683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202000,46849910,9850,9850,9850,9850,15
|
|
20230817,201900,46849910,9850,9850,9850,9850,0
|
|
20230817,201800,46849910,9850,9850,9850,9850,0
|
|
20230817,201700,46849910,9850,9850,9850,9850,0
|
|
20230817,201600,46849910,9850,9850,9850,9850,0
|
|
20230817,201500,46849910,9850,9850,9850,9850,0
|
|
20230817,201400,46849910,9850,9850,9850,9850,0
|
|
20230817,201300,46849910,9850,9850,9850,9850,0
|
|
20230817,201200,46849910,9850,9850,9850,9850,0
|
|
20230817,201100,46849910,9850,9850,9850,9850,0
|
|
20230817,201000,46849910,9850,9850,9850,9850,0
|
|
20230817,200900,46849910,9850,9850,9850,9850,0
|
|
20230817,200800,46849910,9850,9850,9850,9850,0
|
|
20230817,200700,46849910,9850,9850,9850,9850,0
|
|
20230817,200600,46849910,9850,9850,9850,9850,0
|
|
20230817,200500,46849910,9850,9850,9850,9850,0
|
|
20230817,200400,46849910,9850,9850,9850,9850,0
|
|
20230817,200300,46849910,9850,9850,9850,9850,0
|
|
20230817,200200,46849910,9850,9850,9850,9850,0
|
|
20230817,200100,46849910,9850,9850,9850,9850,0
|
|
20230817,200000,46849910,9850,9850,9850,9850,0
|
|
20230817,195900,46849910,9850,9850,9850,9850,0
|
|
20230817,195800,46849910,9850,9850,9850,9850,0
|
|
20230817,195700,46849910,9850,9850,9850,9850,0
|
|
20230817,195600,46849910,9850,9850,9850,9850,0
|
|
20230817,195500,46849910,9850,9850,9850,9850,0
|
|
20230817,195400,46849910,9850,9850,9850,9850,0
|
|
20230817,195300,46849910,9850,9850,9850,9850,0
|
|
20230817,195200,46849910,9850,9850,9850,9850,0
|
|
20230817,195100,46849910,9850,9850,9850,9850,0
|
|
20230817,195000,46849910,9850,9850,9850,9850,15
|
|
20230817,194900,46849910,9850,9850,9850,9850,0
|
|
20230817,194800,46849910,9850,9850,9850,9850,0
|
|
20230817,194700,46849910,9850,9850,9850,9850,0
|
|
20230817,194600,46849910,9850,9850,9850,9850,0
|
|
20230817,194500,46849910,9850,9850,9850,9850,0
|
|
20230817,194400,46849910,9850,9850,9850,9850,0
|
|
20230817,194300,46849910,9850,9850,9850,9850,0
|
|
20230817,194200,46849910,9850,9850,9850,9850,0
|
|
20230817,194100,46849910,9850,9850,9850,9850,0
|
|
20230817,194000,46849910,9850,9850,9850,9850,0
|
|
20230817,193900,46849910,9850,9850,9850,9850,0
|
|
20230817,193800,46849910,9850,9850,9850,9850,0
|
|
20230817,193700,46849910,9850,9850,9850,9850,0
|
|
20230817,193600,46849910,9850,9850,9850,9850,0
|
|
20230817,193500,46849910,9850,9850,9850,9850,0
|
|
20230817,193400,46849910,9850,9850,9850,9850,0
|
|
20230817,193300,46849910,9850,9850,9850,9850,0
|
|
20230817,193200,46849910,9850,9850,9850,9850,0
|
|
20230817,193100,46849910,9850,9850,9850,9850,0
|
|
20230817,193000,46849910,9850,9850,9850,9850,0
|
|
20230817,192900,46849910,9850,9850,9850,9850,0
|
|
20230817,192800,46849910,9850,9850,9850,9850,0
|
|
20230817,192700,46849910,9850,9850,9850,9850,0
|
|
20230817,192600,46849910,9850,9850,9850,9850,0
|
|
20230817,192500,46849910,9850,9850,9850,9850,0
|
|
20230817,192400,46849910,9850,9850,9850,9850,0
|
|
20230817,192300,46849910,9850,9850,9850,9850,0
|
|
20230817,192200,46849910,9850,9850,9850,9850,0
|
|
20230817,192100,46849910,9850,9850,9850,9850,0
|
|
20230817,192000,46849910,9850,9850,9850,9850,15
|
|
20230817,191900,46849910,9850,9850,9850,9850,0
|
|
20230817,191800,46849910,9850,9850,9850,9850,0
|
|
20230817,191700,46849910,9850,9850,9850,9850,0
|
|
20230817,191600,46849910,9850,9850,9850,9850,0
|
|
20230817,191500,46849910,9850,9850,9850,9850,0
|
|
20230817,191400,46849910,9850,9850,9850,9850,0
|
|
20230817,191300,46849910,9850,9850,9850,9850,0
|
|
20230817,191200,46849910,9850,9850,9850,9850,0
|
|
20230817,191100,46849910,9850,9850,9850,9850,0
|
|
20230817,191000,46849910,9850,9850,9850,9850,0
|
|
20230817,190900,46849910,9850,9850,9850,9850,0
|
|
20230817,190800,46849910,9850,9850,9850,9850,0
|
|
20230817,190700,46849910,9850,9850,9850,9850,0
|
|
20230817,190600,46849910,9850,9850,9850,9850,0
|
|
20230817,190500,46849910,9850,9850,9850,9850,0
|
|
20230817,190400,46849910,9850,9850,9850,9850,0
|
|
20230817,190300,46849910,9850,9850,9850,9850,0
|
|
20230817,190200,46849910,9850,9850,9850,9850,0
|
|
20230817,190100,46849910,9850,9850,9850,9850,0
|
|
20230817,190000,46849910,9850,9850,9850,9850,0
|
|
20230817,185900,46849910,9850,9850,9850,9850,0
|
|
20230817,185800,46849910,9850,9850,9850,9850,0
|
|
20230817,185700,46849910,9850,9850,9850,9850,0
|
|
