660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195700,207701630,12620,12620,12620,12620,119
|
|
20230710,195600,207701630,12620,12620,12620,12620,0
|
|
20230710,195500,207701630,12620,12620,12620,12620,0
|
|
20230710,195400,207701630,12620,12620,12620,12620,0
|
|
20230710,195300,207701630,12620,12620,12620,12620,0
|
|
20230710,195200,207701630,12620,12620,12620,12620,0
|
|
20230710,195100,207701630,12620,12620,12620,12620,0
|
|
20230710,195000,207701630,12620,12620,12620,12620,0
|
|
20230710,194900,207701630,12620,12620,12620,12620,0
|
|
20230710,194800,207701630,12620,12620,12620,12620,0
|
|
20230710,194700,207701630,12620,12620,12620,12620,0
|
|
20230710,194600,207701630,12620,12620,12620,12620,0
|
|
20230710,194500,207701630,12620,12620,12620,12620,0
|
|
20230710,194400,207701630,12620,12620,12620,12620,0
|
|
20230710,194300,207701630,12620,12620,12620,12620,0
|
|
20230710,194200,207701630,12620,12620,12620,12620,0
|
|
20230710,194100,207701630,12620,12620,12620,12620,0
|
|
20230710,194000,207701630,12620,12620,12620,12620,0
|
|
20230710,193900,207701630,12620,12620,12620,12620,0
|
|
20230710,193800,207701630,12620,12620,12620,12620,0
|
|
20230710,193700,207701630,12620,12620,12620,12620,0
|
|
20230710,193600,207701630,12620,12620,12620,12620,0
|
|
20230710,193500,207701630,12620,12620,12620,12620,0
|
|
20230710,193400,207701630,12620,12620,12620,12620,0
|
|
20230710,193300,207701630,12620,12620,12620,12620,0
|
|
20230710,193200,207701630,12620,12620,12620,12620,0
|
|
20230710,193100,207701630,12620,12620,12620,12620,0
|
|
20230710,193000,207701630,12620,12620,12620,12620,0
|
|
20230710,192900,207701630,12620,12620,12620,12620,0
|
|
20230710,192800,207701630,12620,12620,12620,12620,0
|
|
20230710,192700,207701630,12620,12620,12620,12620,119
|
|
20230710,192600,207701630,12620,12620,12620,12620,0
|
|
20230710,192500,207701630,12620,12620,12620,12620,0
|
|
20230710,192400,207701630,12620,12620,12620,12620,0
|
|
20230710,192300,207701630,12620,12620,12620,12620,0
|
|
20230710,192200,207701630,12620,12620,12620,12620,0
|
|
20230710,192100,207701630,12620,12620,12620,12620,0
|
|
20230710,192000,207701630,12620,12620,12620,12620,0
|
|
20230710,191900,207701630,12620,12620,12620,12620,0
|
|
20230710,191800,207701630,12620,12620,12620,12620,0
|
|
20230710,191700,207701630,12620,12620,12620,12620,0
|
|
20230710,191600,207701630,12620,12620,12620,12620,0
|
|
20230710,191500,207701630,12620,12620,12620,12620,0
|
|
20230710,191400,207701630,12620,12620,12620,12620,0
|
|
20230710,191300,207701630,12620,12620,12620,12620,0
|
|
20230710,191200,207701630,12620,12620,12620,12620,0
|
|
20230710,191100,207701630,12620,12620,12620,12620,0
|
|
20230710,191000,207701630,12620,12620,12620,12620,0
|
|
20230710,190900,207701630,12620,12620,12620,12620,0
|
|
20230710,190800,207701630,12620,12620,12620,12620,0
|
|
20230710,190700,207701630,12620,12620,12620,12620,0
|
|
20230710,190600,207701630,12620,12620,12620,12620,0
|
|
20230710,190500,207701630,12620,12620,12620,12620,0
|
|
20230710,190400,207701630,12620,12620,12620,12620,0
|
|
20230710,190300,207701630,12620,12620,12620,12620,0
|
|
