683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,202000,101656840,9820,9820,9820,9820,86
|
|
20230816,201900,101656840,9820,9820,9820,9820,0
|
|
20230816,201800,101656840,9820,9820,9820,9820,0
|
|
20230816,201700,101656840,9820,9820,9820,9820,0
|
|
20230816,201600,101656840,9820,9820,9820,9820,0
|
|
20230816,201500,101656840,9820,9820,9820,9820,0
|
|
20230816,201400,101656840,9820,9820,9820,9820,0
|
|
20230816,201300,101656840,9820,9820,9820,9820,0
|
|
20230816,201200,101656840,9820,9820,9820,9820,0
|
|
20230816,201100,101656840,9820,9820,9820,9820,0
|
|
20230816,201000,101656840,9820,9820,9820,9820,0
|
|
20230816,200900,101656840,9820,9820,9820,9820,0
|
|
20230816,200800,101656840,9820,9820,9820,9820,0
|
|
20230816,200700,101656840,9820,9820,9820,9820,0
|
|
20230816,200600,101656840,9820,9820,9820,9820,0
|
|
20230816,200500,101656840,9820,9820,9820,9820,0
|
|
20230816,200400,101656840,9820,9820,9820,9820,0
|
|
20230816,200300,101656840,9820,9820,9820,9820,0
|
|
20230816,200200,101656840,9820,9820,9820,9820,0
|
|
20230816,200100,101656840,9820,9820,9820,9820,0
|
|
20230816,200000,101656840,9820,9820,9820,9820,0
|
|
20230816,195900,101656840,9820,9820,9820,9820,0
|
|
20230816,195800,101656840,9820,9820,9820,9820,0
|
|
20230816,195700,101656840,9820,9820,9820,9820,0
|
|
20230816,195600,101656840,9820,9820,9820,9820,0
|
|
20230816,195500,101656840,9820,9820,9820,9820,0
|
|
20230816,195400,101656840,9820,9820,9820,9820,0
|
|
20230816,195300,101656840,9820,9820,9820,9820,0
|
|
20230816,195200,101656840,9820,9820,9820,9820,0
|
|
20230816,195100,101656840,9820,9820,9820,9820,0
|
|
20230816,195000,101656840,9820,9820,9820,9820,86
|
|
20230816,194900,101656840,9820,9820,9820,9820,0
|
|
20230816,194800,101656840,9820,9820,9820,9820,0
|
|
20230816,194700,101656840,9820,9820,9820,9820,0
|
|
20230816,194600,101656840,9820,9820,9820,9820,0
|
|
20230816,194500,101656840,9820,9820,9820,9820,0
|
|
20230816,194400,101656840,9820,9820,9820,9820,0
|
|
20230816,194300,101656840,9820,9820,9820,9820,0
|
|
20230816,194200,101656840,9820,9820,9820,9820,0
|
|
20230816,194100,101656840,9820,9820,9820,9820,0
|
|
20230816,194000,101656840,9820,9820,9820,9820,0
|
|
20230816,193900,101656840,9820,9820,9820,9820,0
|
|
20230816,193800,101656840,9820,9820,9820,9820,0
|
|
20230816,193700,101656840,9820,9820,9820,9820,0
|
|
20230816,193600,101656840,9820,9820,9820,9820,0
|
|
20230816,193500,101656840,9820,9820,9820,9820,0
|
|
20230816,193400,101656840,9820,9820,9820,9820,0
|
|
20230816,193300,101656840,9820,9820,9820,9820,0
|
|
20230816,193200,101656840,9820,9820,9820,9820,0
|
|
20230816,193100,101656840,9820,9820,9820,9820,0
|
|
20230816,193000,101656840,9820,9820,9820,9820,0
|
|
20230816,192900,101656840,9820,9820,9820,9820,0
|
|
20230816,192800,101656840,9820,9820,9820,9820,0
|
|
20230816,192700,101656840,9820,9820,9820,9820,0
|
|
20230816,192600,101656840,9820,9820,9820,9820,0
|
|
20230816,192500,101656840,9820,9820,9820,9820,0
|
|
20230816,192400,101656840,9820,9820,9820,9820,0
|
|
20230816,192300,101656840,9820,9820,9820,9820,0
|
|
20230816,192200,101656840,9820,9820,9820,9820,0
|
|
20230816,192100,101656840,9820,9820,9820,9820,0
|
|
20230816,192000,101656840,9820,9820,9820,9820,86
|
|
20230816,191900,101656840,9820,9820,9820,9820,0
|
|
20230816,191800,101656840,9820,9820,9820,9820,0
|
|
20230816,191700,101656840,9820,9820,9820,9820,0
|
|
20230816,191600,101656840,9820,9820,9820,9820,0
|
|
20230816,191500,101656840,9820,9820,9820,9820,0
|
|
20230816,191400,101656840,9820,9820,9820,9820,0
|
|
20230816,191300,101656840,9820,9820,9820,9820,0
|
|
20230816,191200,101656840,9820,9820,9820,9820,0
|
|
20230816,191100,101656840,9820,9820,9820,9820,0
|
|
20230816,191000,101656840,9820,9820,9820,9820,0
|
|
20230816,190900,101656840,9820,9820,9820,9820,0
|
|
20230816,190800,101656840,9820,9820,9820,9820,0
|
|
20230816,190700,101656840,9820,9820,9820,9820,0
|
|
20230816,190600,101656840,9820,9820,9820,9820,0
|
|
20230816,190500,101656840,9820,9820,9820,9820,0
|
|
20230816,190400,101656840,9820,9820,9820,9820,0
|
|
20230816,190300,101656840,9820,9820,9820,9820,0
|
|
20230816,190200,101656840,9820,9820,9820,9820,0
|
|
20230816,190100,101656840,9820,9820,9820,9820,0
|
|
20230816,190000,101656840,9820,9820,9820,9820,0
|
|
20230816,185900,101656840,9820,9820,9820,9820,0
|
|
20230816,185800,101656840,9820,9820,9820,9820,0
|
|
20230816,185700,101656840,9820,9820,9820,9820,0
