655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195200,644237410,12480,12480,12480,12480,1058
|
|
20230807,195100,644237410,12480,12480,12480,12480,0
|
|
20230807,195000,644237410,12480,12480,12480,12480,0
|
|
20230807,194900,644237410,12480,12480,12480,12480,0
|
|
20230807,194800,644237410,12480,12480,12480,12480,0
|
|
20230807,194700,644237410,12480,12480,12480,12480,0
|
|
20230807,194600,644237410,12480,12480,12480,12480,0
|
|
20230807,194500,644237410,12480,12480,12480,12480,0
|
|
20230807,194400,644237410,12480,12480,12480,12480,0
|
|
20230807,194300,644237410,12480,12480,12480,12480,0
|
|
20230807,194200,644237410,12480,12480,12480,12480,0
|
|
20230807,194100,644237410,12480,12480,12480,12480,0
|
|
20230807,194000,644237410,12480,12480,12480,12480,0
|
|
20230807,193900,644237410,12480,12480,12480,12480,0
|
|
20230807,193800,644237410,12480,12480,12480,12480,0
|
|
20230807,193700,644237410,12480,12480,12480,12480,0
|
|
20230807,193600,644237410,12480,12480,12480,12480,0
|
|
20230807,193500,644237410,12480,12480,12480,12480,0
|
|
20230807,193400,644237410,12480,12480,12480,12480,0
|
|
20230807,193300,644237410,12480,12480,12480,12480,0
|
|
20230807,193200,644237410,12480,12480,12480,12480,0
|
|
20230807,193100,644237410,12480,12480,12480,12480,0
|
|
20230807,193000,644237410,12480,12480,12480,12480,0
|
|
20230807,192900,644237410,12480,12480,12480,12480,0
|
|
20230807,192800,644237410,12480,12480,12480,12480,0
|
|
20230807,192700,644237410,12480,12480,12480,12480,0
|
|
20230807,192600,644237410,12480,12480,12480,12480,0
|
|
20230807,192500,644237410,12480,12480,12480,12480,0
|
|
20230807,192400,644237410,12480,12480,12480,12480,0
|
|
20230807,192300,644237410,12480,12480,12480,12480,0
|
|
20230807,192200,644237410,12480,12480,12480,12480,1058
|
|
20230807,192100,644237410,12480,12480,12480,12480,0
|
|
20230807,192000,644237410,12480,12480,12480,12480,0
|
|
20230807,191900,644237410,12480,12480,12480,12480,0
|
|
20230807,191800,644237410,12480,12480,12480,12480,0
|
|
20230807,191700,644237410,12480,12480,12480,12480,0
|
|
20230807,191600,644237410,12480,12480,12480,12480,0
|
|
20230807,191500,644237410,12480,12480,12480,12480,0
|
|
20230807,191400,644237410,12480,12480,12480,12480,0
|
|
20230807,191300,644237410,12480,12480,12480,12480,0
|
|
20230807,191200,644237410,12480,12480,12480,12480,0
|
|
20230807,191100,644237410,12480,12480,12480,12480,0
|
|
20230807,191000,644237410,12480,12480,12480,12480,0
|
|
20230807,190900,644237410,12480,12480,12480,12480,0
|
|
20230807,190800,644237410,12480,12480,12480,12480,0
|
|
20230807,190700,644237410,12480,12480,12480,12480,0
|
|
20230807,190600,644237410,12480,12480,12480,12480,0
|
|
20230807,190500,644237410,12480,12480,12480,12480,0
|
|
20230807,190400,644237410,12480,12480,12480,12480,0
|
|
20230807,190300,644237410,12480,12480,12480,12480,0
|
|
20230807,190200,644237410,12480,12480,12480,12480,0
|
|
20230807,190100,644237410,12480,12480,12480,12480,0
|
|
20230807,190000,644237410,12480,12480,12480,12480,0
|
|
20230807,185900,644237410,12480,12480,12480,12480,0
|
|
20230807,185800,644237410,12480,12480,12480,12480,0
|
|
20230807,185700,644237410,12480,12480,12480,12480,0
|
|
20230807,185600,644237410,12480,12480,12480,12480,0
|
|
20230807,185500,644237410,12480,12480,12480,12480,0
|
|
20230807,185400,644237410,12480,12480,12480,12480,0
|
|
20230807,185300,644237410,12480,12480,12480,12480,0
|
|
20230807,185200,644237410,12480,12480,12480,12480,1058
|
|
20230807,185100,644237410,12480,12480,12480,12480,0
|
|
20230807,185000,644237410,12480,12480,12480,12480,0
|
|
20230807,184900,644237410,12480,12480,12480,12480,0
|
|
20230807,184800,644237410,12480,12480,12480,12480,0
|
|
20230807,184700,644237410,12480,12480,12480,12480,0
|
|
20230807,184600,644237410,12480,12480,12480,12480,0
|
|
20230807,184500,644237410,12480,12480,12480,12480,0
|
|
20230807,184400,644237410,12480,12480,12480,12480,0
|
|
20230807,184300,644237410,12480,12480,12480,12480,0
|
|
20230807,184200,644237410,12480,12480,12480,12480,0
|
|
20230807,184100,644237410,12480,12480,12480,12480,0
|
|
20230807,184000,644237410,12480,12480,12480,12480,0
|
|
20230807,183900,644237410,12480,12480,12480,12480,0
|
|
20230807,183800,644237410,12480,12480,12480,12480,0
|
|
20230807,183700,644237410,12480,12480,12480,12480,0
|
|
20230807,183600,644237410,12480,12480,12480,12480,0
|
|
20230807,183500,644237410,12480,12480,12480,12480,0
|
|
20230807,183400,644237410,12480,12480,12480,12480,0
|
|
20230807,183300,644237410,12480,12480,12480,12480,0
|
|
20230807,183200,644237410,12480,12480,12480,12480,0
|
|