20230710,190200,207701630,12620,12620,12620,12620,0
|
|
20230710,190100,207701630,12620,12620,12620,12620,0
|
|
20230710,190000,207701630,12620,12620,12620,12620,0
|
|
20230710,185900,207701630,12620,12620,12620,12620,0
|
|
20230710,185800,207701630,12620,12620,12620,12620,0
|
|
20230710,185700,207701630,12620,12620,12620,12620,119
|
|
20230710,185600,207701630,12620,12620,12620,12620,0
|
|
20230710,185500,207701630,12620,12620,12620,12620,0
|
|
20230710,185400,207701630,12620,12620,12620,12620,0
|
|
20230710,185300,207701630,12620,12620,12620,12620,0
|
|
20230710,185200,207701630,12620,12620,12620,12620,0
|
|
20230710,185100,207701630,12620,12620,12620,12620,0
|
|
20230710,185000,207701630,12620,12620,12620,12620,0
|
|
20230710,184900,207701630,12620,12620,12620,12620,0
|
|
20230710,184800,207701630,12620,12620,12620,12620,0
|
|
20230710,184700,207701630,12620,12620,12620,12620,0
|
|
20230710,184600,207701630,12620,12620,12620,12620,0
|
|
20230710,184500,207701630,12620,12620,12620,12620,0
|
|
20230710,184400,207701630,12620,12620,12620,12620,0
|
|
20230710,184300,207701630,12620,12620,12620,12620,0
|
|
20230710,184200,207701630,12620,12620,12620,12620,0
|
|
20230710,184100,207701630,12620,12620,12620,12620,0
|
|
20230710,184000,207701630,12620,12620,12620,12620,0
|
|
20230710,183900,207701630,12620,12620,12620,12620,0
|
|
20230710,183800,207701630,12620,12620,12620,12620,0
|
|
20230710,183700,207701630,12620,12620,12620,12620,0
|
|
20230710,183600,207701630,12620,12620,12620,12620,0
|
|
20230710,183500,207701630,12620,12620,12620,12620,0
|
|
20230710,183400,207701630,12620,12620,12620,12620,0
|
|
20230710,183300,207701630,12620,12620,12620,12620,0
|
|
20230710,183200,207701630,12620,12620,12620,12620,0
|
|
20230710,183100,207701630,12620,12620,12620,12620,0
|
|
20230710,183000,207701630,12620,12620,12620,12620,0
|
|
20230710,182900,207701630,12620,12620,12620,12620,0
|
|
20230710,182800,207701630,12620,12620,12620,12620,0
|
|
20230710,182700,207701630,12620,12620,12620,12620,119
|
|
20230710,182600,207701630,12620,12620,12620,12620,0
|
|
20230710,182500,207701630,12620,12620,12620,12620,0
|
|
20230710,182400,207701630,12620,12620,12620,12620,0
|
|
20230710,182300,207701630,12620,12620,12620,12620,0
|
|
20230710,182200,207701630,12620,12620,12620,12620,0
|
|
20230710,182100,207701630,12620,12620,12620,12620,0
|
|
20230710,182000,207701630,12620,12620,12620,12620,0
|
|
20230710,181900,207701630,12620,12620,12620,12620,0
|
|
20230710,181800,207701630,12620,12620,12620,12620,0
|
|
20230710,181700,207701630,12620,12620,12620,12620,0
|
|
20230710,181600,207701630,12620,12620,12620,12620,0
|
|
20230710,181500,207701630,12620,12620,12620,12620,0
|
|
20230710,181400,207701630,12620,12620,12620,12620,0
|
|
20230710,181300,207701630,12620,12620,12620,12620,0
|
|
20230710,181200,207701630,12620,12620,12620,12620,0
|
|
20230710,181100,207701630,12620,12620,12620,12620,0
|
|
20230710,181000,207701630,12620,12620,12620,12620,0
|
|
20230710,180900,207701630,12620,12620,12620,12620,0
|
|
20230710,180800,207701630,12620,12620,12620,12620,0
|
|
20230710,180700,207701630,12620,12620,12620,12620,0
|
|