|
|
20230816,185600,101656840,9820,9820,9820,9820,0
|
|
20230816,185500,101656840,9820,9820,9820,9820,0
|
|
20230816,185400,101656840,9820,9820,9820,9820,0
|
|
20230816,185300,101656840,9820,9820,9820,9820,0
|
|
20230816,185200,101656840,9820,9820,9820,9820,0
|
|
20230816,185100,101656840,9820,9820,9820,9820,0
|
|
20230816,185000,101656840,9820,9820,9820,9820,86
|
|
20230816,184900,101656840,9820,9820,9820,9820,0
|
|
20230816,184800,101656840,9820,9820,9820,9820,0
|
|
20230816,184700,101656840,9820,9820,9820,9820,0
|
|
20230816,184600,101656840,9820,9820,9820,9820,0
|
|
20230816,184500,101656840,9820,9820,9820,9820,0
|
|
20230816,184400,101656840,9820,9820,9820,9820,0
|
|
20230816,184300,101656840,9820,9820,9820,9820,0
|
|
20230816,184200,101656840,9820,9820,9820,9820,0
|
|
20230816,184100,101656840,9820,9820,9820,9820,0
|
|
20230816,184000,101656840,9820,9820,9820,9820,0
|
|
20230816,183900,101656840,9820,9820,9820,9820,0
|
|
20230816,183800,101656840,9820,9820,9820,9820,0
|
|
20230816,183700,101656840,9820,9820,9820,9820,0
|
|
20230816,183600,101656840,9820,9820,9820,9820,0
|
|
20230816,183500,101656840,9820,9820,9820,9820,0
|
|
20230816,183400,101656840,9820,9820,9820,9820,0
|
|
20230816,183300,101656840,9820,9820,9820,9820,0
|
|
20230816,183200,101656840,9820,9820,9820,9820,0
|
|
20230816,183100,101656840,9820,9820,9820,9820,0
|
|
20230816,183000,101656840,9820,9820,9820,9820,0
|
|
20230816,182900,101656840,9820,9820,9820,9820,0
|
|
20230816,182800,101656840,9820,9820,9820,9820,0
|
|
20230816,182700,101656840,9820,9820,9820,9820,0
|
|
20230816,182600,101656840,9820,9820,9820,9820,0
|
|
20230816,182500,101656840,9820,9820,9820,9820,0
|
|
20230816,182400,101656840,9820,9820,9820,9820,0
|
|
20230816,182300,101656840,9820,9820,9820,9820,0
|
|
20230816,182200,101656840,9820,9820,9820,9820,0
|
|
20230816,182100,101656840,9820,9820,9820,9820,0
|
|
20230816,182000,101656840,9820,9820,9820,9820,86
|
|
20230816,181900,101656840,9820,9820,9820,9820,0
|
|
20230816,181800,101656840,9820,9820,9820,9820,0
|
|
20230816,181700,101656840,9820,9820,9820,9820,0
|
|
20230816,181600,101656840,9820,9820,9820,9820,0
|
|
20230816,181500,101656840,9820,9820,9820,9820,0
|
|
20230816,181400,101656840,9820,9820,9820,9820,0
|
|
20230816,181300,101656840,9820,9820,9820,9820,0
|
|
20230816,181200,101656840,9820,9820,9820,9820,0
|
|
20230816,181100,101656840,9820,9820,9820,9820,0
|
|
20230816,181000,101656840,9820,9820,9820,9820,0
|
|
20230816,180900,101656840,9820,9820,9820,9820,0
|
|
20230816,180800,101656840,9820,9820,9820,9820,0
|
|
20230816,180700,101656840,9820,9820,9820,9820,0
|
|
20230816,180600,101656840,9820,9820,9820,9820,0
|
|
20230816,180500,101656840,9820,9820,9820,9820,0
|
|
20230816,180400,101656840,9820,9820,9820,9820,0
|
|
20230816,180300,101656840,9820,9820,9820,9820,0
|
|
20230816,180200,101656840,9820,9820,9820,9820,0
|
|
20230816,180100,101656840,9820,9820,9820,9820,0
|
|
20230816,180000,101656840,9820,9820,9820,9820,0
|
|
20230816,175900,101656840,9820,9820,9820,9820,0
|
|
20230816,175800,101656840,9820,9820,9820,9820,0
|
|
20230816,175700,101656840,9820,9820,9820,9820,0
|
|
20230816,175600,101656840,9820,9820,9820,9820,0
|
|
20230816,175500,101656840,9820,9820,9820,9820,0
|
|
20230816,175400,101656840,9820,9820,9820,9820,0
|
|
20230816,175300,101656840,9820,9820,9820,9820,0
|
|
20230816,175200,101656840,9820,9820,9820,9820,0
|
|
20230816,175100,101656840,9820,9820,9820,9820,0
|
|
20230816,175000,101656840,9820,9820,9820,9820,86
|
|
20230816,174900,101656840,9820,9820,9820,9820,0
|
|
20230816,174800,101656840,9820,9820,9820,9820,0
|
|
20230816,174700,101656840,9820,9820,9820,9820,0
|
|
20230816,174600,101656840,9820,9820,9820,9820,0
|
|
20230816,174500,101656840,9820,9820,9820,9820,0
|
|
20230816,174400,101656840,9820,9820,9820,9820,0
|
|
20230816,174300,101656840,9820,9820,9820,9820,0
|
|
20230816,174200,101656840,9820,9820,9820,9820,0
|
|
20230816,174100,101656840,9820,9820,9820,9820,0
|
|
20230816,174000,101656840,9820,9820,9820,9820,0
|
|
20230816,173900,101656840,9820,9820,9820,9820,0
|
|
20230816,173800,101656840,9820,9820,9820,9820,0
|
|
20230816,173700,101656840,9820,9820,9820,9820,0
|
|
20230816,173600,101656840,9820,9820,9820,9820,0
|
|
20230816,173500,101656840,9820,9820,9820,9820,0
|
|
20230816,173400,101656840,9820,9820,9820,9820,0
|
|
20230816,173300,101656840,9820,9820,9820,9820,0
|
|