20230807,183100,644237410,12480,12480,12480,12480,0
|
|
20230807,183000,644237410,12480,12480,12480,12480,0
|
|
20230807,182900,644237410,12480,12480,12480,12480,0
|
|
20230807,182800,644237410,12480,12480,12480,12480,0
|
|
20230807,182700,644237410,12480,12480,12480,12480,0
|
|
20230807,182600,644237410,12480,12480,12480,12480,0
|
|
20230807,182500,644237410,12480,12480,12480,12480,0
|
|
20230807,182400,644237410,12480,12480,12480,12480,0
|
|
20230807,182300,644237410,12480,12480,12480,12480,0
|
|
20230807,182200,644237410,12480,12480,12480,12480,1058
|
|
20230807,182100,644237410,12480,12480,12480,12480,0
|
|
20230807,182000,644237410,12480,12480,12480,12480,0
|
|
20230807,181900,644237410,12480,12480,12480,12480,0
|
|
20230807,181800,644237410,12480,12480,12480,12480,0
|
|
20230807,181700,644237410,12480,12480,12480,12480,0
|
|
20230807,181600,644237410,12480,12480,12480,12480,0
|
|
20230807,181500,644237410,12480,12480,12480,12480,0
|
|
20230807,181400,644237410,12480,12480,12480,12480,0
|
|
20230807,181300,644237410,12480,12480,12480,12480,0
|
|
20230807,181200,644237410,12480,12480,12480,12480,0
|
|
20230807,181100,644237410,12480,12480,12480,12480,0
|
|
20230807,181000,644237410,12480,12480,12480,12480,0
|
|
20230807,180900,644237410,12480,12480,12480,12480,0
|
|
20230807,180800,644237410,12480,12480,12480,12480,0
|
|
20230807,180700,644237410,12480,12480,12480,12480,0
|
|
20230807,180600,644237410,12480,12480,12480,12480,0
|
|
20230807,180500,644237410,12480,12480,12480,12480,0
|
|
20230807,180400,644237410,12480,12480,12480,12480,0
|
|
20230807,180300,644237410,12480,12480,12480,12480,0
|
|
20230807,180200,644237410,12480,12480,12480,12480,0
|
|
20230807,180100,644237410,12480,12480,12480,12480,0
|
|
20230807,180000,644237410,12480,12480,12480,12480,0
|
|
20230807,175900,644237410,12480,12480,12480,12480,0
|
|
20230807,175800,644237410,12480,12480,12480,12480,0
|
|
20230807,175700,644237410,12480,12480,12480,12480,0
|
|
20230807,175600,644237410,12480,12480,12480,12480,0
|
|
20230807,175500,644237410,12480,12480,12480,12480,0
|
|
20230807,175400,644237410,12480,12480,12480,12480,0
|
|
20230807,175300,644237410,12480,12480,12480,12480,0
|
|
20230807,175200,644237410,12480,12480,12480,12480,1058
|
|
20230807,175100,644237410,12480,12480,12480,12480,0
|
|
20230807,175000,644237410,12480,12480,12480,12480,0
|
|
20230807,174900,644237410,12480,12480,12480,12480,0
|
|
20230807,174800,644237410,12480,12480,12480,12480,0
|
|
20230807,174700,644237410,12480,12480,12480,12480,0
|
|
20230807,174600,644237410,12480,12480,12480,12480,0
|
|
20230807,174500,644237410,12480,12480,12480,12480,0
|
|
20230807,174400,644237410,12480,12480,12480,12480,0
|
|
20230807,174300,644237410,12480,12480,12480,12480,0
|
|
20230807,174200,644237410,12480,12480,12480,12480,0
|
|
20230807,174100,644237410,12480,12480,12480,12480,0
|
|
20230807,174000,644237410,12480,12480,12480,12480,0
|
|
20230807,173900,644237410,12480,12480,12480,12480,0
|
|
20230807,173800,644237410,12480,12480,12480,12480,0
|
|
20230807,173700,644237410,12480,12480,12480,12480,0
|
|
20230807,173600,644237410,12480,12480,12480,12480,0
|
|
20230807,173500,644237410,12480,12480,12480,12480,0
|
|
20230807,173400,644237410,12480,12480,12480,12480,0
|
|
20230807,173300,644237410,12480,12480,12480,12480,0
|
|
20230807,173200,644237410,12480,12480,12480,12480,0
|
|
20230807,173100,644237410,12480,12480,12480,12480,0
|
|
20230807,173000,644237410,12480,12480,12480,12480,0
|
|
20230807,172900,644237410,12480,12480,12480,12480,0
|
|
20230807,172800,644237410,12480,12480,12480,12480,0
|
|
20230807,172700,644237410,12480,12480,12480,12480,0
|
|
20230807,172600,644237410,12480,12480,12480,12480,0
|
|
20230807,172500,644237410,12480,12480,12480,12480,0
|
|
20230807,172400,644237410,12480,12480,12480,12480,0
|
|
20230807,172300,644237410,12480,12480,12480,12480,0
|
|
20230807,172200,644237410,12480,12480,12480,12480,1058
|
|
20230807,172100,644237410,12480,12480,12480,12480,0
|
|
20230807,172000,644237410,12480,12480,12480,12480,0
|
|
20230807,171900,644237410,12480,12480,12480,12480,0
|
|
20230807,171800,644237410,12480,12480,12480,12480,0
|
|
20230807,171700,644237410,12480,12480,12480,12480,0
|
|
20230807,171600,644237410,12480,12480,12480,12480,0
|
|
20230807,171500,644237410,12480,12480,12480,12480,0
|
|
20230807,171400,644237410,12480,12480,12480,12480,0
|
|
20230807,171300,644237410,12480,12480,12480,12480,0
|
|
20230807,171200,644237410,12480,12480,12480,12480,0
|
|
20230807,171100,644237410,12480,12480,12480,12480,0
|
|
20230807,171000,644237410,12480,12480,12480,12480,0
|
|