20230710,180600,207701630,12620,12620,12620,12620,0
|
|
20230710,180500,207701630,12620,12620,12620,12620,0
|
|
20230710,180400,207701630,12620,12620,12620,12620,0
|
|
20230710,180300,207701630,12620,12620,12620,12620,0
|
|
20230710,180200,207701630,12620,12620,12620,12620,0
|
|
20230710,180100,207701630,12620,12620,12620,12620,0
|
|
20230710,180000,207701630,12620,12620,12620,12620,0
|
|
20230710,175900,207701630,12620,12620,12620,12620,0
|
|
20230710,175800,207701630,12620,12620,12620,12620,0
|
|
20230710,175700,207701630,12620,12620,12620,12620,119
|
|
20230710,175600,207701630,12620,12620,12620,12620,0
|
|
20230710,175500,207701630,12620,12620,12620,12620,0
|
|
20230710,175400,207701630,12620,12620,12620,12620,0
|
|
20230710,175300,207701630,12620,12620,12620,12620,0
|
|
20230710,175200,207701630,12620,12620,12620,12620,0
|
|
20230710,175100,207701630,12620,12620,12620,12620,0
|
|
20230710,175000,207701630,12620,12620,12620,12620,0
|
|
20230710,174900,207701630,12620,12620,12620,12620,0
|
|
20230710,174800,207701630,12620,12620,12620,12620,0
|
|
20230710,174700,207701630,12620,12620,12620,12620,0
|
|
20230710,174600,207701630,12620,12620,12620,12620,0
|
|
20230710,174500,207701630,12620,12620,12620,12620,0
|
|
20230710,174400,207701630,12620,12620,12620,12620,0
|
|
20230710,174300,207701630,12620,12620,12620,12620,0
|
|
20230710,174200,207701630,12620,12620,12620,12620,0
|
|
20230710,174100,207701630,12620,12620,12620,12620,0
|
|
20230710,174000,207701630,12620,12620,12620,12620,0
|
|
20230710,173900,207701630,12620,12620,12620,12620,0
|
|
20230710,173800,207701630,12620,12620,12620,12620,0
|
|
20230710,173700,207701630,12620,12620,12620,12620,0
|
|
20230710,173600,207701630,12620,12620,12620,12620,0
|
|
20230710,173500,207701630,12620,12620,12620,12620,0
|
|
20230710,173400,207701630,12620,12620,12620,12620,0
|
|
20230710,173300,207701630,12620,12620,12620,12620,0
|
|
20230710,173200,207701630,12620,12620,12620,12620,0
|
|
20230710,173100,207701630,12620,12620,12620,12620,0
|
|
20230710,173000,207701630,12620,12620,12620,12620,0
|
|
20230710,172900,207701630,12620,12620,12620,12620,0
|
|
20230710,172800,207701630,12620,12620,12620,12620,0
|
|
20230710,172700,207701630,12620,12620,12620,12620,119
|
|
20230710,172600,207701630,12620,12620,12620,12620,0
|
|
20230710,172500,207701630,12620,12620,12620,12620,0
|
|
20230710,172400,207701630,12620,12620,12620,12620,0
|
|
20230710,172300,207701630,12620,12620,12620,12620,0
|
|
20230710,172200,207701630,12620,12620,12620,12620,0
|
|
20230710,172100,207701630,12620,12620,12620,12620,0
|
|
20230710,172000,207701630,12620,12620,12620,12620,0
|
|
20230710,171900,207701630,12620,12620,12620,12620,0
|
|
20230710,171800,207701630,12620,12620,12620,12620,0
|
|
20230710,171700,207701630,12620,12620,12620,12620,0
|
|
20230710,171600,207701630,12620,12620,12620,12620,0
|
|
20230710,171500,207701630,12620,12620,12620,12620,0
|
|
20230710,171400,207701630,12620,12620,12620,12620,0
|
|
20230710,171300,207701630,12620,12620,12620,12620,0
|
|
20230710,171200,207701630,12620,12620,12620,12620,0
|
|
20230710,171100,207701630,12620,12620,12620,12620,0
|
|
20230710,171000,207701630,12620,12620,12620,12620,0
