
|
|
20230718,131600,52774950,9680,9680,9680,9680,0
|
|
20230718,131500,52774950,9680,9680,9680,9680,0
|
|
20230718,131400,52774950,9680,9680,9680,9680,0
|
|
20230718,131300,52774950,9680,9680,9680,9680,0
|
|
20230718,131200,52774950,9680,9680,9680,9680,3
|
|
20230718,131100,52745910,9690,9690,9690,9690,0
|
|
20230718,131000,52745910,9690,9690,9690,9690,1
|
|
20230718,130900,52736220,9680,9680,9680,9680,0
|
|
20230718,130800,52736220,9680,9680,9680,9680,0
|
|
20230718,130700,52736220,9680,9680,9680,9680,0
|
|
20230718,130600,52736220,9680,9680,9680,9680,0
|
|
20230718,130500,52736220,9680,9680,9680,9680,0
|
|
20230718,130400,52736220,9680,9680,9680,9680,4
|
|
20230718,130300,52697500,9690,9690,9690,9690,200
|
|
20230718,130200,50759500,9680,9680,9680,9680,0
|
|
20230718,130100,50759500,9680,9680,9680,9680,2
|
|
20230718,130000,50740140,9690,9690,9690,9690,1
|
|
20230718,125900,50730450,9690,9690,9690,9690,10
|
|
20230718,125800,50633550,9680,9680,9680,9680,1
|
|
20230718,125700,50623870,9690,9690,9690,9690,5
|
|
20230718,125600,50575420,9680,9680,9680,9680,29
|
|
20230718,125500,50294700,9680,9680,9680,9680,10
|
|
20230718,125400,50197900,9670,9670,9670,9670,9
|
|
20230718,125300,50110870,9670,9670,9670,9670,0
|
|
20230718,125200,50110870,9670,9670,9670,9670,0
|
|
20230718,125100,50110870,9670,9670,9670,9670,0
|
|
20230718,125000,50110870,9670,9670,9670,9670,0
|
|
20230718,124900,50110870,9670,9670,9670,9670,0
|
|
20230718,124800,50110870,9670,9670,9670,9670,3
|
|
20230718,124700,50081860,9670,9670,9670,9670,5
|
|
20230718,124600,50033510,9650,9650,9650,9650,0
|
|
20230718,124500,50033510,9650,9650,9650,9650,0
|
|
20230718,124400,50033510,9650,9660,9660,9650,603
|
|
20230718,124300,44212630,9670,9670,9670,9670,3
|
|
20230718,124200,44183620,9670,9670,9670,9670,0
|
|
20230718,124100,44183620,9670,9670,9670,9670,14
|
|
20230718,124000,44048240,9660,9660,9660,9660,0
|
|
20230718,123900,44048240,9660,9660,9660,9660,0
|
|
20230718,123800,44048240,9660,9660,9660,9660,0
|
|
20230718,123700,44048240,9660,9660,9660,9660,0
|
|
20230718,123600,44048240,9660,9660,9660,9660,10
|
|
20230718,123500,43951640,9660,9660,9660,9660,0
|
|
20230718,123400,43951640,9660,9660,9660,9660,0
|
|
20230718,123300,43951640,9660,9660,9660,9660,4
|
|
20230718,123200,43913000,9670,9670,9670,9670,0
|
|
20230718,123100,43913000,9670,9670,9670,9670,0
|
|
20230718,123000,43913000,9670,9670,9670,9670,0
|
|
20230718,122900,43913000,9670,9670,9670,9670,0
|
|
20230718,122800,43913000,9670,9670,9670,9670,5
|
|
20230718,122700,43864650,9670,9670,9670,9670,6
|
|
20230718,122600,43806630,9670,9670,9670,9670,0
|
|
20230718,122500,43806630,9670,9670,9670,9670,0
|
|
20230718,122400,43806630,9670,9670,9670,9670,0
|
|
20230718,122300,43806630,9670,9670,9670,9670,0
|
|
20230718,122200,43806630,9670,9670,9670,9670,0
|
|
20230718,122100,43806630,9670,9670,9670,9670,0
|
|
20230718,122000,43806630,9670,9670,9670,9670,0
|
|
20230718,121900,43806630,9670,9670,9670,9670,0
|
|
20230718,121800,43806630,9670,9670,9670,9670,0
|
|
20230718,121700,43806630,9670,9670,9670,9670,2
|
|
20230718,121600,43787290,9670,9670,9670,9670,0
|
|
20230718,121500,43787290,9670,9670,9670,9670,0
|
|
20230718,121400,43787290,9670,9670,9670,9670,9
|
|
20230718,121300,43700260,9670,9660,9670,9660,76
|
|