20230807,170900,644237410,12480,12480,12480,12480,0
|
|
20230807,170800,644237410,12480,12480,12480,12480,0
|
|
20230807,170700,644237410,12480,12480,12480,12480,0
|
|
20230807,170600,644237410,12480,12480,12480,12480,0
|
|
20230807,170500,644237410,12480,12480,12480,12480,0
|
|
20230807,170400,644237410,12480,12480,12480,12480,0
|
|
20230807,170300,644237410,12480,12480,12480,12480,0
|
|
20230807,170200,644237410,12480,12480,12480,12480,0
|
|
20230807,170100,644237410,12480,12480,12480,12480,0
|
|
20230807,170000,644237410,12480,12480,12480,12480,0
|
|
20230807,165900,644237410,12480,12480,12480,12480,0
|
|
20230807,165800,644237410,12480,12480,12480,12480,0
|
|
20230807,165700,644237410,12480,12480,12480,12480,0
|
|
20230807,165600,644237410,12480,12480,12480,12480,0
|
|
20230807,165500,644237410,12480,12480,12480,12480,0
|
|
20230807,165400,644237410,12480,12480,12480,12480,0
|
|
20230807,165300,644237410,12480,12480,12480,12480,0
|
|
20230807,165200,644237410,12480,12480,12480,12480,1058
|
|
20230807,165100,644237410,12480,12480,12480,12480,0
|
|
20230807,165000,644237410,12480,12480,12480,12480,0
|
|
20230807,164900,644237410,12480,12480,12480,12480,0
|
|
20230807,164800,644237410,12480,12480,12480,12480,0
|
|
20230807,164700,644237410,12480,12480,12480,12480,0
|
|
20230807,164600,644237410,12480,12480,12480,12480,0
|
|
20230807,164500,644237410,12480,12480,12480,12480,0
|
|
20230807,164400,644237410,12480,12480,12480,12480,0
|
|
20230807,164300,644237410,12480,12480,12480,12480,0
|
|
20230807,164200,644237410,12480,12480,12480,12480,0
|
|
20230807,164100,644237410,12480,12480,12480,12480,0
|
|
20230807,164000,644237410,12480,12480,12480,12480,0
|
|
20230807,163900,644237410,12480,12480,12480,12480,0
|
|
20230807,163800,644237410,12480,12480,12480,12480,0
|
|
20230807,163700,644237410,12480,12480,12480,12480,0
|
|
20230807,163600,644237410,12480,12480,12480,12480,0
|
|
20230807,163500,644237410,12480,12480,12480,12480,0
|
|
20230807,163400,644237410,12480,12480,12480,12480,0
|
|
20230807,163300,644237410,12480,12480,12480,12480,0
|
|
20230807,163200,644237410,12480,12480,12480,12480,0
|
|
20230807,163100,644237410,12480,12480,12480,12480,0
|
|
20230807,163000,644237410,12480,12480,12480,12480,0
|
|
20230807,162900,644237410,12480,12480,12480,12480,0
|
|
20230807,162800,644237410,12480,12480,12480,12480,0
|
|
20230807,162700,644237410,12480,12480,12480,12480,0
|
|
20230807,162600,644237410,12480,12480,12480,12480,0
|
|
20230807,162500,644237410,12480,12480,12480,12480,0
|
|
20230807,162400,644237410,12480,12480,12480,12480,0
|
|
20230807,162300,644237410,12480,12480,12480,12480,0
|
|
20230807,162200,644237410,12480,12480,12480,12480,1058
|
|
20230807,162100,644237410,12480,12480,12480,12480,0
|
|
20230807,162000,644237410,12480,12480,12480,12480,0
|
|
20230807,161900,644237410,12480,12480,12480,12480,0
|
|
20230807,161800,644237410,12480,12480,12480,12480,0
|
|
20230807,161700,644237410,12480,12480,12480,12480,0
|
|
20230807,161600,644237410,12480,12480,12480,12480,0
|
|
20230807,161500,644237410,12480,12480,12480,12480,0
|
|
20230807,161400,644237410,12480,12480,12480,12480,0
|
|
20230807,161300,644237410,12480,12480,12480,12480,0
|
|
20230807,161200,644237410,12480,12480,12480,12480,0
|
|
20230807,161100,644237410,12480,12480,12480,12480,0
|
|
20230807,161000,644237410,12480,12480,12480,12480,0
|
|
20230807,160900,644237410,12480,12480,12480,12480,0
|
|
20230807,160800,644237410,12480,12480,12480,12480,0
|
|
20230807,160700,644237410,12480,12480,12480,12480,0
|
|
20230807,160600,644237410,12480,12480,12480,12480,0
|
|
20230807,160500,644237410,12480,12480,12480,12480,0
|
|
20230807,160400,644237410,12480,12480,12480,12480,0
|
|
20230807,160300,644237410,12480,12480,12480,12480,0
|
|
20230807,160200,644237410,12480,12480,12480,12480,0
|
|
20230807,160100,644237410,12480,12480,12480,12480,0
|
|
20230807,160000,644237410,12480,12480,12480,12480,0
|
|
20230807,155900,644237410,12480,12480,12480,12480,0
|
|
20230807,155800,644237410,12480,12480,12480,12480,0
|
|
20230807,155700,644237410,12480,12480,12480,12480,0
|
|
20230807,155600,644237410,12480,12480,12480,12480,0
|
|
20230807,155500,644237410,12480,12480,12480,12480,0
|
|
20230807,155400,644237410,12480,12480,12480,12480,0
|
|
20230807,155300,644237410,12480,12480,12480,12480,0
|
|
20230807,155200,644237410,12480,12480,12480,12480,1058
|
|
20230807,155100,644237410,12480,12480,12480,12480,0
|
|
20230807,155000,644237410,12480,12480,12480,12480,0
|
|
20230807,154900,644237410,12480,12480,12480,12480,0
|
|
20230807,154800,644237410,12480,12480,12480,12480,0
|
|
20230807,154700,644237410,12480,12480,12480,12480,0