|
|
20230710,170900,207701630,12620,12620,12620,12620,0
|
|
20230710,170800,207701630,12620,12620,12620,12620,0
|
|
20230710,170700,207701630,12620,12620,12620,12620,0
|
|
20230710,170600,207701630,12620,12620,12620,12620,0
|
|
20230710,170500,207701630,12620,12620,12620,12620,0
|
|
20230710,170400,207701630,12620,12620,12620,12620,0
|
|
20230710,170300,207701630,12620,12620,12620,12620,0
|
|
20230710,170200,207701630,12620,12620,12620,12620,0
|
|
20230710,170100,207701630,12620,12620,12620,12620,0
|
|
20230710,170000,207701630,12620,12620,12620,12620,0
|
|
20230710,165900,207701630,12620,12620,12620,12620,0
|
|
20230710,165800,207701630,12620,12620,12620,12620,0
|
|
20230710,165700,207701630,12620,12620,12620,12620,119
|
|
20230710,165600,207701630,12620,12620,12620,12620,0
|
|
20230710,165500,207701630,12620,12620,12620,12620,0
|
|
20230710,165400,207701630,12620,12620,12620,12620,0
|
|
20230710,165300,207701630,12620,12620,12620,12620,0
|
|
20230710,165200,207701630,12620,12620,12620,12620,0
|
|
20230710,165100,207701630,12620,12620,12620,12620,0
|
|
20230710,165000,207701630,12620,12620,12620,12620,0
|
|
20230710,164900,207701630,12620,12620,12620,12620,0
|
|
20230710,164800,207701630,12620,12620,12620,12620,0
|
|
20230710,164700,207701630,12620,12620,12620,12620,0
|
|
20230710,164600,207701630,12620,12620,12620,12620,0
|
|
20230710,164500,207701630,12620,12620,12620,12620,0
|
|
20230710,164400,207701630,12620,12620,12620,12620,0
|
|
20230710,164300,207701630,12620,12620,12620,12620,0
|
|
20230710,164200,207701630,12620,12620,12620,12620,0
|
|
20230710,164100,207701630,12620,12620,12620,12620,0
|
|
20230710,164000,207701630,12620,12620,12620,12620,0
|
|
20230710,163900,207701630,12620,12620,12620,12620,0
|
|
20230710,163800,207701630,12620,12620,12620,12620,0
|
|
20230710,163700,207701630,12620,12620,12620,12620,0
|
|
20230710,163600,207701630,12620,12620,12620,12620,0
|
|
20230710,163500,207701630,12620,12620,12620,12620,0
|
|
20230710,163400,207701630,12620,12620,12620,12620,0
|
|
20230710,163300,207701630,12620,12620,12620,12620,0
|
|
20230710,163200,207701630,12620,12620,12620,12620,0
|
|
20230710,163100,207701630,12620,12620,12620,12620,0
|
|
20230710,163000,207701630,12620,12620,12620,12620,0
|
|
20230710,162900,207701630,12620,12620,12620,12620,0
|
|
20230710,162800,207701630,12620,12620,12620,12620,0
|
|
20230710,162700,207701630,12620,12620,12620,12620,119
|
|
20230710,162600,207701630,12620,12620,12620,12620,0
|
|
20230710,162500,207701630,12620,12620,12620,12620,0
|
|
20230710,162400,207701630,12620,12620,12620,12620,0
|
|
20230710,162300,207701630,12620,12620,12620,12620,0
|
|
20230710,162200,207701630,12620,12620,12620,12620,0
|
|
20230710,162100,207701630,12620,12620,12620,12620,0
|
|
20230710,162000,207701630,12620,12620,12620,12620,0
|
|
20230710,161900,207701630,12620,12620,12620,12620,0
|
|
20230710,161800,207701630,12620,12620,12620,12620,0
|
|
20230710,161700,207701630,12620,12620,12620,12620,0
|
|
20230710,161600,207701630,12620,12620,12620,12620,0
|
|
20230710,161500,207701630,12620,12620,12620,12620,0
|
|
20230710,161400,207701630,12620,12620,12620,12620,0