20230718,121200,42965940,9670,9670,9670,9670,20
|
|
20230718,121100,42772540,9660,9660,9660,9660,0
|
|
20230718,121000,42772540,9660,9670,9670,9660,4
|
|
20230718,120900,42733890,9670,9670,9670,9670,0
|
|
20230718,120800,42733890,9670,9670,9670,9670,0
|
|
20230718,120700,42733890,9670,9670,9670,9670,0
|
|
20230718,120600,42733890,9670,9670,9670,9670,0
|
|
20230718,120500,42733890,9670,9670,9670,9670,0
|
|
20230718,120400,42733890,9670,9670,9670,9670,0
|
|
20230718,120300,42733890,9670,9670,9670,9670,0
|
|
20230718,120200,42733890,9670,9670,9670,9670,1
|
|
20230718,120100,42724220,9670,9670,9670,9670,0
|
|
20230718,120000,42724220,9670,9670,9670,9670,1
|
|
20230718,115900,42714550,9670,9670,9670,9670,1
|
|
20230718,115800,42704880,9660,9660,9660,9660,0
|
|
20230718,115700,42704880,9660,9660,9660,9660,10
|
|
20230718,115600,42608280,9660,9660,9660,9660,10
|
|
20230718,115500,42511680,9660,9660,9660,9660,2
|
|
20230718,115400,42492360,9670,9670,9670,9670,0
|
|
20230718,115300,42492360,9670,9670,9670,9670,20
|
|
20230718,115200,42298960,9670,9670,9670,9670,0
|
|
20230718,115100,42298960,9670,9670,9670,9670,0
|
|
20230718,115000,42298960,9670,9670,9670,9670,0
|
|
20230718,114900,42298960,9670,9670,9670,9670,1
|
|
20230718,114800,42289290,9680,9680,9680,9680,0
|
|
20230718,114700,42289290,9680,9680,9680,9680,6
|
|
20230718,114600,42231210,9680,9680,9680,9680,0
|
|
20230718,114500,42231210,9680,9680,9680,9680,0
|
|
20230718,114400,42231210,9680,9680,9680,9680,5
|
|
20230718,114300,42182810,9660,9660,9660,9660,0
|
|
20230718,114200,42182810,9660,9660,9660,9660,0
|
|
20230718,114100,42182810,9660,9660,9660,9660,0
|
|
20230718,114000,42182810,9660,9660,9660,9660,0
|
|
20230718,113900,42182810,9660,9660,9660,9660,0
|
|
20230718,113800,42182810,9660,9660,9660,9660,0
|
|
20230718,113700,42182810,9660,9660,9660,9660,0
|
|
20230718,113600,42182810,9660,9660,9660,9660,0
|
|
20230718,113500,42182810,9660,9660,9660,9660,0
|
|
20230718,113400,42182810,9660,9660,9660,9660,0
|
|
20230718,113300,42182810,9660,9660,9660,9660,20
|
|
20230718,113200,41989610,9660,9660,9660,9660,0
|
|
20230718,113100,41989610,9660,9660,9660,9660,0
|
|
20230718,113000,41989610,9660,9660,9660,9660,4
|
|
20230718,112900,41950970,9690,9690,9690,9690,0
|
|
20230718,112800,41950970,9690,9690,9690,9690,32
|
|
20230718,112700,41640890,9690,9670,9690,9670,5
|
|
20230718,112600,41592480,9660,9660,9660,9660,0
|
|
20230718,112500,41592480,9660,9660,9660,9660,100
|
|
20230718,112400,40626480,9660,9660,9660,9660,0
|
|
20230718,112300,40626480,9660,9660,9660,9660,0
|
|
20230718,112200,40626480,9660,9660,9660,9660,368
|
|
20230718,112100,37071600,9660,9660,9660,9660,5
|
|
20230718,112000,37023300,9650,9650,9650,9650,10
|
|
20230718,111900,36926800,9650,9660,9660,9650,105
|
|
20230718,111800,35913540,9660,9660,9660,9660,0
|
|
20230718,111700,35913540,9660,9660,9660,9660,10
|
|
20230718,111600,35816940,9660,9660,9660,9660,0
|
|
20230718,111500,35816940,9660,9660,9660,9660,0
|
|
20230718,111400,35816940,9660,9660,9660,9660,0
|
|
20230718,111300,35816940,9660,9660,9660,9660,0
|
|
20230718,111200,35816940,9660,9660,9660,9660,32
|
|
20230718,111100,35507820,9660,9660,9660,9660,0
|
|
20230718,111000,35507820,9660,9660,9660,9660,0
|
|
20230718,110900,35507820,9660,9660,9660,9660,103
|
|