|
|
20230807,154600,644237410,12480,12480,12480,12480,0
|
|
20230807,154500,644237410,12480,12480,12480,12480,0
|
|
20230807,154400,644237410,12480,12480,12480,12480,0
|
|
20230807,154300,644237410,12480,12480,12480,12480,0
|
|
20230807,154200,644237410,12480,12480,12480,12480,0
|
|
20230807,154100,644237410,12480,12480,12480,12480,0
|
|
20230807,154000,644237410,12480,12480,12480,12480,0
|
|
20230807,153900,644237410,12480,12480,12480,12480,0
|
|
20230807,153800,644237410,12480,12480,12480,12480,0
|
|
20230807,153700,644237410,12480,12480,12480,12480,0
|
|
20230807,153600,644237410,12480,12480,12480,12480,0
|
|
20230807,153500,644237410,12480,12480,12480,12480,0
|
|
20230807,153400,644237410,12480,12480,12480,12480,0
|
|
20230807,153300,644237410,12480,12480,12480,12480,0
|
|
20230807,153200,644237410,12480,12480,12480,12480,0
|
|
20230807,153100,644237410,12480,12480,12480,12480,0
|
|
20230807,153000,644237410,12480,12480,12480,12480,1058
|
|
20230807,152900,631033570,12500,12500,12500,12500,0
|
|
20230807,152800,631033570,12500,12500,12500,12500,0
|
|
20230807,152700,631033570,12500,12500,12500,12500,0
|
|
20230807,152600,631033570,12500,12500,12500,12500,0
|
|
20230807,152500,631033570,12500,12500,12500,12500,0
|
|
20230807,152400,631033570,12500,12500,12500,12500,0
|
|
20230807,152300,631033570,12500,12500,12500,12500,0
|
|
20230807,152200,631033570,12500,12500,12500,12500,0
|
|
20230807,152100,631033570,12500,12500,12500,12500,0
|
|
20230807,152000,631033570,12500,12500,12500,12500,0
|
|
20230807,151900,631033570,12500,12500,12500,12500,40
|
|
20230807,151800,630533570,12500,12500,12500,12500,0
|
|
20230807,151700,630533570,12500,12500,12500,12500,605
|
|
20230807,151600,622971070,12500,12500,12500,12500,0
|
|
20230807,151500,622971070,12500,12500,12500,12500,0
|
|
20230807,151400,622971070,12500,12500,12500,12500,0
|
|
20230807,151300,622971070,12500,12500,12500,12500,85
|
|
20230807,151200,621908570,12500,12500,12500,12500,0
|
|
20230807,151100,621908570,12500,12500,12500,12500,0
|
|
20230807,151000,621908570,12500,12500,12500,12500,58
|
|
20230807,150900,621183570,12500,12500,12500,12500,1
|
|
20230807,150800,621171070,12570,12570,12570,12570,0
|
|
20230807,150700,621171070,12570,12570,12570,12570,0
|
|
20230807,150600,621171070,12570,12570,12570,12570,2
|
|
20230807,150500,621145930,12570,12570,12570,12570,0
|
|
20230807,150400,621145930,12570,12570,12570,12570,0
|
|
20230807,150300,621145930,12570,12570,12570,12570,0
|
|
20230807,150200,621145930,12570,12570,12570,12570,0
|
|
20230807,150100,621145930,12570,12570,12570,12570,0
|
|
20230807,150000,621145930,12570,12570,12570,12570,1
|
|
20230807,145900,621133360,12500,12500,12500,12500,1
|
|
20230807,145800,621120860,12590,12590,12590,12590,0
|
|
20230807,145700,621120860,12590,12590,12590,12590,0
|
|
20230807,145600,621120860,12590,12590,12590,12590,0
|
|
20230807,145500,621120860,12590,12550,12590,12550,881
|
|
20230807,145400,610064030,12550,12550,12550,12550,3
|
|
20230807,145300,610026380,12600,12600,12600,12600,0
|
|
20230807,145200,610026380,12600,12600,12600,12600,0
|
|
20230807,145100,610026380,12600,12600,12600,12600,0
|
|
20230807,145000,610026380,12600,12600,12600,12600,0
|
|
20230807,144900,610026380,12600,12600,12600,12600,0
|
|
20230807,144800,610026380,12600,12600,12600,12600,0
|
|
20230807,144700,610026380,12600,12570,12600,12570,198
|
|
20230807,144600,607533080,12570,12570,12570,12570,0
|
|
20230807,144500,607533080,12570,12570,12570,12570,0
|
|
20230807,144400,607533080,12570,12550,12570,12550,11
|
|
20230807,144300,607395010,12570,12570,12570,12570,0
|
|
20230807,144200,607395010,12570,12500,12570,12500,447
|
|
20230807,144100,601799110,12470,12470,12470,12470,0
|
|
20230807,144000,601799110,12470,12470,12470,12470,0
|
|
20230807,143900,601799110,12470,12470,12470,12470,0
|
|
20230807,143800,601799110,12470,12470,12470,12470,0
|
|
20230807,143700,601799110,12470,12470,12470,12470,0
|
|
20230807,143600,601799110,12470,12470,12470,12470,0
|
|
20230807,143500,601799110,12470,12470,12470,12470,100
|
|
20230807,143400,600552110,12470,12470,12470,12470,0
|
|
20230807,143300,600552110,12470,12470,12470,12470,0
|
|
20230807,143200,600552110,12470,12470,12470,12470,0
|
|
20230807,143100,600552110,12470,12470,12470,12470,0
|
|
20230807,143000,600552110,12470,12470,12470,12470,0
|
|
20230807,142900,600552110,12470,12470,12470,12470,798
|
|
20230807,142800,590601050,12470,12470,12470,12470,92
|
|
20230807,142700,589453810,12470,12460,12470,12460,132
|
|
20230807,142600,587807780,12470,12470,12470,12470,95
|
|
20230807,142500,586623130,12470,12470,12470,12470,0