20230817,185600,46849910,9850,9850,9850,9850,0
|
|
20230817,185500,46849910,9850,9850,9850,9850,0
|
|
20230817,185400,46849910,9850,9850,9850,9850,0
|
|
20230817,185300,46849910,9850,9850,9850,9850,0
|
|
20230817,185200,46849910,9850,9850,9850,9850,0
|
|
20230817,185100,46849910,9850,9850,9850,9850,0
|
|
20230817,185000,46849910,9850,9850,9850,9850,15
|
|
20230817,184900,46849910,9850,9850,9850,9850,0
|
|
20230817,184800,46849910,9850,9850,9850,9850,0
|
|
20230817,184700,46849910,9850,9850,9850,9850,0
|
|
20230817,184600,46849910,9850,9850,9850,9850,0
|
|
20230817,184500,46849910,9850,9850,9850,9850,0
|
|
20230817,184400,46849910,9850,9850,9850,9850,0
|
|
20230817,184300,46849910,9850,9850,9850,9850,0
|
|
20230817,184200,46849910,9850,9850,9850,9850,0
|
|
20230817,184100,46849910,9850,9850,9850,9850,0
|
|
20230817,184000,46849910,9850,9850,9850,9850,0
|
|
20230817,183900,46849910,9850,9850,9850,9850,0
|
|
20230817,183800,46849910,9850,9850,9850,9850,0
|
|
20230817,183700,46849910,9850,9850,9850,9850,0
|
|
20230817,183600,46849910,9850,9850,9850,9850,0
|
|
20230817,183500,46849910,9850,9850,9850,9850,0
|
|
20230817,183400,46849910,9850,9850,9850,9850,0
|
|
20230817,183300,46849910,9850,9850,9850,9850,0
|
|
20230817,183200,46849910,9850,9850,9850,9850,0
|
|
20230817,183100,46849910,9850,9850,9850,9850,0
|
|
20230817,183000,46849910,9850,9850,9850,9850,0
|
|
20230817,182900,46849910,9850,9850,9850,9850,0
|
|
20230817,182800,46849910,9850,9850,9850,9850,0
|
|
20230817,182700,46849910,9850,9850,9850,9850,0
|
|
20230817,182600,46849910,9850,9850,9850,9850,0
|
|
20230817,182500,46849910,9850,9850,9850,9850,0
|
|
20230817,182400,46849910,9850,9850,9850,9850,0
|
|
20230817,182300,46849910,9850,9850,9850,9850,0
|
|
20230817,182200,46849910,9850,9850,9850,9850,0
|
|
20230817,182100,46849910,9850,9850,9850,9850,0
|
|
20230817,182000,46849910,9850,9850,9850,9850,15
|
|
20230817,181900,46849910,9850,9850,9850,9850,0
|
|
20230817,181800,46849910,9850,9850,9850,9850,0
|
|
20230817,181700,46849910,9850,9850,9850,9850,0
|
|
20230817,181600,46849910,9850,9850,9850,9850,0
|
|
20230817,181500,46849910,9850,9850,9850,9850,0
|
|
20230817,181400,46849910,9850,9850,9850,9850,0
|
|
20230817,181300,46849910,9850,9850,9850,9850,0
|
|
20230817,181200,46849910,9850,9850,9850,9850,0
|
|
20230817,181100,46849910,9850,9850,9850,9850,0
|
|
20230817,181000,46849910,9850,9850,9850,9850,0
|
|
20230817,180900,46849910,9850,9850,9850,9850,0
|
|
20230817,180800,46849910,9850,9850,9850,9850,0
|
|
20230817,180700,46849910,9850,9850,9850,9850,0
|
|
20230817,180600,46849910,9850,9850,9850,9850,0
|
|
20230817,180500,46849910,9850,9850,9850,9850,0
|
|
20230817,180400,46849910,9850,9850,9850,9850,0
|
|
20230817,180300,46849910,9850,9850,9850,9850,0
|
|
20230817,180200,46849910,9850,9850,9850,9850,0
|
|
20230817,180100,46849910,9850,9850,9850,9850,0
|
|
20230817,180000,46849910,9850,9850,9850,9850,0
|
|
20230817,175900,46849910,9850,9850,9850,9850,0
|
|
20230817,175800,46849910,9850,9850,9850,9850,0
|
|
20230817,175700,46849910,9850,9850,9850,9850,0
|
|
20230817,175600,46849910,9850,9850,9850,9850,0
|
|
20230817,175500,46849910,9850,9850,9850,9850,0
|
|
20230817,175400,46849910,9850,9850,9850,9850,0
|
|
20230817,175300,46849910,9850,9850,9850,9850,0
|
|
20230817,175200,46849910,9850,9850,9850,9850,0
|
|
20230817,175100,46849910,9850,9850,9850,9850,0
|
|
20230817,175000,46849910,9850,9850,9850,9850,15
|
|
20230817,174900,46849910,9850,9850,9850,9850,0
|
|
20230817,174800,46849910,9850,9850,9850,9850,0
|
|
20230817,174700,46849910,9850,9850,9850,9850,0
|
|
20230817,174600,46849910,9850,9850,9850,9850,0
|
|
20230817,174500,46849910,9850,9850,9850,9850,0
|
|
20230817,174400,46849910,9850,9850,9850,9850,0
|
|
20230817,174300,46849910,9850,9850,9850,9850,0
|
|
20230817,174200,46849910,9850,9850,9850,9850,0
|
|
20230817,174100,46849910,9850,9850,9850,9850,0
|
|
20230817,174000,46849910,9850,9850,9850,9850,0
|
|
20230817,173900,46849910,9850,9850,9850,9850,0
|
|
20230817,173800,46849910,9850,9850,9850,9850,0
|
|
20230817,173700,46849910,9850,9850,9850,9850,0
|
|
20230817,173600,46849910,9850,9850,9850,9850,0
|
|
20230817,173500,46849910,9850,9850,9850,9850,0
|
|
20230817,173400,46849910,9850,9850,9850,9850,0
|
|
20230817,173300,46849910,9850,9850,9850,9850,0
|
|
20230817,173200,46849910,9850,9850,9850,9850,0
|
|
20230817,173100,46849910,9850,9850,9850,9850,0