20230816,173200,101656840,9820,9820,9820,9820,0
|
|
20230816,173100,101656840,9820,9820,9820,9820,0
|
|
20230816,173000,101656840,9820,9820,9820,9820,0
|
|
20230816,172900,101656840,9820,9820,9820,9820,0
|
|
20230816,172800,101656840,9820,9820,9820,9820,0
|
|
20230816,172700,101656840,9820,9820,9820,9820,0
|
|
20230816,172600,101656840,9820,9820,9820,9820,0
|
|
20230816,172500,101656840,9820,9820,9820,9820,0
|
|
20230816,172400,101656840,9820,9820,9820,9820,0
|
|
20230816,172300,101656840,9820,9820,9820,9820,0
|
|
20230816,172200,101656840,9820,9820,9820,9820,0
|
|
20230816,172100,101656840,9820,9820,9820,9820,0
|
|
20230816,172000,101656840,9820,9820,9820,9820,86
|
|
20230816,171900,101656840,9820,9820,9820,9820,0
|
|
20230816,171800,101656840,9820,9820,9820,9820,0
|
|
20230816,171700,101656840,9820,9820,9820,9820,0
|
|
20230816,171600,101656840,9820,9820,9820,9820,0
|
|
20230816,171500,101656840,9820,9820,9820,9820,0
|
|
20230816,171400,101656840,9820,9820,9820,9820,0
|
|
20230816,171300,101656840,9820,9820,9820,9820,0
|
|
20230816,171200,101656840,9820,9820,9820,9820,0
|
|
20230816,171100,101656840,9820,9820,9820,9820,0
|
|
20230816,171000,101656840,9820,9820,9820,9820,0
|
|
20230816,170900,101656840,9820,9820,9820,9820,0
|
|
20230816,170800,101656840,9820,9820,9820,9820,0
|
|
20230816,170700,101656840,9820,9820,9820,9820,0
|
|
20230816,170600,101656840,9820,9820,9820,9820,0
|
|
20230816,170500,101656840,9820,9820,9820,9820,0
|
|
20230816,170400,101656840,9820,9820,9820,9820,0
|
|
20230816,170300,101656840,9820,9820,9820,9820,0
|
|
20230816,170200,101656840,9820,9820,9820,9820,0
|
|
20230816,170100,101656840,9820,9820,9820,9820,0
|
|
20230816,170000,101656840,9820,9820,9820,9820,0
|
|
20230816,165900,101656840,9820,9820,9820,9820,0
|
|
20230816,165800,101656840,9820,9820,9820,9820,0
|
|
20230816,165700,101656840,9820,9820,9820,9820,0
|
|
20230816,165600,101656840,9820,9820,9820,9820,0
|
|
20230816,165500,101656840,9820,9820,9820,9820,0
|
|
20230816,165400,101656840,9820,9820,9820,9820,0
|
|
20230816,165300,101656840,9820,9820,9820,9820,0
|
|
20230816,165200,101656840,9820,9820,9820,9820,0
|
|
20230816,165100,101656840,9820,9820,9820,9820,0
|
|
20230816,165000,101656840,9820,9820,9820,9820,86
|
|
20230816,164900,101656840,9820,9820,9820,9820,0
|
|
20230816,164800,101656840,9820,9820,9820,9820,0
|
|
20230816,164700,101656840,9820,9820,9820,9820,0
|
|
20230816,164600,101656840,9820,9820,9820,9820,0
|
|
20230816,164500,101656840,9820,9820,9820,9820,0
|
|
20230816,164400,101656840,9820,9820,9820,9820,0
|
|
20230816,164300,101656840,9820,9820,9820,9820,0
|
|
20230816,164200,101656840,9820,9820,9820,9820,0
|
|
20230816,164100,101656840,9820,9820,9820,9820,0
|
|
20230816,164000,101656840,9820,9820,9820,9820,0
|
|
20230816,163900,101656840,9820,9820,9820,9820,0
|
|
20230816,163800,101656840,9820,9820,9820,9820,0
|
|
20230816,163700,101656840,9820,9820,9820,9820,0
|
|
20230816,163600,101656840,9820,9820,9820,9820,0
|
|
20230816,163500,101656840,9820,9820,9820,9820,0
|
|
20230816,163400,101656840,9820,9820,9820,9820,0
|
|
20230816,163300,101656840,9820,9820,9820,9820,0
|
|
20230816,163200,101656840,9820,9820,9820,9820,0
|
|
20230816,163100,101656840,9820,9820,9820,9820,0
|
|
20230816,163000,101656840,9820,9820,9820,9820,0
|
|
20230816,162900,101656840,9820,9820,9820,9820,0
|
|
20230816,162800,101656840,9820,9820,9820,9820,0
|
|
20230816,162700,101656840,9820,9820,9820,9820,0
|
|
20230816,162600,101656840,9820,9820,9820,9820,0
|
|
20230816,162500,101656840,9820,9820,9820,9820,0
|
|
20230816,162400,101656840,9820,9820,9820,9820,0
|
|
20230816,162300,101656840,9820,9820,9820,9820,0
|
|
20230816,162200,101656840,9820,9820,9820,9820,0
|
|
20230816,162100,101656840,9820,9820,9820,9820,0
|
|
20230816,162000,101656840,9820,9820,9820,9820,86
|
|
20230816,161900,101656840,9820,9820,9820,9820,0
|
|
20230816,161800,101656840,9820,9820,9820,9820,0
|
|
20230816,161700,101656840,9820,9820,9820,9820,0
|
|
20230816,161600,101656840,9820,9820,9820,9820,0
|
|
20230816,161500,101656840,9820,9820,9820,9820,0
|
|
20230816,161400,101656840,9820,9820,9820,9820,0
|
|
20230816,161300,101656840,9820,9820,9820,9820,0
|
|
20230816,161200,101656840,9820,9820,9820,9820,0
|
|
20230816,161100,101656840,9820,9820,9820,9820,0
|
|
20230816,161000,101656840,9820,9820,9820,9820,0
|
|
20230816,160900,101656840,9820,9820,9820,9820,0
|
|
20230816,160800,101656840,9820,9820,9820,9820,0