20230718,110800,34512840,9660,9660,9660,9660,0
|
|
20230718,110700,34512840,9660,9660,9660,9660,0
|
|
20230718,110600,34512840,9660,9660,9660,9660,0
|
|
20230718,110500,34512840,9660,9660,9660,9660,0
|
|
20230718,110400,34512840,9660,9660,9660,9660,1
|
|
20230718,110300,34503180,9660,9650,9660,9650,15
|
|
20230718,110200,34358330,9650,9650,9650,9650,45
|
|
20230718,110100,33924080,9660,9660,9660,9660,0
|
|
20230718,110000,33924080,9660,9660,9660,9660,1
|
|
20230718,105900,33914420,9650,9650,9650,9650,0
|
|
20230718,105800,33914420,9650,9650,9650,9650,0
|
|
20230718,105700,33914420,9650,9650,9650,9650,0
|
|
20230718,105600,33914420,9650,9650,9650,9650,0
|
|
20230718,105500,33914420,9650,9650,9650,9650,0
|
|
20230718,105400,33914420,9650,9650,9650,9650,0
|
|
20230718,105300,33914420,9650,9650,9650,9650,0
|
|
20230718,105200,33914420,9650,9650,9650,9650,0
|
|
20230718,105100,33914420,9650,9650,9650,9650,3
|
|
20230718,105000,33885470,9650,9650,9650,9650,3
|
|
20230718,104900,33856520,9650,9650,9650,9650,103
|
|
20230718,104800,32862570,9660,9660,9660,9660,0
|
|
20230718,104700,32862570,9660,9660,9660,9660,0
|
|
20230718,104600,32862570,9660,9650,9660,9650,8
|
|
20230718,104500,32785360,9650,9650,9650,9650,0
|
|
20230718,104400,32785360,9650,9650,9650,9650,0
|
|
20230718,104300,32785360,9650,9650,9650,9650,0
|
|
20230718,104200,32785360,9650,9650,9650,9650,0
|
|
20230718,104100,32785360,9650,9650,9650,9650,0
|
|
20230718,104000,32785360,9650,9650,9650,9650,0
|
|
20230718,103900,32785360,9650,9650,9650,9650,4
|
|
20230718,103800,32746760,9650,9650,9650,9650,4
|
|
20230718,103700,32708160,9650,9660,9660,9650,119
|
|
20230718,103600,31559660,9650,9650,9650,9650,0
|
|
20230718,103500,31559660,9650,9650,9650,9650,12
|
|
20230718,103400,31443860,9650,9650,9650,9650,3
|
|
20230718,103300,31414910,9650,9650,9650,9650,47
|
|
20230718,103200,30961360,9650,9650,9650,9650,0
|
|
20230718,103100,30961360,9650,9650,9650,9650,0
|
|
20230718,103000,30961360,9650,9650,9650,9650,0
|
|
20230718,102900,30961360,9650,9650,9650,9650,0
|
|
20230718,102800,30961360,9650,9650,9650,9650,13
|
|
20230718,102700,30835910,9660,9660,9660,9660,4
|
|
20230718,102600,30797270,9650,9650,9650,9650,0
|
|
20230718,102500,30797270,9650,9650,9650,9650,0
|
|
20230718,102400,30797270,9650,9650,9650,9650,7
|
|
20230718,102300,30729720,9650,9650,9650,9650,28
|
|
20230718,102200,30459520,9660,9650,9660,9650,36
|
|
20230718,102100,30112020,9650,9650,9650,9650,732
|
|
20230718,102000,23048220,9650,9650,9650,9650,0
|
|
20230718,101900,23048220,9650,9650,9650,9650,0
|
|
20230718,101800,23048220,9650,9650,9650,9650,1
|
|
20230718,101700,23038570,9650,9650,9650,9650,1
|
|
20230718,101600,23028920,9650,9660,9660,9650,51
|
|
20230718,101500,22536270,9650,9650,9650,9650,0
|
|
20230718,101400,22536270,9650,9650,9650,9650,0
|
|
20230718,101300,22536270,9650,9650,9650,9650,0
|
|
20230718,101200,22536270,9650,9650,9650,9650,0
|
|
20230718,101100,22536270,9650,9650,9650,9650,33
|
|
20230718,101000,22217820,9660,9660,9660,9660,34
|
|
20230718,100900,21889380,9660,9660,9660,9660,2
|
|
20230718,100800,21870060,9660,9660,9660,9660,0
|
|
20230718,100700,21870060,9660,9660,9660,9660,4
|
|
20230718,100600,21831420,9650,9650,9650,9650,0
|
|
20230718,100500,21831420,9650,9650,9650,9650,446
|
|