|
|
20230807,142400,586623130,12470,12470,12470,12470,0
|
|
20230807,142300,586623130,12470,12480,12480,12470,314
|
|
20230807,142200,582706690,12480,12480,12480,12480,100
|
|
20230807,142100,581458690,12480,12490,12490,12480,105
|
|
20230807,142000,580147560,12490,12490,12490,12490,0
|
|
20230807,141900,580147560,12490,12490,12490,12490,0
|
|
20230807,141800,580147560,12490,12490,12490,12490,0
|
|
20230807,141700,580147560,12490,12490,12490,12490,0
|
|
20230807,141600,580147560,12490,12490,12490,12490,0
|
|
20230807,141500,580147560,12490,12490,12490,12490,0
|
|
20230807,141400,580147560,12490,12480,12490,12480,20
|
|
20230807,141300,579897860,12490,12490,12490,12490,100
|
|
20230807,141200,578648860,12480,12490,12490,12480,301
|
|
20230807,141100,574892230,12480,12480,12480,12480,0
|
|
20230807,141000,574892230,12480,12480,12480,12480,0
|
|
20230807,140900,574892230,12480,12520,12520,12480,900
|
|
20230807,140800,563640740,12510,12510,12510,12510,0
|
|
20230807,140700,563640740,12510,12510,12510,12510,1
|
|
20230807,140600,563628230,12510,12510,12510,12510,0
|
|
20230807,140500,563628230,12510,12510,12510,12510,0
|
|
20230807,140400,563628230,12510,12510,12510,12510,0
|
|
20230807,140300,563628230,12510,12510,12510,12510,0
|
|
20230807,140200,563628230,12510,12510,12510,12510,60
|
|
20230807,140100,562877630,12510,12510,12510,12510,7
|
|
20230807,140000,562790060,12510,12510,12510,12510,0
|
|
20230807,135900,562790060,12510,12510,12510,12510,0
|
|
20230807,135800,562790060,12510,12510,12510,12510,0
|
|
20230807,135700,562790060,12510,12510,12510,12510,285
|
|
20230807,135600,559224710,12510,12510,12510,12510,0
|
|
20230807,135500,559224710,12510,12510,12510,12510,0
|
|
20230807,135400,559224710,12510,12510,12510,12510,300
|
|
20230807,135300,555471710,12510,12530,12530,12510,872
|
|
20230807,135200,544550200,12530,12550,12550,12530,142
|
|
20230807,135100,542769530,12540,12540,12540,12540,25
|
|
20230807,135000,542456030,12560,12560,12560,12560,0
|
|
20230807,134900,542456030,12560,12560,12560,12560,0
|
|
20230807,134800,542456030,12560,12560,12560,12560,0
|
|
20230807,134700,542456030,12560,12560,12560,12540,65
|
|
20230807,134600,541640630,12560,12560,12560,12560,0
|
|
20230807,134500,541640630,12560,12560,12560,12560,0
|
|
20230807,134400,541640630,12560,12550,12560,12550,102
|
|
20230807,134300,540360440,12550,12550,12550,12550,8
|
|
20230807,134200,540260040,12550,12550,12550,12550,0
|
|
20230807,134100,540260040,12550,12550,12550,12550,0
|
|
20230807,134000,540260040,12550,12550,12550,12550,0
|
|
20230807,133900,540260040,12550,12550,12550,12550,0
|
|
20230807,133800,540260040,12550,12550,12550,12550,0
|
|
20230807,133700,540260040,12550,12550,12550,12550,0
|
|
20230807,133600,540260040,12550,12550,12550,12550,0
|
|
20230807,133500,540260040,12550,12550,12550,12550,0
|
|
20230807,133400,540260040,12550,12550,12550,12550,0
|
|
20230807,133300,540260040,12550,12550,12550,12550,91
|
|
20230807,133200,539117990,12550,12550,12550,12550,10
|
|
20230807,133100,538992490,12550,12550,12550,12550,10
|
|
20230807,133000,538866990,12550,12550,12550,12550,0
|
|
20230807,132900,538866990,12550,12550,12550,12550,200
|
|
20230807,132800,536356990,12550,12550,12550,12550,340
|
|
20230807,132700,532089990,12550,12550,12550,12550,100
|
|
20230807,132600,530834990,12550,12550,12550,12550,3
|
|
20230807,132500,530797340,12550,12550,12550,12550,10
|
|
20230807,132400,530671840,12550,12560,12560,12550,386
|
|
20230807,132300,525827380,12570,12570,12570,12570,0
|
|
20230807,132200,525827380,12570,12570,12570,12570,17
|
|
20230807,132100,525613690,12570,12570,12570,12570,0
|
|
20230807,132000,525613690,12570,12570,12570,12570,0
|
|
20230807,131900,525613690,12570,12590,12590,12570,851
|
|
20230807,131800,514908690,12590,12590,12590,12590,300
|
|
20230807,131700,511131690,12590,12600,12600,12590,111
|
|
20230807,131600,509733790,12600,12600,12600,12600,100
|
|
20230807,131500,508473790,12610,12610,12610,12610,0
|
|
20230807,131400,508473790,12610,12610,12610,12610,11
|
|
20230807,131300,508335080,12600,12600,12600,12600,0
|
|
20230807,131200,508335080,12600,12600,12600,12600,0
|
|
20230807,131100,508335080,12600,12600,12600,12600,100
|
|
20230807,131000,507075080,12600,12600,12600,12600,23
|
|
20230807,130900,506785280,12600,12600,12600,12600,85
|
|
20230807,130800,505714280,12600,12610,12610,12600,390
|
|
20230807,130700,500797180,12650,12650,12650,12650,2
|
|
20230807,130600,500771880,12650,12650,12650,12650,0
|
|
20230807,130500,500771880,12650,12650,12650,12650,0
|
|
20230807,130400,500771880,12650,12650,12650,12650,0