|
|
20230710,161300,207701630,12620,12620,12620,12620,0
|
|
20230710,161200,207701630,12620,12620,12620,12620,0
|
|
20230710,161100,207701630,12620,12620,12620,12620,0
|
|
20230710,161000,207701630,12620,12620,12620,12620,0
|
|
20230710,160900,207701630,12620,12620,12620,12620,0
|
|
20230710,160800,207701630,12620,12620,12620,12620,0
|
|
20230710,160700,207701630,12620,12620,12620,12620,0
|
|
20230710,160600,207701630,12620,12620,12620,12620,0
|
|
20230710,160500,207701630,12620,12620,12620,12620,0
|
|
20230710,160400,207701630,12620,12620,12620,12620,0
|
|
20230710,160300,207701630,12620,12620,12620,12620,0
|
|
20230710,160200,207701630,12620,12620,12620,12620,0
|
|
20230710,160100,207701630,12620,12620,12620,12620,0
|
|
20230710,160000,207701630,12620,12620,12620,12620,0
|
|
20230710,155900,207701630,12620,12620,12620,12620,0
|
|
20230710,155800,207701630,12620,12620,12620,12620,0
|
|
20230710,155700,207701630,12620,12620,12620,12620,119
|
|
20230710,155600,207701630,12620,12620,12620,12620,0
|
|
20230710,155500,207701630,12620,12620,12620,12620,0
|
|
20230710,155400,207701630,12620,12620,12620,12620,0
|
|
20230710,155300,207701630,12620,12620,12620,12620,0
|
|
20230710,155200,207701630,12620,12620,12620,12620,0
|
|
20230710,155100,207701630,12620,12620,12620,12620,0
|
|
20230710,155000,207701630,12620,12620,12620,12620,0
|
|
20230710,154900,207701630,12620,12620,12620,12620,0
|
|
20230710,154800,207701630,12620,12620,12620,12620,0
|
|
20230710,154700,207701630,12620,12620,12620,12620,0
|
|
20230710,154600,207701630,12620,12620,12620,12620,0
|
|
20230710,154500,207701630,12620,12620,12620,12620,0
|
|
20230710,154400,207701630,12620,12620,12620,12620,0
|
|
20230710,154300,207701630,12620,12620,12620,12620,0
|
|
20230710,154200,207701630,12620,12620,12620,12620,0
|
|
20230710,154100,207701630,12620,12620,12620,12620,0
|
|
20230710,154000,207701630,12620,12620,12620,12620,0
|
|
20230710,153900,207701630,12620,12620,12620,12620,0
|
|
20230710,153800,207701630,12620,12620,12620,12620,0
|
|
20230710,153700,207701630,12620,12620,12620,12620,0
|
|
20230710,153600,207701630,12620,12620,12620,12620,0
|
|
20230710,153500,207701630,12620,12620,12620,12620,0
|
|
20230710,153400,207701630,12620,12620,12620,12620,0
|
|
20230710,153300,207701630,12620,12620,12620,12620,0
|
|
20230710,153200,207701630,12620,12620,12620,12620,0
|
|
20230710,153100,207701630,12620,12620,12620,12620,0
|
|
20230710,153000,207701630,12620,12620,12620,12620,119
|
|
20230710,152900,206199850,12580,12580,12580,12580,0
|
|
20230710,152800,206199850,12580,12580,12580,12580,0
|
|
20230710,152700,206199850,12580,12580,12580,12580,0
|
|
20230710,152600,206199850,12580,12580,12580,12580,0
|
|
20230710,152500,206199850,12580,12580,12580,12580,0
|
|
20230710,152400,206199850,12580,12580,12580,12580,0
|
|
20230710,152300,206199850,12580,12580,12580,12580,0
|
|
20230710,152200,206199850,12580,12580,12580,12580,0
|
|
20230710,152100,206199850,12580,12580,12580,12580,0
|
|
20230710,152000,206199850,12580,12580,12580,12580,0
|
|
20230710,151900,206199850,12580,12620,12620,12580,146
|
|
20230710,151800,204358060,12620,12530,12620,12520,288