|
|
20230816,160700,101656840,9820,9820,9820,9820,0
|
|
20230816,160600,101656840,9820,9820,9820,9820,0
|
|
20230816,160500,101656840,9820,9820,9820,9820,0
|
|
20230816,160400,101656840,9820,9820,9820,9820,0
|
|
20230816,160300,101656840,9820,9820,9820,9820,0
|
|
20230816,160200,101656840,9820,9820,9820,9820,0
|
|
20230816,160100,101656840,9820,9820,9820,9820,0
|
|
20230816,160000,101656840,9820,9820,9820,9820,0
|
|
20230816,155900,101656840,9820,9820,9820,9820,0
|
|
20230816,155800,101656840,9820,9820,9820,9820,0
|
|
20230816,155700,101656840,9820,9820,9820,9820,0
|
|
20230816,155600,101656840,9820,9820,9820,9820,0
|
|
20230816,155500,101656840,9820,9820,9820,9820,0
|
|
20230816,155400,101656840,9820,9820,9820,9820,0
|
|
20230816,155300,101656840,9820,9820,9820,9820,0
|
|
20230816,155200,101656840,9820,9820,9820,9820,0
|
|
20230816,155100,101656840,9820,9820,9820,9820,0
|
|
20230816,155000,101656840,9820,9820,9820,9820,86
|
|
20230816,154900,101656840,9820,9820,9820,9820,0
|
|
20230816,154800,101656840,9820,9820,9820,9820,0
|
|
20230816,154700,101656840,9820,9820,9820,9820,0
|
|
20230816,154600,101656840,9820,9820,9820,9820,0
|
|
20230816,154500,101656840,9820,9820,9820,9820,0
|
|
20230816,154400,101656840,9820,9820,9820,9820,0
|
|
20230816,154300,101656840,9820,9820,9820,9820,0
|
|
20230816,154200,101656840,9820,9820,9820,9820,0
|
|
20230816,154100,101656840,9820,9820,9820,9820,0
|
|
20230816,154000,101656840,9820,9820,9820,9820,0
|
|
20230816,153900,101656840,9820,9820,9820,9820,0
|
|
20230816,153800,101656840,9820,9820,9820,9820,0
|
|
20230816,153700,101656840,9820,9820,9820,9820,0
|
|
20230816,153600,101656840,9820,9820,9820,9820,0
|
|
20230816,153500,101656840,9820,9820,9820,9820,0
|
|
20230816,153400,101656840,9820,9820,9820,9820,0
|
|
20230816,153300,101656840,9820,9820,9820,9820,0
|
|
20230816,153200,101656840,9820,9820,9820,9820,0
|
|
20230816,153100,101656840,9820,9820,9820,9820,0
|
|
20230816,153000,101656840,9820,9820,9820,9820,86
|
|
20230816,152900,100812320,9820,9820,9820,9820,0
|
|
20230816,152800,100812320,9820,9820,9820,9820,0
|
|
20230816,152700,100812320,9820,9820,9820,9820,0
|
|
20230816,152600,100812320,9820,9820,9820,9820,0
|
|
20230816,152500,100812320,9820,9820,9820,9820,0
|
|
20230816,152400,100812320,9820,9820,9820,9820,0
|
|
20230816,152300,100812320,9820,9820,9820,9820,0
|
|
20230816,152200,100812320,9820,9820,9820,9820,0
|
|
20230816,152100,100812320,9820,9820,9820,9820,0
|
|
20230816,152000,100812320,9820,9820,9820,9820,0
|
|
20230816,151900,100812320,9820,9820,9820,9820,13
|
|
20230816,151800,100684660,9820,9820,9820,9820,2
|
|
20230816,151700,100665020,9800,9800,9800,9800,0
|
|
20230816,151600,100665020,9800,9800,9800,9800,0
|
|
20230816,151500,100665020,9800,9800,9800,9800,0
|
|
20230816,151400,100665020,9800,9810,9810,9800,43
|
|
20230816,151300,100243550,9810,9820,9820,9810,100
|
|
20230816,151200,99262010,9830,9830,9830,9830,0
|
|
20230816,151100,99262010,9830,9830,9830,9830,7
|
|
20230816,151000,99193200,9830,9830,9830,9830,59
|
|
20230816,150900,98613230,9820,9820,9820,9820,0
|
|
20230816,150800,98613230,9820,9820,9820,9820,0
|
|
20230816,150700,98613230,9820,9820,9820,9820,0
|
|
20230816,150600,98613230,9820,9820,9820,9820,4
|
|
20230816,150500,98573950,9810,9810,9810,9810,0
|
|
20230816,150400,98573950,9810,9810,9810,9810,0
|
|
20230816,150300,98573950,9810,9820,9820,9810,475
|
|
20230816,150200,93913610,9820,9820,9820,9820,0
|
|
20230816,150100,93913610,9820,9830,9830,9820,6
|
|
20230816,150000,93854660,9820,9820,9820,9820,0
|
|
20230816,145900,93854660,9820,9820,9820,9820,0
|
|
20230816,145800,93854660,9820,9820,9820,9820,0
|
|
20230816,145700,93854660,9820,9820,9820,9820,0
|
|
20230816,145600,93854660,9820,9830,9830,9820,71
|
|
20230816,145500,93157090,9860,9860,9860,9860,2
|
|
20230816,145400,93137370,9830,9830,9830,9830,0
|
|
20230816,145300,93137370,9830,9830,9830,9830,0
|
|
20230816,145200,93137370,9830,9830,9830,9830,0
|
|
20230816,145100,93137370,9830,9830,9830,9830,238
|
|
20230816,145000,90797830,9830,9830,9830,9830,0
|
|
20230816,144900,90797830,9830,9830,9830,9830,0
|
|
20230816,144800,90797830,9830,9830,9830,9830,10
|
|
20230816,144700,90699530,9830,9830,9830,9830,0
|
|
20230816,144600,90699530,9830,9830,9830,9830,1
|
|
20230816,144500,90689700,9830,9830,9830,9830,0
|
|
20230816,144400,90689700,9830,9830,9830,9830,5
|
|
20230816,144300,90640550,9820,9820,9820,9820,0