|
|
20230807,130300,500771880,12650,12650,12650,12650,35
|
|
20230807,130200,500329130,12650,12650,12650,12650,5
|
|
20230807,130100,500265880,12650,12650,12650,12650,2
|
|
20230807,130000,500240580,12650,12650,12650,12650,99
|
|
20230807,125900,498988230,12620,12620,12620,12620,1
|
|
20230807,125800,498975610,12650,12650,12650,12650,1
|
|
20230807,125700,498962960,12660,12660,12660,12660,0
|
|
20230807,125600,498962960,12660,12660,12660,12660,0
|
|
20230807,125500,498962960,12660,12660,12660,12660,5
|
|
20230807,125400,498899660,12660,12660,12660,12660,0
|
|
20230807,125300,498899660,12660,12650,12660,12650,400
|
|
20230807,125200,493836080,12650,12650,12650,12650,10
|
|
20230807,125100,493709580,12660,12660,12660,12660,0
|
|
20230807,125000,493709580,12660,12660,12660,12660,0
|
|
20230807,124900,493709580,12660,12660,12660,12660,1
|
|
20230807,124800,493696920,12660,12660,12660,12660,0
|
|
20230807,124700,493696920,12660,12660,12660,12660,0
|
|
20230807,124600,493696920,12660,12630,12660,12630,204
|
|
20230807,124500,491117910,12630,12630,12630,12630,0
|
|
20230807,124400,491117910,12630,12630,12630,12630,0
|
|
20230807,124300,491117910,12630,12630,12630,12630,20
|
|
20230807,124200,490865310,12620,12610,12620,12610,421
|
|
20230807,124100,485556300,12610,12610,12610,12610,30
|
|
20230807,124000,485178000,12610,12610,12610,12610,0
|
|
20230807,123900,485178000,12610,12610,12610,12610,300
|
|
20230807,123800,481395000,12610,12610,12610,12610,0
|
|
20230807,123700,481395000,12610,12610,12610,12610,300
|
|
20230807,123600,477612000,12650,12650,12650,12650,0
|
|
20230807,123500,477612000,12650,12650,12650,12650,0
|
|
20230807,123400,477612000,12650,12650,12650,12650,0
|
|
20230807,123300,477612000,12650,12650,12650,12650,0
|
|
20230807,123200,477612000,12650,12650,12650,12650,0
|
|
20230807,123100,477612000,12650,12650,12650,12650,0
|
|
20230807,123000,477612000,12650,12650,12650,12650,0
|
|
20230807,122900,477612000,12650,12650,12650,12650,0
|
|
20230807,122800,477612000,12650,12650,12650,12650,0
|
|
20230807,122700,477612000,12650,12650,12650,12650,0
|
|
20230807,122600,477612000,12650,12650,12650,12650,0
|
|
20230807,122500,477612000,12650,12650,12650,12650,0
|
|
20230807,122400,477612000,12650,12650,12650,12650,0
|
|
20230807,122300,477612000,12650,12650,12650,12650,0
|
|
20230807,122200,477612000,12650,12650,12650,12650,0
|
|
20230807,122100,477612000,12650,12650,12650,12650,0
|
|
20230807,122000,477612000,12650,12650,12650,12650,39
|
|
20230807,121900,477118650,12650,12650,12650,12650,178
|
|
20230807,121800,474866950,12650,12650,12650,12650,0
|
|
20230807,121700,474866950,12650,12680,12680,12650,904
|
|
20230807,121600,463431260,12680,12680,12680,12680,99
|
|
20230807,121500,462175940,12670,12660,12670,12660,4
|
|
20230807,121400,462125280,12650,12650,12650,12650,21
|
|
20230807,121300,461859630,12650,12610,12650,12610,1054
|
|
20230807,121200,448536090,12610,12610,12610,12610,0
|
|
20230807,121100,448536090,12610,12610,12610,12610,260
|
|
20230807,121000,445257490,12610,12610,12610,12610,655
|
|
20230807,120900,436997940,12610,12610,12610,12610,0
|
|
20230807,120800,436997940,12610,12610,12610,12610,0
|
|
20230807,120700,436997940,12610,12610,12610,12610,285
|
|
20230807,120600,433404090,12610,12610,12610,12610,110
|
|
20230807,120500,432016990,12610,12610,12610,12610,0
|
|
20230807,120400,432016990,12610,12610,12610,12610,0
|
|
20230807,120300,432016990,12610,12620,12620,12610,51
|
|
20230807,120200,431373830,12610,12610,12610,12610,0
|
|
20230807,120100,431373830,12610,12610,12610,12610,5
|
|
20230807,120000,431310780,12590,12590,12590,12590,0
|
|
20230807,115900,431310780,12590,12590,12590,12590,301
|
|
20230807,115800,427521190,12590,12590,12590,12590,400
|
|
20230807,115700,422485190,12580,12580,12580,12580,93
|
|
20230807,115600,421315250,12590,12590,12590,12590,0
|
|
20230807,115500,421315250,12590,12590,12590,12590,60
|
|
20230807,115400,420559850,12580,12580,12580,12580,0
|
|
20230807,115300,420559850,12580,12580,12580,12580,185
|
|
20230807,115200,418232550,12580,12580,12580,12580,0
|
|
20230807,115100,418232550,12580,12580,12580,12580,0
|
|
20230807,115000,418232550,12580,12580,12580,12580,20
|
|
20230807,114900,417980950,12580,12580,12580,12580,0
|
|
20230807,114800,417980950,12580,12580,12580,12580,0
|
|
20230807,114700,417980950,12580,12580,12580,12580,0
|
|
20230807,114600,417980950,12580,12580,12580,12580,279
|
|
20230807,114500,414471130,12580,12580,12580,12580,0
|
|
20230807,114400,414471130,12580,12580,12580,12580,0
|
|
20230807,114300,414471130,12580,12580,12580,12580,199
|
|