20230718,100400,17527520,9650,9650,9650,9650,0
|
|
20230718,100300,17527520,9650,9650,9650,9650,10
|
|
20230718,100200,17431020,9660,9660,9660,9660,53
|
|
20230718,100100,16919040,9660,9660,9660,9660,20
|
|
20230718,100000,16725840,9660,9660,9660,9660,17
|
|
20230718,095900,16561620,9660,9660,9660,9660,1
|
|
20230718,095800,16551960,9660,9660,9660,9660,18
|
|
20230718,095700,16378080,9660,9660,9660,9660,3
|
|
20230718,095600,16349100,9660,9660,9660,9660,1
|
|
20230718,095500,16339440,9660,9660,9660,9660,3
|
|
20230718,095400,16310460,9660,9660,9660,9660,0
|
|
20230718,095300,16310460,9660,9660,9660,9660,0
|
|
20230718,095200,16310460,9660,9660,9660,9660,0
|
|
20230718,095100,16310460,9660,9660,9660,9660,13
|
|
20230718,095000,16184880,9660,9660,9660,9660,134
|
|
20230718,094900,14890440,9660,9660,9660,9660,312
|
|
20230718,094800,11876520,9670,9670,9670,9670,15
|
|
20230718,094700,11731470,9670,9670,9670,9670,20
|
|
20230718,094600,11538070,9670,9670,9670,9670,10
|
|
20230718,094500,11441370,9670,9670,9670,9670,2
|
|
20230718,094400,11422030,9660,9660,9660,9660,250
|
|
20230718,094300,9007030,9660,9660,9660,9660,0
|
|
20230718,094200,9007030,9660,9660,9660,9660,100
|
|
20230718,094100,8041030,9660,9670,9670,9660,63
|
|
20230718,094000,7431830,9670,9670,9670,9670,0
|
|
20230718,093900,7431830,9670,9670,9670,9670,0
|
|
20230718,093800,7431830,9670,9670,9670,9670,1
|
|
20230718,093700,7422160,9670,9670,9670,9670,7
|
|
20230718,093600,7354470,9670,9670,9670,9670,1
|
|
20230718,093500,7344800,9670,9670,9670,9670,10
|
|
20230718,093400,7248100,9670,9670,9670,9670,12
|
|
20230718,093300,7132060,9670,9670,9670,9670,6
|
|
20230718,093200,7074040,9670,9670,9670,9670,0
|
|
20230718,093100,7074040,9670,9670,9670,9650,24
|
|
20230718,093000,6841980,9670,9660,9670,9660,5
|
|
20230718,092900,6793650,9660,9660,9660,9660,101
|
|
20230718,092800,5817990,9650,9660,9660,9650,21
|
|
20230718,092700,5615300,9660,9660,9660,9650,20
|
|
20230718,092600,5422200,9660,9660,9660,9660,1
|
|
20230718,092500,5412540,9660,9660,9660,9660,0
|
|
20230718,092400,5412540,9660,9660,9660,9660,199
|
|
20230718,092300,3490200,9660,9660,9660,9660,0
|
|
20230718,092200,3490200,9660,9660,9660,9660,0
|
|
20230718,092100,3490200,9660,9660,9660,9660,0
|
|
20230718,092000,3490200,9660,9660,9660,9660,0
|
|
20230718,091900,3490200,9660,9660,9660,9660,0
|
|
20230718,091800,3490200,9660,9660,9660,9660,0
|
|
20230718,091700,3490200,9660,9660,9660,9660,11
|
|
20230718,091600,3383940,9660,9670,9670,9660,43
|
|
20230718,091500,2968540,9670,9670,9670,9670,4
|
|
20230718,091400,2929860,9670,9670,9670,9670,0
|
|
20230718,091300,2929860,9670,9670,9670,9670,1
|
|
20230718,091200,2920190,9670,9670,9670,9670,230
|
|
20230718,091100,696090,9670,9670,9670,9670,0
|
|
20230718,091000,696090,9670,9670,9670,9670,0
|
|
20230718,090900,696090,9670,9670,9670,9670,5
|
|
20230718,090800,647740,9700,9670,9700,9670,25
|
|
20230718,090700,405300,9650,9650,9650,9650,0
|
|
20230718,090600,405300,9650,9650,9650,9650,0
|
|
20230718,090500,405300,9650,9650,9650,9650,0
|
|
20230718,090400,405300,9650,9650,9650,9650,0
|
|
20230718,090300,405300,9650,9650,9650,9650,0
|
|
20230718,090200,405300,9650,9650,9650,9650,0
|
|
20230718,090100,405300,9650,9650,9650,9650,0
|
|
20230718,090000,405300,9650,9650,9650,9650,42
|