|
|
20230710,151700,200749430,12530,12530,12530,12530,0
|
|
20230710,151600,200749430,12530,12540,12540,12530,90
|
|
20230710,151500,199621690,12540,12560,12560,12530,155
|
|
20230710,151400,197679090,12630,12630,12630,12630,0
|
|
20230710,151300,197679090,12630,12630,12630,12630,1
|
|
20230710,151200,197666460,12550,12580,12580,12550,546
|
|
20230710,151100,190809400,12650,12650,12650,12650,8
|
|
20230710,151000,190708200,12680,12680,12680,12680,0
|
|
20230710,150900,190708200,12680,12680,12680,12680,0
|
|
20230710,150800,190708200,12680,12680,12680,12680,0
|
|
20230710,150700,190708200,12680,12680,12680,12680,0
|
|
20230710,150600,190708200,12680,12680,12680,12680,0
|
|
20230710,150500,190708200,12680,12680,12680,12680,0
|
|
20230710,150400,190708200,12680,12680,12680,12680,0
|
|
20230710,150300,190708200,12680,12610,12680,12610,49
|
|
20230710,150200,190090240,12610,12590,12610,12590,50
|
|
20230710,150100,189460030,12590,12590,12590,12590,1
|
|
20230710,150000,189447440,12590,12590,12590,12590,1
|
|
20230710,145900,189434850,12590,12590,12590,12590,0
|
|
20230710,145800,189434850,12590,12590,12590,12590,12
|
|
20230710,145700,189283770,12590,12590,12590,12590,85
|
|
20230710,145600,188213620,12570,12570,12570,12570,0
|
|
20230710,145500,188213620,12570,12570,12570,12570,304
|
|
20230710,145400,184392340,12570,12570,12590,12570,352
|
|
20230710,145300,179967280,12590,12600,12600,12590,38
|
|
20230710,145200,179488780,12600,12600,12600,12600,31
|
|
20230710,145100,179098180,12600,12590,12600,12590,2
|
|
20230710,145000,179072990,12600,12570,12600,12570,204
|
|
20230710,144900,176505710,12610,12600,12610,12600,2
|
|
20230710,144800,176480500,12610,12580,12610,12580,28
|
|
20230710,144700,176128200,12610,12610,12610,12610,0
|
|
20230710,144600,176128200,12610,12610,12610,12610,0
|
|
20230710,144500,176128200,12610,12610,12610,12610,48
|
|
20230710,144400,175522920,12610,12610,12610,12610,1
|
|
20230710,144300,175510310,12640,12640,12640,12640,0
|
|
20230710,144200,175510310,12640,12630,12640,12630,140
|
|
20230710,144100,173741780,12580,12580,12580,12580,208
|
|
20230710,144000,171125140,12630,12630,12630,12630,0
|
|
20230710,143900,171125140,12630,12630,12630,12630,100
|
|
20230710,143800,169862140,12640,12640,12640,12640,80
|
|
20230710,143700,168850940,12650,12650,12650,12650,0
|
|
20230710,143600,168850940,12650,12650,12650,12650,0
|
|
20230710,143500,168850940,12650,12650,12650,12650,0
|
|
20230710,143400,168850940,12650,12650,12650,12650,0
|
|
20230710,143300,168850940,12650,12650,12650,12650,0
|
|
20230710,143200,168850940,12650,12650,12650,12650,1
|
|
20230710,143100,168838290,12560,12560,12560,12560,4
|
|
20230710,143000,168788050,12570,12570,12570,12570,0
|
|
20230710,142900,168788050,12570,12570,12570,12570,0
|
|
20230710,142800,168788050,12570,12570,12570,12570,0
|
|
20230710,142700,168788050,12570,12570,12570,12570,79
|
|
20230710,142600,167795020,12580,12600,12600,12580,630
|
|
20230710,142500,159866040,12660,12660,12660,12660,0
|
|
20230710,142400,159866040,12660,12660,12660,12660,0
|
|
20230710,142300,159866040,12660,12660,12660,12660,0
|
|
20230710,142200,159866040,12660,12660,12660,12660,3