20230807,114200,411967710,12580,12580,12580,12580,87
|
|
20230807,114100,410873250,12580,12580,12580,12580,14
|
|
20230807,114000,410697130,12590,12580,12590,12580,395
|
|
20230807,113900,405724710,12590,12590,12590,12590,0
|
|
20230807,113800,405724710,12590,12590,12590,12590,0
|
|
20230807,113700,405724710,12590,12590,12590,12590,0
|
|
20230807,113600,405724710,12590,12590,12590,12590,0
|
|
20230807,113500,405724710,12590,12590,12590,12590,0
|
|
20230807,113400,405724710,12590,12590,12590,12590,0
|
|
20230807,113300,405724710,12590,12590,12590,12590,0
|
|
20230807,113200,405724710,12590,12590,12590,12590,0
|
|
20230807,113100,405724710,12590,12590,12590,12590,8
|
|
20230807,113000,405623990,12580,12580,12580,12580,24
|
|
20230807,112900,405322070,12580,12580,12580,12580,271
|
|
20230807,112800,401912890,12560,12560,12560,12560,0
|
|
20230807,112700,401912890,12560,12560,12560,12550,322
|
|
20230807,112600,397868610,12560,12560,12560,12560,0
|
|
20230807,112500,397868610,12560,12560,12560,12560,0
|
|
20230807,112400,397868610,12560,12560,12560,12560,0
|
|
20230807,112300,397868610,12560,12560,12560,12560,41
|
|
20230807,112200,397353650,12560,12560,12560,12560,11
|
|
20230807,112100,397215490,12560,12560,12560,12560,0
|
|
20230807,112000,397215490,12560,12570,12570,12560,222
|
|
20230807,111900,394424990,12560,12560,12560,12560,292
|
|
20230807,111800,390757470,12570,12570,12570,12570,164
|
|
20230807,111700,388695990,12570,12590,12590,12570,10
|
|
20230807,111600,388570170,12610,12610,12610,12610,0
|
|
20230807,111500,388570170,12610,12610,12610,12610,0
|
|
20230807,111400,388570170,12610,12620,12620,12590,16
|
|
20230807,111300,388368470,12620,12620,12620,12620,330
|
|
20230807,111200,384203870,12620,12620,12620,12620,70
|
|
20230807,111100,383320470,12620,12630,12630,12620,151
|
|
20230807,111000,381414350,12620,12620,12620,12620,1802
|
|
20230807,110900,358673110,12600,12590,12600,12590,207
|
|
20230807,110800,356064980,12600,12620,12620,12600,308
|
|
20230807,110700,352180840,12620,12630,12630,12620,82
|
|
20230807,110600,351145960,12640,12640,12640,12640,15
|
|
20230807,110500,350956360,12640,12640,12640,12640,0
|
|
20230807,110400,350956360,12640,12680,12700,12640,1306
|
|
20230807,110300,334380440,12680,12570,12680,12570,4596
|
|
20230807,110200,276348590,12590,12590,12590,12590,0
|
|
20230807,110100,276348590,12590,12590,12590,12590,0
|
|
20230807,110000,276348590,12590,12590,12590,12590,0
|
|
20230807,105900,276348590,12590,12580,12590,12580,200
|
|
20230807,105800,273831590,12550,12550,12550,12550,1
|
|
20230807,105700,273819040,12550,12530,12550,12530,1200
|
|
20230807,105600,258770690,12530,12520,12530,12520,227
|
|
20230807,105500,255928590,12520,12540,12540,12520,55
|
|
20230807,105400,255239970,12540,12540,12540,12540,0
|
|
20230807,105300,255239970,12540,12550,12550,12540,322
|
|
20230807,105200,251199080,12550,12550,12550,12550,0
|
|
20230807,105100,251199080,12550,12550,12550,12550,2
|
|
20230807,105000,251173980,12570,12570,12570,12570,0
|
|
20230807,104900,251173980,12570,12560,12570,12560,216
|
|
20230807,104800,248458910,12540,12540,12540,12540,2
|
|
20230807,104700,248433830,12540,12540,12540,12540,21
|
|
20230807,104600,248170490,12540,12540,12540,12540,39
|
|
20230807,104500,247681430,12530,12530,12530,12530,20
|
|
20230807,104400,247430830,12530,12530,12530,12530,0
|
|
20230807,104300,247430830,12530,12530,12530,12530,1
|
|
20230807,104200,247418300,12500,12500,12500,12500,0
|
|
20230807,104100,247418300,12500,12500,12500,12500,0
|
|
20230807,104000,247418300,12500,12500,12500,12500,0
|
|
20230807,103900,247418300,12500,12500,12500,12500,0
|
|
20230807,103800,247418300,12500,12500,12500,12500,468
|
|
20230807,103700,241568300,12500,12500,12500,12500,45
|
|
20230807,103600,241005800,12500,12500,12500,12500,5
|
|
20230807,103500,240943300,12500,12500,12500,12500,10
|
|
20230807,103400,240818300,12500,12530,12530,12500,530
|
|
20230807,103300,234186400,12540,12570,12570,12540,1709
|
|
20230807,103200,212733680,12570,12570,12570,12570,100
|
|
20230807,103100,211476680,12570,12570,12570,12570,56
|
|
20230807,103000,210772760,12570,12570,12570,12570,111
|
|
20230807,102900,209377490,12610,12610,12610,12610,0
|
|
20230807,102800,209377490,12610,12610,12610,12610,0
|
|
20230807,102700,209377490,12610,12640,12640,12610,687
|
|
20230807,102600,200694020,12640,12630,12640,12630,292
|
|
20230807,102500,197003460,12620,12600,12620,12600,29
|
|
20230807,102400,196637790,12610,12600,12610,12530,346
|
|
20230807,102300,192296940,12580,12590,12600,12580,207
|
|
20230807,102200,189690510,12600,12590,12600,12590,70
|
|