|
|
20230817,173000,46849910,9850,9850,9850,9850,0
|
|
20230817,172900,46849910,9850,9850,9850,9850,0
|
|
20230817,172800,46849910,9850,9850,9850,9850,0
|
|
20230817,172700,46849910,9850,9850,9850,9850,0
|
|
20230817,172600,46849910,9850,9850,9850,9850,0
|
|
20230817,172500,46849910,9850,9850,9850,9850,0
|
|
20230817,172400,46849910,9850,9850,9850,9850,0
|
|
20230817,172300,46849910,9850,9850,9850,9850,0
|
|
20230817,172200,46849910,9850,9850,9850,9850,0
|
|
20230817,172100,46849910,9850,9850,9850,9850,0
|
|
20230817,172000,46849910,9850,9850,9850,9850,15
|
|
20230817,171900,46849910,9850,9850,9850,9850,0
|
|
20230817,171800,46849910,9850,9850,9850,9850,0
|
|
20230817,171700,46849910,9850,9850,9850,9850,0
|
|
20230817,171600,46849910,9850,9850,9850,9850,0
|
|
20230817,171500,46849910,9850,9850,9850,9850,0
|
|
20230817,171400,46849910,9850,9850,9850,9850,0
|
|
20230817,171300,46849910,9850,9850,9850,9850,0
|
|
20230817,171200,46849910,9850,9850,9850,9850,0
|
|
20230817,171100,46849910,9850,9850,9850,9850,0
|
|
20230817,171000,46849910,9850,9850,9850,9850,0
|
|
20230817,170900,46849910,9850,9850,9850,9850,0
|
|
20230817,170800,46849910,9850,9850,9850,9850,0
|
|
20230817,170700,46849910,9850,9850,9850,9850,0
|
|
20230817,170600,46849910,9850,9850,9850,9850,0
|
|
20230817,170500,46849910,9850,9850,9850,9850,0
|
|
20230817,170400,46849910,9850,9850,9850,9850,0
|
|
20230817,170300,46849910,9850,9850,9850,9850,0
|
|
20230817,170200,46849910,9850,9850,9850,9850,0
|
|
20230817,170100,46849910,9850,9850,9850,9850,0
|
|
20230817,170000,46849910,9850,9850,9850,9850,0
|
|
20230817,165900,46849910,9850,9850,9850,9850,0
|
|
20230817,165800,46849910,9850,9850,9850,9850,0
|
|
20230817,165700,46849910,9850,9850,9850,9850,0
|
|
20230817,165600,46849910,9850,9850,9850,9850,0
|
|
20230817,165500,46849910,9850,9850,9850,9850,0
|
|
20230817,165400,46849910,9850,9850,9850,9850,0
|
|
20230817,165300,46849910,9850,9850,9850,9850,0
|
|
20230817,165200,46849910,9850,9850,9850,9850,0
|
|
20230817,165100,46849910,9850,9850,9850,9850,0
|
|
20230817,165000,46849910,9850,9850,9850,9850,15
|
|
20230817,164900,46849910,9850,9850,9850,9850,0
|
|
20230817,164800,46849910,9850,9850,9850,9850,0
|
|
20230817,164700,46849910,9850,9850,9850,9850,0
|
|
20230817,164600,46849910,9850,9850,9850,9850,0
|
|
20230817,164500,46849910,9850,9850,9850,9850,0
|
|
20230817,164400,46849910,9850,9850,9850,9850,0
|
|
20230817,164300,46849910,9850,9850,9850,9850,0
|
|
20230817,164200,46849910,9850,9850,9850,9850,0
|
|
20230817,164100,46849910,9850,9850,9850,9850,0
|
|
20230817,164000,46849910,9850,9850,9850,9850,0
|
|
20230817,163900,46849910,9850,9850,9850,9850,0
|
|
20230817,163800,46849910,9850,9850,9850,9850,0
|
|
20230817,163700,46849910,9850,9850,9850,9850,0
|
|
20230817,163600,46849910,9850,9850,9850,9850,0
|
|
20230817,163500,46849910,9850,9850,9850,9850,0
|
|
20230817,163400,46849910,9850,9850,9850,9850,0
|
|
20230817,163300,46849910,9850,9850,9850,9850,0
|
|
20230817,163200,46849910,9850,9850,9850,9850,0
|
|
20230817,163100,46849910,9850,9850,9850,9850,0
|
|
20230817,163000,46849910,9850,9850,9850,9850,0
|
|
20230817,162900,46849910,9850,9850,9850,9850,0
|
|
20230817,162800,46849910,9850,9850,9850,9850,0
|
|
20230817,162700,46849910,9850,9850,9850,9850,0
|
|
20230817,162600,46849910,9850,9850,9850,9850,0
|
|
20230817,162500,46849910,9850,9850,9850,9850,0
|
|
20230817,162400,46849910,9850,9850,9850,9850,0
|
|
20230817,162300,46849910,9850,9850,9850,9850,0
|
|
20230817,162200,46849910,9850,9850,9850,9850,0
|
|
20230817,162100,46849910,9850,9850,9850,9850,0
|
|
20230817,162000,46849910,9850,9850,9850,9850,15
|
|
20230817,161900,46849910,9850,9850,9850,9850,0
|
|
20230817,161800,46849910,9850,9850,9850,9850,0
|
|
20230817,161700,46849910,9850,9850,9850,9850,0
|
|
20230817,161600,46849910,9850,9850,9850,9850,0
|
|
20230817,161500,46849910,9850,9850,9850,9850,0
|
|
20230817,161400,46849910,9850,9850,9850,9850,0
|
|
20230817,161300,46849910,9850,9850,9850,9850,0
|
|
20230817,161200,46849910,9850,9850,9850,9850,0
|
|
20230817,161100,46849910,9850,9850,9850,9850,0
|
|
20230817,161000,46849910,9850,9850,9850,9850,0
|
|
20230817,160900,46849910,9850,9850,9850,9850,0
|
|
20230817,160800,46849910,9850,9850,9850,9850,0
|
|
20230817,160700,46849910,9850,9850,9850,9850,0
|
|
20230817,160600,46849910,9850,9850,9850,9850,0
|
|