|
|
20230816,144200,90640550,9820,9820,9820,9820,0
|
|
20230816,144100,90640550,9820,9820,9820,9820,0
|
|
20230816,144000,90640550,9820,9830,9830,9820,316
|
|
20230816,143900,87536890,9830,9850,9850,9830,15
|
|
20230816,143800,87389240,9850,9850,9850,9850,0
|
|
20230816,143700,87389240,9850,9850,9850,9850,0
|
|
20230816,143600,87389240,9850,9850,9850,9850,0
|
|
20230816,143500,87389240,9850,9850,9850,9850,0
|
|
20230816,143400,87389240,9850,9850,9850,9850,0
|
|
20230816,143300,87389240,9850,9850,9850,9850,0
|
|
20230816,143200,87389240,9850,9850,9850,9850,0
|
|
20230816,143100,87389240,9850,9850,9850,9850,1
|
|
20230816,143000,87379390,9850,9850,9850,9850,0
|
|
20230816,142900,87379390,9850,9850,9850,9850,0
|
|
20230816,142800,87379390,9850,9850,9850,9850,0
|
|
20230816,142700,87379390,9850,9850,9850,9850,0
|
|
20230816,142600,87379390,9850,9850,9850,9850,0
|
|
20230816,142500,87379390,9850,9850,9850,9850,1
|
|
20230816,142400,87369540,9860,9860,9860,9860,0
|
|
20230816,142300,87369540,9860,9860,9860,9860,1
|
|
20230816,142200,87359680,9860,9860,9860,9860,0
|
|
20230816,142100,87359680,9860,9860,9860,9860,0
|
|
20230816,142000,87359680,9860,9860,9860,9860,3
|
|
20230816,141900,87330100,9860,9860,9860,9860,0
|
|
20230816,141800,87330100,9860,9860,9860,9860,1
|
|
20230816,141700,87320240,9830,9840,9840,9830,56
|
|
20230816,141600,86769740,9850,9850,9850,9850,1
|
|
20230816,141500,86759890,9850,9850,9850,9850,2
|
|
20230816,141400,86740190,9850,9850,9850,9850,0
|
|
20230816,141300,86740190,9850,9850,9850,9850,0
|
|
20230816,141200,86740190,9850,9850,9850,9850,1
|
|
20230816,141100,86730340,9860,9860,9860,9860,0
|
|
20230816,141000,86730340,9860,9860,9860,9860,0
|
|
20230816,140900,86730340,9860,9860,9860,9860,0
|
|
20230816,140800,86730340,9860,9860,9860,9860,0
|
|
20230816,140700,86730340,9860,9860,9860,9860,0
|
|
20230816,140600,86730340,9860,9860,9860,9860,2
|
|
20230816,140500,86710620,9860,9860,9860,9860,0
|
|
20230816,140400,86710620,9860,9860,9860,9860,1
|
|
20230816,140300,86700760,9810,9810,9810,9810,0
|
|
20230816,140200,86700760,9810,9810,9810,9810,0
|
|
20230816,140100,86700760,9810,9810,9810,9810,0
|
|
20230816,140000,86700760,9810,9810,9810,9810,0
|
|
20230816,135900,86700760,9810,9810,9810,9810,2
|
|
20230816,135800,86681140,9810,9810,9810,9810,0
|
|
20230816,135700,86681140,9810,9810,9810,9810,0
|
|
20230816,135600,86681140,9810,9810,9810,9810,0
|
|
20230816,135500,86681140,9810,9820,9820,9810,226
|
|
20230816,135400,84463670,9810,9810,9810,9810,0
|
|
20230816,135300,84463670,9810,9810,9810,9810,0
|
|
20230816,135200,84463670,9810,9810,9810,9810,0
|
|
20230816,135100,84463670,9810,9830,9830,9810,15
|
|
20230816,135000,84316370,9810,9840,9840,9810,213
|
|
20230816,134900,82222470,9850,9850,9850,9850,0
|
|
20230816,134800,82222470,9850,9850,9850,9850,61
|
|
20230816,134700,81621620,9850,9850,9850,9850,0
|
|
20230816,134600,81621620,9850,9850,9850,9850,0
|
|
20230816,134500,81621620,9850,9850,9850,9850,0
|
|
20230816,134400,81621620,9850,9850,9850,9850,0
|
|
20230816,134300,81621620,9850,9850,9850,9850,0
|
|
20230816,134200,81621620,9850,9850,9850,9850,0
|
|
20230816,134100,81621620,9850,9850,9850,9850,0
|
|
20230816,134000,81621620,9850,9850,9850,9850,33
|
|
20230816,133900,81296570,9850,9850,9850,9850,35
|
|
20230816,133800,80951820,9840,9840,9840,9840,0
|
|
20230816,133700,80951820,9840,9840,9840,9840,0
|
|
20230816,133600,80951820,9840,9840,9840,9840,0
|
|
20230816,133500,80951820,9840,9840,9840,9840,0
|
|
20230816,133400,80951820,9840,9840,9840,9840,0
|
|
20230816,133300,80951820,9840,9840,9840,9840,0
|
|
20230816,133200,80951820,9840,9840,9840,9840,0
|
|
20230816,133100,80951820,9840,9840,9840,9840,1
|
|
20230816,133000,80941980,9850,9850,9850,9850,200
|
|
20230816,132900,78971980,9850,9850,9850,9850,3
|
|
20230816,132800,78942430,9850,9850,9850,9850,0
|
|
20230816,132700,78942430,9850,9850,9850,9850,2
|
|
20230816,132600,78922730,9850,9850,9850,9850,0
|
|
20230816,132500,78922730,9850,9850,9850,9850,10
|
|
20230816,132400,78824230,9840,9840,9840,9840,4
|
|
20230816,132300,78784870,9840,9840,9840,9840,0
|
|
20230816,132200,78784870,9840,9840,9840,9840,0
|
|
20230816,132100,78784870,9840,9840,9840,9840,0
|
|
20230816,132000,78784870,9840,9840,9840,9840,0
|
|
20230816,131900,78784870,9840,9840,9840,9840,40
|
|
20230816,131800,78391270,9840,9840,9840,9840,0
|
|
20230816,131700,78391270,9840,9840,9840,9840,2