20230807,102100,188809110,12610,12620,12630,12610,145
|
|
20230807,102000,186980510,12610,12610,12610,12610,0
|
|
20230807,101900,186980510,12610,12610,12610,12610,36
|
|
20230807,101800,186526550,12610,12600,12610,12600,83
|
|
20230807,101700,185480200,12590,12510,12590,12510,3348
|
|
20230807,101600,143455910,12510,12510,12510,12510,116
|
|
20230807,101500,142004750,12510,12500,12510,12500,194
|
|
20230807,101400,139578080,12510,12510,12510,12510,0
|
|
20230807,101300,139578080,12510,12510,12510,12510,0
|
|
20230807,101200,139578080,12510,12510,12510,12510,30
|
|
20230807,101100,139202780,12470,12470,12470,12470,0
|
|
20230807,101000,139202780,12470,12470,12470,12470,0
|
|
20230807,100900,139202780,12470,12470,12470,12470,0
|
|
20230807,100800,139202780,12470,12470,12470,12470,0
|
|
20230807,100700,139202780,12470,12470,12470,12470,0
|
|
20230807,100600,139202780,12470,12470,12470,12470,150
|
|
20230807,100500,137332280,12470,12470,12470,12460,510
|
|
20230807,100400,130973180,12470,12510,12510,12470,96
|
|
20230807,100300,129772260,12510,12510,12510,12510,10
|
|
20230807,100200,129647160,12510,12510,12510,12510,0
|
|
20230807,100100,129647160,12510,12510,12510,12510,0
|
|
20230807,100000,129647160,12510,12510,12510,12510,39
|
|
20230807,095900,129159270,12520,12520,12520,12520,0
|
|
20230807,095800,129159270,12520,12520,12520,12520,0
|
|
20230807,095700,129159270,12520,12510,12530,12510,301
|
|
20230807,095600,125390700,12520,12530,12530,12520,777
|
|
20230807,095500,115657660,12520,12520,12520,12520,10
|
|
20230807,095400,115532460,12520,12530,12530,12520,417
|
|
20230807,095300,110307510,12510,12490,12510,12490,54
|
|
20230807,095200,109632800,12500,12500,12500,12490,829
|
|
20230807,095100,99270310,12500,12480,12500,12480,10
|
|
20230807,095000,99145340,12480,12480,12480,12480,20
|
|
20230807,094900,98895740,12410,12480,12480,12410,31
|
|
20230807,094800,98510960,12430,12470,12470,12430,242
|
|
20230807,094700,95497360,12520,12510,12520,12480,134
|
|
20230807,094600,93820280,12500,12530,12530,12500,40
|
|
20230807,094500,93319380,12530,12530,12530,12530,245
|
|
20230807,094400,90249530,12500,12500,12500,12500,658
|
|
20230807,094300,82024530,12500,12500,12500,12500,365
|
|
20230807,094200,77462030,12500,12490,12500,12490,104
|
|
20230807,094100,76162070,12500,12490,12500,12490,52
|
|
20230807,094000,75512080,12490,12470,12490,12470,78
|
|
20230807,093900,74538280,12500,12500,12500,12500,0
|
|
20230807,093800,74538280,12500,12470,12500,12470,321
|
|
20230807,093700,70530320,12470,12470,12480,12450,493
|
|
20230807,093600,64384000,12480,12440,12480,12440,505
|
|
20230807,093500,58085660,12450,12420,12450,12420,240
|
|
20230807,093400,55098050,12420,12400,12420,12400,30
|
|
20230807,093300,54725770,12400,12400,12400,12400,0
|
|
20230807,093200,54725770,12400,12380,12400,12380,24
|
|
20230807,093100,54428510,12380,12380,12380,12380,1
|
|
20230807,093000,54416130,12400,12390,12400,12390,128
|
|
20230807,092900,52828990,12400,12400,12400,12400,0
|
|
20230807,092800,52828990,12400,12360,12400,12360,60
|
|
20230807,092700,52085640,12360,12350,12360,12350,41
|
|
20230807,092600,51579190,12350,12350,12350,12350,0
|
|
20230807,092500,51579190,12350,12350,12350,12350,75
|
|
20230807,092400,50652940,12350,12350,12350,12350,25
|
|
20230807,092300,50344190,12350,12350,12350,12350,0
|
|
20230807,092200,50344190,12350,12350,12350,12350,2
|
|
20230807,092100,50319490,12340,12340,12340,12340,0
|
|
20230807,092000,50319490,12340,12340,12340,12340,1
|
|
20230807,091900,50307150,12320,12320,12320,12320,0
|
|
20230807,091800,50307150,12320,12300,12320,12300,23
|
|
20230807,091700,50024230,12360,12360,12360,12360,0
|
|
20230807,091600,50024230,12360,12360,12360,12360,20
|
|
20230807,091500,49777030,12360,12360,12360,12360,0
|
|
20230807,091400,49777030,12360,12280,12360,12280,563
|
|
20230807,091300,42863230,12270,12280,12280,12270,601
|
|
20230807,091200,35486220,12290,12290,12290,12290,3
|
|
20230807,091100,35449350,12330,12330,12330,12330,0
|
|
20230807,091000,35449350,12330,12330,12330,12330,19
|
|
20230807,090900,35215080,12260,12260,12260,12260,114
|
|
20230807,090800,33817440,12260,12260,12260,12260,158
|
|
20230807,090700,31880360,12250,12260,12260,12250,24
|
|
20230807,090600,31586210,12270,12270,12270,12270,172
|
|
20230807,090500,29475770,12370,12370,12370,12370,20
|
|
20230807,090400,29228370,12260,12300,12300,12260,471
|
|
20230807,090300,23449780,12380,12330,12380,12300,577
|
|
20230807,090200,16351750,12430,12420,12430,12420,300
|
|
20230807,090100,12623090,12330,12420,12420,12330,671
|
|
20230807,090000,4338070,12430,12430,12430,12430,349
|