20230817,160500,46849910,9850,9850,9850,9850,0
|
|
20230817,160400,46849910,9850,9850,9850,9850,0
|
|
20230817,160300,46849910,9850,9850,9850,9850,0
|
|
20230817,160200,46849910,9850,9850,9850,9850,0
|
|
20230817,160100,46849910,9850,9850,9850,9850,0
|
|
20230817,160000,46849910,9850,9850,9850,9850,0
|
|
20230817,155900,46849910,9850,9850,9850,9850,0
|
|
20230817,155800,46849910,9850,9850,9850,9850,0
|
|
20230817,155700,46849910,9850,9850,9850,9850,0
|
|
20230817,155600,46849910,9850,9850,9850,9850,0
|
|
20230817,155500,46849910,9850,9850,9850,9850,0
|
|
20230817,155400,46849910,9850,9850,9850,9850,0
|
|
20230817,155300,46849910,9850,9850,9850,9850,0
|
|
20230817,155200,46849910,9850,9850,9850,9850,0
|
|
20230817,155100,46849910,9850,9850,9850,9850,0
|
|
20230817,155000,46849910,9850,9850,9850,9850,15
|
|
20230817,154900,46849910,9850,9850,9850,9850,0
|
|
20230817,154800,46849910,9850,9850,9850,9850,0
|
|
20230817,154700,46849910,9850,9850,9850,9850,0
|
|
20230817,154600,46849910,9850,9850,9850,9850,0
|
|
20230817,154500,46849910,9850,9850,9850,9850,0
|
|
20230817,154400,46849910,9850,9850,9850,9850,0
|
|
20230817,154300,46849910,9850,9850,9850,9850,0
|
|
20230817,154200,46849910,9850,9850,9850,9850,0
|
|
20230817,154100,46849910,9850,9850,9850,9850,0
|
|
20230817,154000,46849910,9850,9850,9850,9850,0
|
|
20230817,153900,46849910,9850,9850,9850,9850,0
|
|
20230817,153800,46849910,9850,9850,9850,9850,0
|
|
20230817,153700,46849910,9850,9850,9850,9850,0
|
|
20230817,153600,46849910,9850,9850,9850,9850,0
|
|
20230817,153500,46849910,9850,9850,9850,9850,0
|
|
20230817,153400,46849910,9850,9850,9850,9850,0
|
|
20230817,153300,46849910,9850,9850,9850,9850,0
|
|
20230817,153200,46849910,9850,9850,9850,9850,0
|
|
20230817,153100,46849910,9850,9850,9850,9850,0
|
|
20230817,153000,46849910,9850,9850,9850,9850,15
|
|
20230817,152900,46702160,9850,9850,9850,9850,0
|
|
20230817,152800,46702160,9850,9850,9850,9850,0
|
|
20230817,152700,46702160,9850,9850,9850,9850,0
|
|
20230817,152600,46702160,9850,9850,9850,9850,0
|
|
20230817,152500,46702160,9850,9850,9850,9850,0
|
|
20230817,152400,46702160,9850,9850,9850,9850,0
|
|
20230817,152300,46702160,9850,9850,9850,9850,0
|
|
20230817,152200,46702160,9850,9850,9850,9850,0
|
|
20230817,152100,46702160,9850,9850,9850,9850,0
|
|
20230817,152000,46702160,9850,9850,9850,9850,0
|
|
20230817,151900,46702160,9850,9850,9850,9850,0
|
|
20230817,151800,46702160,9850,9850,9850,9850,0
|
|
20230817,151700,46702160,9850,9850,9850,9850,0
|
|
20230817,151600,46702160,9850,9850,9850,9850,2
|
|
20230817,151500,46682460,9850,9850,9850,9850,0
|
|
20230817,151400,46682460,9850,9850,9850,9850,2
|
|
20230817,151300,46662760,9840,9840,9840,9840,80
|
|
20230817,151200,45875560,9840,9840,9840,9840,0
|
|
20230817,151100,45875560,9840,9840,9840,9840,0
|
|
20230817,151000,45875560,9840,9840,9840,9840,0
|
|
20230817,150900,45875560,9840,9840,9840,9840,0
|
|
20230817,150800,45875560,9840,9840,9840,9840,0
|
|
20230817,150700,45875560,9840,9840,9840,9840,0
|
|
20230817,150600,45875560,9840,9840,9840,9840,0
|
|
20230817,150500,45875560,9840,9840,9840,9840,1
|
|
20230817,150400,45865720,9840,9840,9840,9840,0
|
|
20230817,150300,45865720,9840,9840,9840,9840,0
|
|
20230817,150200,45865720,9840,9840,9840,9840,63
|
|
20230817,150100,45245800,9840,9840,9840,9840,6
|
|
20230817,150000,45186760,9840,9840,9840,9840,0
|
|
20230817,145900,45186760,9840,9840,9840,9840,3
|
|
20230817,145800,45157240,9840,9840,9840,9840,100
|
|
20230817,145700,44173240,9840,9840,9840,9840,0
|
|
20230817,145600,44173240,9840,9840,9840,9840,0
|
|
20230817,145500,44173240,9840,9840,9840,9840,0
|
|
20230817,145400,44173240,9840,9840,9840,9840,0
|
|
20230817,145300,44173240,9840,9840,9840,9840,10
|
|
20230817,145200,44074840,9840,9840,9840,9840,49
|
|
20230817,145100,43592680,9840,9840,9840,9840,0
|
|
20230817,145000,43592680,9840,9840,9840,9840,1
|
|
20230817,144900,43582840,9840,9840,9840,9840,0
|
|
20230817,144800,43582840,9840,9840,9840,9840,0
|
|
20230817,144700,43582840,9840,9840,9840,9840,0
|
|
20230817,144600,43582840,9840,9840,9840,9840,0
|
|
20230817,144500,43582840,9840,9840,9840,9840,0
|
|
20230817,144400,43582840,9840,9840,9840,9840,31
|
|
20230817,144300,43277800,9830,9830,9830,9830,0
|
|
20230817,144200,43277800,9830,9830,9830,9830,0
|
|
20230817,144100,43277800,9830,9830,9830,9830,0
|
|