|
|
20230816,131600,78371590,9840,9840,9840,9840,0
|
|
20230816,131500,78371590,9840,9840,9840,9840,100
|
|
20230816,131400,77387590,9840,9840,9840,9840,0
|
|
20230816,131300,77387590,9840,9840,9840,9840,0
|
|
20230816,131200,77387590,9840,9840,9840,9840,3
|
|
20230816,131100,77358070,9840,9840,9840,9840,4
|
|
20230816,131000,77318710,9810,9810,9810,9810,0
|
|
20230816,130900,77318710,9810,9810,9810,9810,0
|
|
20230816,130800,77318710,9810,9810,9810,9810,0
|
|
20230816,130700,77318710,9810,9810,9810,9810,0
|
|
20230816,130600,77318710,9810,9810,9810,9810,0
|
|
20230816,130500,77318710,9810,9810,9810,9810,0
|
|
20230816,130400,77318710,9810,9810,9810,9810,0
|
|
20230816,130300,77318710,9810,9810,9810,9810,0
|
|
20230816,130200,77318710,9810,9820,9820,9810,11
|
|
20230816,130100,77210730,9810,9810,9810,9810,0
|
|
20230816,130000,77210730,9810,9810,9810,9810,0
|
|
20230816,125900,77210730,9810,9810,9810,9810,0
|
|
20230816,125800,77210730,9810,9810,9810,9810,0
|
|
20230816,125700,77210730,9810,9810,9810,9810,0
|
|
20230816,125600,77210730,9810,9830,9830,9810,88
|
|
20230816,125500,76346440,9830,9830,9830,9830,80
|
|
20230816,125400,75560040,9830,9830,9830,9830,0
|
|
20230816,125300,75560040,9830,9830,9830,9830,0
|
|
20230816,125200,75560040,9830,9830,9830,9830,0
|
|
20230816,125100,75560040,9830,9830,9830,9830,7
|
|
20230816,125000,75491230,9820,9820,9820,9820,7
|
|
20230816,124900,75422490,9830,9830,9830,9830,0
|
|
20230816,124800,75422490,9830,9830,9830,9830,0
|
|
20230816,124700,75422490,9830,9830,9830,9830,0
|
|
20230816,124600,75422490,9830,9830,9830,9830,0
|
|
20230816,124500,75422490,9830,9830,9830,9830,0
|
|
20230816,124400,75422490,9830,9830,9830,9830,0
|
|
20230816,124300,75422490,9830,9830,9830,9830,0
|
|
20230816,124200,75422490,9830,9830,9830,9830,0
|
|
20230816,124100,75422490,9830,9830,9830,9830,0
|
|
20230816,124000,75422490,9830,9830,9830,9830,0
|
|
20230816,123900,75422490,9830,9830,9830,9830,0
|
|
20230816,123800,75422490,9830,9830,9830,9830,0
|
|
20230816,123700,75422490,9830,9830,9830,9830,0
|
|
20230816,123600,75422490,9830,9830,9830,9830,0
|
|
20230816,123500,75422490,9830,9830,9830,9830,0
|
|
20230816,123400,75422490,9830,9830,9830,9830,0
|
|
20230816,123300,75422490,9830,9830,9830,9830,0
|
|
20230816,123200,75422490,9830,9830,9830,9830,12
|
|
20230816,123100,75304530,9830,9830,9830,9830,0
|
|
20230816,123000,75304530,9830,9830,9830,9830,0
|
|
20230816,122900,75304530,9830,9830,9830,9830,31
|
|
20230816,122800,74999800,9830,9830,9830,9830,3
|
|
20230816,122700,74970310,9830,9830,9830,9830,0
|
|
20230816,122600,74970310,9830,9820,9830,9820,2
|
|
20230816,122500,74950660,9820,9820,9820,9820,0
|
|
20230816,122400,74950660,9820,9820,9820,9820,0
|
|
20230816,122300,74950660,9820,9820,9820,9820,19
|
|
20230816,122200,74764080,9820,9820,9820,9820,0
|
|
20230816,122100,74764080,9820,9820,9820,9820,0
|
|
20230816,122000,74764080,9820,9820,9820,9820,0
|
|
20230816,121900,74764080,9820,9820,9820,9820,0
|
|
20230816,121800,74764080,9820,9820,9820,9820,1
|
|
20230816,121700,74754260,9810,9810,9810,9810,0
|
|
20230816,121600,74754260,9810,9810,9810,9810,1
|
|
20230816,121500,74744450,9820,9820,9820,9820,0
|
|
20230816,121400,74744450,9820,9820,9820,9820,0
|
|
20230816,121300,74744450,9820,9820,9820,9820,0
|
|
20230816,121200,74744450,9820,9820,9820,9820,0
|
|
20230816,121100,74744450,9820,9820,9820,9820,0
|
|
20230816,121000,74744450,9820,9820,9820,9820,0
|
|
20230816,120900,74744450,9820,9820,9820,9820,0
|
|
20230816,120800,74744450,9820,9820,9820,9820,0
|
|
20230816,120700,74744450,9820,9820,9820,9820,0
|
|
20230816,120600,74744450,9820,9820,9820,9820,0
|
|
20230816,120500,74744450,9820,9820,9820,9820,0
|
|
20230816,120400,74744450,9820,9820,9820,9820,84
|
|
20230816,120300,73919570,9820,9820,9820,9820,49
|
|
20230816,120200,73438390,9830,9830,9830,9830,490
|
|
20230816,120100,68621690,9820,9820,9820,9820,364
|
|
20230816,120000,65047210,9820,9820,9820,9820,5
|
|
20230816,115900,64998110,9810,9810,9810,9810,0
|
|
20230816,115800,64998110,9810,9810,9810,9810,0
|
|
20230816,115700,64998110,9810,9810,9810,9810,0
|
|
20230816,115600,64998110,9810,9810,9810,9810,0
|
|
20230816,115500,64998110,9810,9810,9810,9810,0
|
|
20230816,115400,64998110,9810,9810,9810,9810,0
|
|
20230816,115300,64998110,9810,9820,9820,9810,52
|
|
20230816,115200,64487970,9820,9820,9820,9820,0
|
|
20230816,115100,64487970,9820,9810,9820,9810,17
|
|
20230816,115000,64321190,9810,9810,9810,9810,0
|
|
20230816,114900,64321190,9810,9810,9810,9810,0
|
|
20230816,114800,64321190,9810,9810,9810,9810,0
|
|
20230816,114700,64321190,9810,9810,9810,9810,0
|
|
20230816,114600,64321190,9810,9810,9810,9810,0
|
|
20230816,114500,64321190,9810,9810,9810,9810,1
|
|
20230816,114400,64311380,9820,9820,9820,9820,0
|
|
20230816,114300,64311380,9820,9820,9820,9820,0
|
|
20230816,114200,64311380,9820,9820,9820,9820,1
|
|
20230816,114100,64301560,9820,9820,9820,9820,0
|
|
20230816,114000,64301560,9820,9820,9820,9820,20
|
|
20230816,113900,64105160,9820,9820,9820,9820,0
|
|
20230816,113800,64105160,9820,9820,9820,9820,5
|
|
20230816,113700,64056060,9820,9820,9820,9820,20
|
|
20230816,113600,63859660,9820,9820,9820,9820,0
|
|
20230816,113500,63859660,9820,9820,9820,9820,0
|
|
20230816,113400,63859660,9820,9820,9820,9820,0
|
|
20230816,113300,63859660,9820,9820,9820,9820,0
|
|
20230816,113200,63859660,9820,9820,9820,9820,0
|
|
20230816,113100,63859660,9820,9820,9820,9820,0
|
|
20230816,113000,63859660,9820,9820,9820,9820,10
|
|
20230816,112900,63761460,9820,9820,9820,9820,0
|
|
20230816,112800,63761460,9820,9820,9820,9820,0
|
|
20230816,112700,63761460,9820,9820,9820,9820,0
|
|
20230816,112600,63761460,9820,9820,9820,9820,1
|
|
20230816,112500,63751640,9820,9820,9820,9820,13
|
|
20230816,112400,63623980,9820,9820,9820,9820,0
|
|
20230816,112300,63623980,9820,9820,9820,9820,0
|
|
20230816,112200,63623980,9820,9820,9820,9820,0
|
|
20230816,112100,63623980,9820,9820,9820,9820,108
|
|
20230816,112000,62563420,9820,9820,9820,9820,0
|
|
20230816,111900,62563420,9820,9830,9830,9820,64
|
|
20230816,111800,61934430,9830,9830,9830,9830,0
|
|
20230816,111700,61934430,9830,9830,9830,9830,0
|
|
20230816,111600,61934430,9830,9830,9830,9830,0
|
|
20230816,111500,61934430,9830,9830,9830,9830,0
|
|
20230816,111400,61934430,9830,9830,9830,9830,0
|
|
20230816,111300,61934430,9830,9830,9830,9830,5
|
|
20230816,111200,61885280,9830,9830,9830,9830,10
|
|
20230816,111100,61786980,9830,9830,9830,9830,0
|
|
20230816,111000,61786980,9830,9830,9830,9830,2
|
|
20230816,110900,61767320,9830,9830,9830,9830,40
|
|
20230816,110800,61374120,9830,9830,9830,9830,10
|
|
20230816,110700,61275820,9830,9830,9830,9830,220
|
|
20230816,110600,59113220,9830,9830,9830,9830,10
|
|
20230816,110500,59014920,9830,9830,9830,9830,3
|
|
20230816,110400,58985430,9830,9830,9830,9830,1
|
|
20230816,110300,58975600,9830,9830,9830,9830,1
|
|
20230816,110200,58965770,9830,9830,9830,9830,1
|
|
20230816,110100,58955940,9830,9830,9830,9830,0
|
|
20230816,110000,58955940,9830,9830,9830,9830,0
|
|
20230816,105900,58955940,9830,9830,9830,9830,2
|
|
20230816,105800,58936280,9830,9830,9830,9830,0
|
|
20230816,105700,58936280,9830,9830,9830,9830,0
|
|
20230816,105600,58936280,9830,9830,9830,9830,1065
|
|
20230816,105500,48467330,9830,9830,9830,9830,0
|
|
20230816,105400,48467330,9830,9830,9830,9830,0
|
|
20230816,105300,48467330,9830,9830,9830,9830,0
|
|
20230816,105200,48467330,9830,9830,9830,9830,0
|
|
20230816,105100,48467330,9830,9830,9830,9830,2
|
|
20230816,105000,48447670,9830,9830,9830,9830,0
|
|
20230816,104900,48447670,9830,9830,9830,9830,0
|
|
20230816,104800,48447670,9830,9830,9830,9830,0
|
|
20230816,104700,48447670,9830,9830,9830,9830,0
|
|
20230816,104600,48447670,9830,9830,9830,9830,1
|
|
20230816,104500,48437840,9830,9830,9830,9830,9
|
|
20230816,104400,48349370,9830,9830,9830,9830,8
|
|
20230816,104300,48270730,9830,9830,9830,9830,6
|
|
20230816,104200,48211750,9800,9800,9800,9800,0
|
|
20230816,104100,48211750,9800,9800,9800,9800,0
|
|
20230816,104000,48211750,9800,9800,9800,9800,0
|
|
20230816,103900,48211750,9800,9800,9800,9800,3
|
|
20230816,103800,48182350,9800,9810,9810,9800,126
|
|
20230816,103700,46947310,9800,9800,9800,9800,0
|
|
20230816,103600,46947310,9800,9800,9800,9800,0
|
|
20230816,103500,46947310,9800,9800,9800,9800,0
|
|
20230816,103400,46947310,9800,9800,9800,9800,112
|
|
20230816,103300,45849710,9800,9800,9800,9800,500
|
|
20230816,103200,40949710,9800,9800,9800,9800,1
|
|
20230816,103100,40939910,9800,9800,9800,9800,0
|
|
20230816,103000,40939910,9800,9800,9800,9800,0
|
|
20230816,102900,40939910,9800,9800,9800,9800,1
|
|
20230816,102800,40930110,9800,9800,9800,9800,3
|
|
20230816,102700,40900710,9800,9800,9800,9800,0
|
|
20230816,102600,40900710,9800,9800,9800,9800,5
|
|