20230817,144000,43277800,9830,9830,9830,9830,0
|
|
20230817,143900,43277800,9830,9830,9830,9830,0
|
|
20230817,143800,43277800,9830,9830,9830,9830,0
|
|
20230817,143700,43277800,9830,9830,9830,9830,0
|
|
20230817,143600,43277800,9830,9830,9830,9830,0
|
|
20230817,143500,43277800,9830,9830,9830,9830,19
|
|
20230817,143400,43091030,9840,9840,9840,9840,3
|
|
20230817,143300,43061510,9840,9840,9840,9840,0
|
|
20230817,143200,43061510,9840,9840,9840,9840,0
|
|
20230817,143100,43061510,9840,9840,9840,9840,0
|
|
20230817,143000,43061510,9840,9840,9840,9840,1
|
|
20230817,142900,43051670,9830,9830,9830,9830,0
|
|
20230817,142800,43051670,9830,9830,9830,9830,0
|
|
20230817,142700,43051670,9830,9830,9830,9830,14
|
|
20230817,142600,42914050,9830,9830,9830,9830,22
|
|
20230817,142500,42697790,9840,9840,9840,9840,0
|
|
20230817,142400,42697790,9840,9840,9840,9840,0
|
|
20230817,142300,42697790,9840,9840,9840,9840,0
|
|
20230817,142200,42697790,9840,9840,9840,9840,0
|
|
20230817,142100,42697790,9840,9840,9840,9840,0
|
|
20230817,142000,42697790,9840,9840,9840,9840,0
|
|
20230817,141900,42697790,9840,9840,9840,9840,0
|
|
20230817,141800,42697790,9840,9840,9840,9840,0
|
|
20230817,141700,42697790,9840,9840,9840,9840,0
|
|
20230817,141600,42697790,9840,9840,9840,9840,0
|
|
20230817,141500,42697790,9840,9840,9840,9840,5
|
|
20230817,141400,42648590,9840,9840,9840,9840,1
|
|
20230817,141300,42638750,9840,9840,9840,9840,0
|
|
20230817,141200,42638750,9840,9840,9840,9840,2
|
|
20230817,141100,42619070,9840,9840,9840,9840,0
|
|
20230817,141000,42619070,9840,9840,9840,9840,0
|
|
20230817,140900,42619070,9840,9840,9840,9840,0
|
|
20230817,140800,42619070,9840,9840,9840,9840,0
|
|
20230817,140700,42619070,9840,9840,9840,9840,0
|
|
20230817,140600,42619070,9840,9840,9840,9840,0
|
|
20230817,140500,42619070,9840,9840,9840,9840,0
|
|
20230817,140400,42619070,9840,9840,9840,9840,0
|
|
20230817,140300,42619070,9840,9840,9840,9840,0
|
|
20230817,140200,42619070,9840,9840,9840,9840,0
|
|
20230817,140100,42619070,9840,9840,9840,9840,0
|
|
20230817,140000,42619070,9840,9840,9840,9840,0
|
|
20230817,135900,42619070,9840,9840,9840,9840,0
|
|
20230817,135800,42619070,9840,9840,9840,9840,0
|
|
20230817,135700,42619070,9840,9840,9840,9840,12
|
|
20230817,135600,42500990,9850,9850,9850,9850,0
|
|
20230817,135500,42500990,9850,9850,9850,9850,0
|
|
20230817,135400,42500990,9850,9850,9850,9850,0
|
|
20230817,135300,42500990,9850,9850,9850,9850,0
|
|
20230817,135200,42500990,9850,9850,9850,9850,0
|
|
20230817,135100,42500990,9850,9850,9850,9850,0
|
|
20230817,135000,42500990,9850,9850,9850,9850,0
|
|
20230817,134900,42500990,9850,9850,9850,9850,0
|
|
20230817,134800,42500990,9850,9850,9850,9850,0
|
|
20230817,134700,42500990,9850,9850,9850,9850,0
|
|
20230817,134600,42500990,9850,9850,9850,9850,0
|
|
20230817,134500,42500990,9850,9850,9850,9850,0
|
|
20230817,134400,42500990,9850,9850,9850,9850,0
|
|
20230817,134300,42500990,9850,9850,9850,9850,0
|
|
20230817,134200,42500990,9850,9850,9850,9850,0
|
|
20230817,134100,42500990,9850,9850,9850,9850,0
|
|
20230817,134000,42500990,9850,9850,9850,9850,1
|
|
20230817,133900,42491140,9850,9850,9850,9850,0
|
|
20230817,133800,42491140,9850,9850,9850,9850,0
|
|
20230817,133700,42491140,9850,9850,9850,9850,0
|
|
20230817,133600,42491140,9850,9850,9850,9850,0
|
|
20230817,133500,42491140,9850,9850,9850,9850,0
|
|
20230817,133400,42491140,9850,9850,9850,9850,2
|
|
20230817,133300,42471440,9850,9850,9850,9850,31
|
|
20230817,133200,42166090,9850,9850,9850,9850,0
|
|
20230817,133100,42166090,9850,9850,9850,9850,0
|
|
20230817,133000,42166090,9850,9850,9850,9850,69
|
|
20230817,132900,41486440,9850,9850,9850,9850,20
|
|
20230817,132800,41289440,9850,9850,9850,9850,0
|
|
20230817,132700,41289440,9850,9850,9850,9850,0
|
|
20230817,132600,41289440,9850,9850,9850,9850,0
|
|
20230817,132500,41289440,9850,9850,9850,9850,0
|
|
20230817,132400,41289440,9850,9850,9850,9850,0
|
|
20230817,132300,41289440,9850,9850,9850,9850,0
|
|
20230817,132200,41289440,9850,9850,9850,9850,0
|
|
20230817,132100,41289440,9850,9850,9850,9850,2
|
|
20230817,132000,41269740,9850,9850,9850,9850,0
|
|
20230817,131900,41269740,9850,9850,9850,9850,0
|
|
20230817,131800,41269740,9850,9850,9850,9850,0
|
|
20230817,131700,41269740,9850,9850,9850,9850,0
|
|
20230817,131600,41269740,9850,9850,9850,9850,0
|
|