20230816,102500,40851710,9800,9800,9800,9800,0
|
|
20230816,102400,40851710,9800,9800,9800,9800,30
|
|
20230816,102300,40557710,9800,9800,9800,9800,33
|
|
20230816,102200,40234310,9800,9800,9800,9800,0
|
|
20230816,102100,40234310,9800,9800,9800,9800,0
|
|
20230816,102000,40234310,9800,9800,9800,9800,0
|
|
20230816,101900,40234310,9800,9800,9800,9800,0
|
|
20230816,101800,40234310,9800,9800,9800,9800,0
|
|
20230816,101700,40234310,9800,9800,9800,9800,10
|
|
20230816,101600,40136310,9790,9790,9790,9790,0
|
|
20230816,101500,40136310,9790,9790,9790,9790,0
|
|
20230816,101400,40136310,9790,9800,9800,9790,65
|
|
20230816,101300,39499760,9800,9800,9800,9800,70
|
|
20230816,101200,38813760,9800,9800,9800,9800,1
|
|
20230816,101100,38803960,9800,9800,9800,9800,0
|
|
20230816,101000,38803960,9800,9800,9800,9800,0
|
|
20230816,100900,38803960,9800,9800,9800,9800,5
|
|
20230816,100800,38754960,9790,9790,9790,9790,0
|
|
20230816,100700,38754960,9790,9790,9790,9790,0
|
|
20230816,100600,38754960,9790,9790,9790,9790,9
|
|
20230816,100500,38666850,9790,9790,9790,9790,15
|
|
20230816,100400,38520000,9800,9800,9800,9800,2
|
|
20230816,100300,38500400,9800,9800,9800,9800,3
|
|
20230816,100200,38471000,9790,9790,9790,9790,0
|
|
20230816,100100,38471000,9790,9790,9790,9790,2
|
|
20230816,100000,38451420,9790,9790,9790,9790,0
|
|
20230816,095900,38451420,9790,9790,9790,9790,168
|
|
20230816,095800,36806700,9790,9800,9800,9790,110
|
|
20230816,095700,35729700,9790,9790,9790,9790,0
|
|
20230816,095600,35729700,9790,9800,9800,9790,2
|
|
20230816,095500,35710110,9800,9800,9800,9800,0
|
|
20230816,095400,35710110,9800,9800,9800,9800,0
|
|
20230816,095300,35710110,9800,9800,9800,9800,0
|
|
20230816,095200,35710110,9800,9800,9800,9800,0
|
|
20230816,095100,35710110,9800,9800,9800,9800,3
|
|
20230816,095000,35680710,9790,9790,9790,9790,0
|
|
20230816,094900,35680710,9790,9800,9800,9790,262
|
|
20230816,094800,33113910,9800,9800,9800,9800,0
|
|
20230816,094700,33113910,9800,9800,9800,9800,20
|
|
20230816,094600,32917910,9790,9790,9790,9790,0
|
|
20230816,094500,32917910,9790,9790,9790,9790,90
|
|
20230816,094400,32036810,9790,9800,9800,9790,105
|
|
20230816,094300,31008850,9790,9790,9790,9790,0
|
|
20230816,094200,31008850,9790,9800,9800,9790,8
|
|
20230816,094100,30930480,9790,9800,9800,9790,93
|
|
20230816,094000,30019860,9800,9790,9800,9790,6
|
|
20230816,093900,29961070,9790,9800,9800,9790,7
|
|
20230816,093800,29892520,9800,9800,9800,9780,33
|
|
20230816,093700,29569440,9780,9790,9790,9780,110
|
|
20230816,093600,28492600,9800,9790,9800,9790,16
|
|
20230816,093500,28335890,9790,9790,9800,9790,62
|
|
20230816,093400,27728800,9790,9790,9800,9790,11
|
|
20230816,093300,27621070,9800,9800,9800,9800,6
|
|
20230816,093200,27562270,9800,9790,9800,9790,39
|
|
20230816,093100,27180390,9800,9800,9800,9790,62
|
|
20230816,093000,26572840,9800,9800,9800,9800,105
|
|
20230816,092900,25543840,9800,9810,9810,9800,108
|
|
20230816,092800,24484440,9800,9820,9820,9800,40
|
|
20230816,092700,24092040,9810,9810,9810,9810,93
|
|
20230816,092600,23179710,9820,9820,9820,9820,80
|
|
20230816,092500,22394110,9820,9820,9820,9820,17
|
|
20230816,092400,22227170,9840,9840,9840,9840,185
|
|
20230816,092300,20406770,9840,9840,9840,9840,2
|
|
20230816,092200,20387090,9840,9840,9840,9840,0
|
|
20230816,092100,20387090,9840,9840,9840,9840,1
|
|
20230816,092000,20377250,9810,9810,9810,9810,0
|
|
20230816,091900,20377250,9810,9810,9810,9810,518
|
|
20230816,091800,15295670,9810,9810,9810,9810,0
|
|
20230816,091700,15295670,9810,9810,9810,9810,0
|
|
20230816,091600,15295670,9810,9820,9820,9810,500
|
|
20230816,091500,10390660,9810,9840,9840,9810,228
|
|
20230816,091400,8151270,9850,9850,9850,9850,6
|
|
20230816,091300,8092170,9850,9850,9850,9850,18
|
|
20230816,091200,7914870,9850,9850,9850,9850,1
|
|
20230816,091100,7905020,9850,9850,9850,9850,0
|
|
20230816,091000,7905020,9850,9870,9870,9850,180
|
|
20230816,090900,6131110,9860,9860,9860,9860,0
|
|
20230816,090800,6131110,9860,9860,9860,9860,20
|
|
20230816,090700,5933910,9860,9870,9870,9860,2
|
|
20230816,090600,5914180,9860,9850,9880,9850,14
|
|
20230816,090500,5776200,9850,9850,9850,9850,300
|
|
20230816,090400,2821200,9850,9860,9860,9850,149
|
|
20230816,090300,1353400,9870,9870,9870,9870,0
|
|
20230816,090200,1353400,9870,9870,9870,9870,0
|
|
20230816,090100,1353400,9870,9880,9880,9870,113
|
|
20230816,090000,237120,9880,9880,9880,9880,24
|