20230817,131500,41269740,9850,9850,9850,9850,0
|
|
20230817,131400,41269740,9850,9850,9850,9850,44
|
|
20230817,131300,40836340,9850,9840,9850,9840,20
|
|
20230817,131200,40639490,9800,9800,9800,9800,0
|
|
20230817,131100,40639490,9800,9800,9800,9800,0
|
|
20230817,131000,40639490,9800,9800,9800,9800,0
|
|
20230817,130900,40639490,9800,9800,9800,9800,0
|
|
20230817,130800,40639490,9800,9800,9800,9800,0
|
|
20230817,130700,40639490,9800,9800,9800,9800,0
|
|
20230817,130600,40639490,9800,9800,9800,9800,0
|
|
20230817,130500,40639490,9800,9800,9800,9800,0
|
|
20230817,130400,40639490,9800,9800,9800,9800,0
|
|
20230817,130300,40639490,9800,9800,9800,9800,0
|
|
20230817,130200,40639490,9800,9800,9800,9800,0
|
|
20230817,130100,40639490,9800,9800,9800,9800,0
|
|
20230817,130000,40639490,9800,9800,9800,9800,0
|
|
20230817,125900,40639490,9800,9800,9800,9800,0
|
|
20230817,125800,40639490,9800,9800,9800,9800,0
|
|
20230817,125700,40639490,9800,9800,9800,9800,0
|
|
20230817,125600,40639490,9800,9800,9800,9800,20
|
|
20230817,125500,40443490,9800,9800,9800,9800,0
|
|
20230817,125400,40443490,9800,9810,9810,9800,10
|
|
20230817,125300,40345480,9800,9800,9800,9800,0
|
|
20230817,125200,40345480,9800,9800,9800,9800,0
|
|
20230817,125100,40345480,9800,9800,9800,9800,0
|
|
20230817,125000,40345480,9800,9800,9800,9800,0
|
|
20230817,124900,40345480,9800,9800,9800,9800,0
|
|
20230817,124800,40345480,9800,9800,9800,9800,0
|
|
20230817,124700,40345480,9800,9800,9800,9800,0
|
|
20230817,124600,40345480,9800,9800,9800,9800,0
|
|
20230817,124500,40345480,9800,9800,9800,9800,0
|
|
20230817,124400,40345480,9800,9800,9800,9800,0
|
|
20230817,124300,40345480,9800,9800,9800,9800,0
|
|
20230817,124200,40345480,9800,9800,9800,9800,35
|
|
20230817,124100,40002480,9830,9830,9830,9830,0
|
|
20230817,124000,40002480,9830,9830,9830,9830,0
|
|
20230817,123900,40002480,9830,9830,9830,9830,3
|
|
20230817,123800,39972990,9800,9800,9800,9800,0
|
|
20230817,123700,39972990,9800,9800,9800,9800,0
|
|
20230817,123600,39972990,9800,9800,9800,9800,0
|
|
20230817,123500,39972990,9800,9800,9800,9800,0
|
|
20230817,123400,39972990,9800,9800,9800,9800,0
|
|
20230817,123300,39972990,9800,9800,9800,9800,0
|
|
20230817,123200,39972990,9800,9800,9800,9800,0
|
|
20230817,123100,39972990,9800,9800,9800,9800,0
|
|
20230817,123000,39972990,9800,9800,9800,9800,0
|
|
20230817,122900,39972990,9800,9800,9800,9800,0
|
|
20230817,122800,39972990,9800,9800,9800,9800,0
|
|
20230817,122700,39972990,9800,9800,9800,9800,0
|
|
20230817,122600,39972990,9800,9800,9800,9800,0
|
|
20230817,122500,39972990,9800,9800,9800,9800,0
|
|
20230817,122400,39972990,9800,9800,9800,9800,0
|
|
20230817,122300,39972990,9800,9800,9800,9800,0
|
|
20230817,122200,39972990,9800,9800,9800,9800,0
|
|
20230817,122100,39972990,9800,9800,9800,9800,0
|
|
20230817,122000,39972990,9800,9800,9800,9800,0
|
|
20230817,121900,39972990,9800,9800,9800,9800,0
|
|
20230817,121800,39972990,9800,9800,9800,9800,0
|
|
20230817,121700,39972990,9800,9800,9800,9800,0
|
|
20230817,121600,39972990,9800,9800,9800,9800,0
|
|
20230817,121500,39972990,9800,9800,9800,9800,2
|
|
20230817,121400,39953390,9800,9800,9800,9800,0
|
|
20230817,121300,39953390,9800,9800,9800,9800,0
|
|
20230817,121200,39953390,9800,9800,9800,9800,0
|
|
20230817,121100,39953390,9800,9800,9800,9800,0
|
|
20230817,121000,39953390,9800,9800,9800,9800,0
|
|
20230817,120900,39953390,9800,9800,9800,9800,0
|
|
20230817,120800,39953390,9800,9800,9800,9800,0
|
|
20230817,120700,39953390,9800,9800,9800,9800,3
|
|
20230817,120600,39923990,9830,9830,9830,9830,0
|
|
20230817,120500,39923990,9830,9810,9830,9810,30
|
|
20230817,120400,39629430,9810,9810,9810,9810,0
|
|
20230817,120300,39629430,9810,9810,9810,9810,0
|
|
20230817,120200,39629430,9810,9810,9810,9810,19
|
|
20230817,120100,39443040,9810,9810,9810,9810,0
|
|
20230817,120000,39443040,9810,9810,9810,9810,0
|
|
20230817,115900,39443040,9810,9810,9810,9810,25
|
|
20230817,115800,39197790,9810,9810,9810,9810,0
|
|
20230817,115700,39197790,9810,9810,9810,9810,0
|
|
20230817,115600,39197790,9810,9810,9810,9810,0
|
|
20230817,115500,39197790,9810,9810,9810,9810,239
|
|
20230817,115400,36853200,9800,9800,9800,9800,0
|
|
20230817,115300,36853200,9800,9800,9800,9800,0
|
|
20230817,115200,36853200,9800,9800,9800,9800,0
|
|
20230817,115100,36853200,9800,9800,9800,9800,0
|
|
20230817,115000,36853200,9800,9800,9800,9800,0
|
|
20230817,114900,36853200,9800,9800,9800,9800,0
|
|
20230817,114800,36853200,9800,9800,9800,9800,0
|
|
20230817,114700,36853200,9800,9800,9800,9800,0
|
|
20230817,114600,36853200,9800,9800,9800,9800,0
|
|
20230817,114500,36853200,9800,9800,9800,9800,0
|
|
20230817,114400,36853200,9800,9800,9800,9800,0
|
|
20230817,114300,36853200,9800,9800,9800,9800,30
|
|
20230817,114200,36559200,9800,9800,9800,9800,0
|
|
20230817,114100,36559200,9800,9800,9800,9800,2
|
|
20230817,114000,36539600,9800,9800,9800,9800,4
|
|
20230817,113900,36500400,9800,9800,9800,9800,0
|
|
20230817,113800,36500400,9800,9800,9800,9800,45
|
|
20230817,113700,36059400,9800,9800,9800,9800,0
|
|
20230817,113600,36059400,9800,9800,9800,9800,26
|
|
20230817,113500,35804600,9800,9800,9800,9800,0
|
|
20230817,113400,35804600,9800,9800,9800,9800,0
|
|
20230817,113300,35804600,9800,9800,9800,9800,1
|
|
20230817,113200,35794800,9760,9760,9760,9760,0
|
|
20230817,113100,35794800,9760,9760,9760,9760,0
|
|
20230817,113000,35794800,9760,9760,9760,9760,0
|
|
20230817,112900,35794800,9760,9760,9760,9760,0
|
|
20230817,112800,35794800,9760,9760,9760,9760,0
|
|
20230817,112700,35794800,9760,9760,9760,9760,0
|
|
20230817,112600,35794800,9760,9760,9760,9760,0
|
|
20230817,112500,35794800,9760,9760,9760,9760,0
|
|
20230817,112400,35794800,9760,9760,9760,9760,0
|
|
20230817,112300,35794800,9760,9770,9770,9760,200
|
|
20230817,112200,33842720,9760,9760,9760,9760,0
|
|
20230817,112100,33842720,9760,9760,9760,9760,0
|
|
20230817,112000,33842720,9760,9760,9760,9760,189
|
|
20230817,111900,31998080,9760,9760,9760,9760,0
|
|
20230817,111800,31998080,9760,9760,9760,9760,0
|
|
20230817,111700,31998080,9760,9760,9760,9760,0
|
|
20230817,111600,31998080,9760,9760,9760,9760,0
|
|
20230817,111500,31998080,9760,9760,9760,9760,0
|
|
20230817,111400,31998080,9760,9760,9760,9760,1
|
|
20230817,111300,31988320,9750,9750,9750,9750,0
|
|
20230817,111200,31988320,9750,9750,9750,9750,0
|
|
20230817,111100,31988320,9750,9750,9750,9750,0
|
|
20230817,111000,31988320,9750,9750,9750,9750,0
|
|
20230817,110900,31988320,9750,9750,9750,9750,0
|
|
20230817,110800,31988320,9750,9750,9750,9750,0
|
|
20230817,110700,31988320,9750,9750,9750,9750,0
|
|
20230817,110600,31988320,9750,9750,9750,9750,0
|
|
20230817,110500,31988320,9750,9760,9760,9750,33
|
|
20230817,110400,31666540,9750,9750,9750,9750,0
|
|
20230817,110300,31666540,9750,9750,9750,9750,0
|
|
20230817,110200,31666540,9750,9750,9750,9750,0
|
|
20230817,110100,31666540,9750,9770,9770,9750,73
|
|
20230817,110000,30954590,9770,9800,9800,9770,28
|
|
20230817,105900,30681000,9800,9800,9800,9800,11
|
|
20230817,105800,30573200,9800,9800,9800,9800,0
|
|
20230817,105700,30573200,9800,9800,9800,9800,0
|
|
20230817,105600,30573200,9800,9800,9800,9800,0
|
|
20230817,105500,30573200,9800,9800,9800,9800,0
|
|
20230817,105400,30573200,9800,9800,9800,9800,0
|
|
20230817,105300,30573200,9800,9800,9800,9800,0
|
|
20230817,105200,30573200,9800,9800,9800,9800,0
|
|
20230817,105100,30573200,9800,9800,9800,9800,0
|
|
20230817,105000,30573200,9800,9800,9800,9800,1
|
|
20230817,104900,30563400,9800,9800,9800,9800,0
|
|
20230817,104800,30563400,9800,9800,9800,9800,0
|
|
20230817,104700,30563400,9800,9800,9800,9800,0
|
|
20230817,104600,30563400,9800,9800,9800,9800,0
|
|
20230817,104500,30563400,9800,9800,9800,9800,1
|
|
20230817,104400,30553600,9800,9800,9800,9800,0
|
|
20230817,104300,30553600,9800,9800,9800,9800,0
|
|
20230817,104200,30553600,9800,9800,9800,9800,0
|
|
20230817,104100,30553600,9800,9800,9800,9800,0
|
|
20230817,104000,30553600,9800,9800,9800,9800,0
|
|
20230817,103900,30553600,9800,9800,9800,9800,26
|
|
20230817,103800,30298800,9750,9750,9750,9750,0
|
|
20230817,103700,30298800,9750,9750,9750,9750,0
|
|
20230817,103600,30298800,9750,9750,9750,9750,0
|
|
20230817,103500,30298800,9750,9750,9750,9750,0
|
|
20230817,103400,30298800,9750,9750,9750,9750,0
|
|
20230817,103300,30298800,9750,9750,9750,9750,0
|
|
20230817,103200,30298800,9750,9750,9750,9750,0
|
|
20230817,103100,30298800,9750,9750,9750,9750,0
|
|
20230817,103000,30298800,9750,9750,9750,9750,0
|
|
20230817,102900,30298800,9750,9750,9750,9750,129
|
|
20230817,102800,29041050,9760,9770,9770,9760,208
|
|
20230817,102700,27010890,9770,9770,9770,9770,117
|
|
20230817,102600,25867800,9770,9770,9770,9770,201
|
|
20230817,102500,23904030,9770,9770,9770,9770,0
|
|
20230817,102400,23904030,9770,9770,9770,9770,0
|
|
20230817,102300,23904030,9770,9770,9770,9770,0
|
|
20230817,102200,23904030,9770,9770,9770,9770,0
|
|
20230817,102100,23904030,9770,9770,9770,9770,0
|
|
20230817,102000,23904030,9770,9770,9770,9770,0
|
|
20230817,101900,23904030,9770,9770,9770,9770,0
|
|
20230817,101800,23904030,9770,9770,9770,9770,0
|
|
20230817,101700,23904030,9770,9770,9770,9770,136
|
|
20230817,101600,22575310,9770,9780,9780,9770,20
|
|
20230817,101500,22379890,9770,9770,9770,9770,0
|
|
20230817,101400,22379890,9770,9770,9770,9770,1
|
|
20230817,101300,22370120,9790,9790,9790,9790,0
|
|
20230817,101200,22370120,9790,9790,9790,9790,0
|
|
20230817,101100,22370120,9790,9790,9790,9790,34
|
|
20230817,101000,22037260,9790,9790,9790,9790,3
|
|
20230817,100900,22007890,9790,9800,9800,9790,10
|
|
20230817,100800,21909980,9810,9810,9810,9810,0
|
|
20230817,100700,21909980,9810,9810,9810,9810,0
|
|
20230817,100600,21909980,9810,9810,9810,9810,0
|
|
20230817,100500,21909980,9810,9810,9810,9810,5
|
|
20230817,100400,21860930,9810,9810,9810,9810,0
|
|
20230817,100300,21860930,9810,9810,9810,9810,0
|
|
20230817,100200,21860930,9810,9810,9810,9810,0
|
|
20230817,100100,21860930,9810,9800,9810,9800,8
|
|
20230817,100000,21782480,9770,9770,9770,9770,102
|
|
20230817,095900,20785940,9770,9770,9770,9770,25
|
|
20230817,095800,20541690,9770,9800,9800,9770,634
|
|
20230817,095700,14340590,9790,9790,9790,9790,0
|
|
20230817,095600,14340590,9790,9800,9800,9790,9
|
|
20230817,095500,14252440,9790,9790,9790,9790,14
|
|
20230817,095400,14115380,9790,9790,9790,9790,0
|
|
20230817,095300,14115380,9790,9790,9790,9790,0
|
|
20230817,095200,14115380,9790,9790,9790,9790,0
|
|
20230817,095100,14115380,9790,9790,9790,9790,0
|
|
20230817,095000,14115380,9790,9790,9790,9790,0
|
|
20230817,094900,14115380,9790,9790,9790,9790,0
|
|
20230817,094800,14115380,9790,9790,9790,9790,1
|
|
20230817,094700,14105590,9790,9790,9790,9790,0
|
|
20230817,094600,14105590,9790,9790,9790,9790,0
|
|
20230817,094500,14105590,9790,9790,9790,9790,0
|
|
20230817,094400,14105590,9790,9790,9790,9790,0
|
|
20230817,094300,14105590,9790,9790,9790,9790,0
|
|
20230817,094200,14105590,9790,9790,9790,9790,0
|
|
20230817,094100,14105590,9790,9790,9790,9790,0
|
|
20230817,094000,14105590,9790,9790,9790,9790,30
|
|
20230817,093900,13811890,9800,9800,9800,9800,0
|
|
20230817,093800,13811890,9800,9800,9800,9800,2
|
|
20230817,093700,13792290,9800,9800,9800,9800,2
|
|
20230817,093600,13772690,9800,9800,9800,9800,2
|
|
20230817,093500,13753090,9800,9800,9800,9800,16
|
|
20230817,093400,13596290,9800,9800,9800,9800,0
|
|
20230817,093300,13596290,9800,9790,9800,9790,15
|
|
20230817,093200,13449380,9790,9790,9790,9790,272
|
|
20230817,093100,10786500,9810,9810,9810,9790,16
|
|
20230817,093000,10629750,9800,9800,9810,9800,220
|
|
20230817,092900,8473740,9800,9800,9800,9800,0
|
|
20230817,092800,8473740,9800,9800,9800,9800,0
|
|
20230817,092700,8473740,9800,9800,9800,9800,1
|
|
20230817,092600,8463940,9810,9810,9810,9810,5
|
|
20230817,092500,8414890,9810,9810,9810,9810,2
|
|
20230817,092400,8395270,9790,9790,9790,9790,2
|
|
20230817,092300,8375690,9790,9790,9790,9790,10
|
|
20230817,092200,8277790,9790,9790,9790,9790,0
|
|
20230817,092100,8277790,9790,9790,9790,9790,0
|
|
20230817,092000,8277790,9790,9790,9790,9790,421
|
|
20230817,091900,4156200,9790,9790,9790,9790,51
|
|
20230817,091800,3656910,9790,9800,9800,9790,110
|
|
20230817,091700,2579890,9810,9810,9810,9810,0
|
|
20230817,091600,2579890,9810,9800,9810,9800,11
|
|
20230817,091500,2471990,9790,9790,9790,9790,0
|
|
20230817,091400,2471990,9790,9800,9800,9790,115
|
|
20230817,091300,1346070,9810,9810,9810,9810,13
|
|
20230817,091200,1218540,9800,9800,9800,9800,0
|
|
20230817,091100,1218540,9800,9800,9800,9800,0
|
|
20230817,091000,1218540,9800,9800,9800,9800,0
|
|
20230817,090900,1218540,9800,9800,9800,9800,0
|
|
20230817,090800,1218540,9800,9800,9800,9800,5
|
|
20230817,090700,1169540,9790,9790,9790,9790,0
|
|
20230817,090600,1169540,9790,9810,9810,9790,27
|
|
20230817,090500,904910,9820,9820,9820,9820,0
|
|
20230817,090400,904910,9820,9820,9820,9820,0
|
|
20230817,090300,904910,9820,9820,9820,9820,25
|
|
20230817,090200,659410,9820,9820,9820,9820,18
|
|
20230817,090100,482650,9850,9850,9850,9850,0
|
|
20230817,090000,482650,9850,9850,9850,9850,49
|