|
|
20230710,142100,159828060,12680,12680,12680,12680,0
|
|
20230710,142000,159828060,12680,12680,12680,12680,0
|
|
20230710,141900,159828060,12680,12680,12680,12680,0
|
|
20230710,141800,159828060,12680,12680,12680,12680,0
|
|
20230710,141700,159828060,12680,12680,12680,12680,0
|
|
20230710,141600,159828060,12680,12680,12680,12680,0
|
|
20230710,141500,159828060,12680,12680,12680,12680,0
|
|
20230710,141400,159828060,12680,12680,12680,12680,0
|
|
20230710,141300,159828060,12680,12680,12680,12680,0
|
|
20230710,141200,159828060,12680,12680,12680,12680,1
|
|
20230710,141100,159815380,12600,12640,12680,12600,192
|
|
20230710,141000,157393560,12640,12620,12640,12620,168
|
|
20230710,140900,155270260,12630,12630,12630,12630,5
|
|
20230710,140800,155207110,12640,12640,12640,12640,0
|
|
20230710,140700,155207110,12640,12640,12640,12630,419
|
|
20230710,140600,149913410,12650,12650,12650,12650,0
|
|
20230710,140500,149913410,12650,12650,12650,12650,5
|
|
20230710,140400,149850160,12700,12700,12700,12700,0
|
|
20230710,140300,149850160,12700,12700,12700,12700,0
|
|
20230710,140200,149850160,12700,12700,12700,12700,0
|
|
20230710,140100,149850160,12700,12700,12700,12700,0
|
|
20230710,140000,149850160,12700,12700,12700,12700,0
|
|
20230710,135900,149850160,12700,12700,12700,12700,0
|
|
20230710,135800,149850160,12700,12700,12700,12700,0
|
|
20230710,135700,149850160,12700,12700,12700,12700,0
|
|
20230710,135600,149850160,12700,12700,12700,12700,0
|
|
20230710,135500,149850160,12700,12700,12700,12700,0
|
|
20230710,135400,149850160,12700,12700,12700,12700,0
|
|
20230710,135300,149850160,12700,12700,12700,12700,0
|
|
20230710,135200,149850160,12700,12700,12700,12700,0
|
|
20230710,135100,149850160,12700,12700,12700,12700,0
|
|
20230710,135000,149850160,12700,12700,12700,12700,0
|
|
20230710,134900,149850160,12700,12700,12700,12700,0
|
|
20230710,134800,149850160,12700,12700,12700,12700,0
|
|
20230710,134700,149850160,12700,12700,12700,12700,0
|
|
20230710,134600,149850160,12700,12700,12700,12700,0
|
|
20230710,134500,149850160,12700,12700,12700,12700,0
|
|
20230710,134400,149850160,12700,12700,12700,12700,0
|
|
20230710,134300,149850160,12700,12700,12700,12700,0
|
|
20230710,134200,149850160,12700,12700,12700,12700,0
|
|
20230710,134100,149850160,12700,12700,12700,12700,0
|
|
20230710,134000,149850160,12700,12700,12700,12700,1
|
|
20230710,133900,149837460,12630,12690,12690,12630,910
|
|
20230710,133800,138327730,12690,12690,12690,12690,0
|
|
20230710,133700,138327730,12690,12690,12690,12690,1
|
|
20230710,133600,138315040,12690,12690,12690,12690,0
|
|
20230710,133500,138315040,12690,12690,12690,12690,0
|
|
20230710,133400,138315040,12690,12690,12690,12690,5
|
|
20230710,133300,138251590,12680,12680,12680,12680,105
|
|
20230710,133200,136920190,12680,12670,12680,12670,4
|
|
20230710,133100,136869480,12680,12680,12680,12680,0
|
|
20230710,133000,136869480,12680,12680,12680,12680,0
|
|
20230710,132900,136869480,12680,12680,12680,12680,0
|
|
20230710,132800,136869480,12680,12680,12680,12680,1
|
|
20230710,132700,136856800,12680,12680,12680,12680,0
|
|
20230710,132600,136856800,12680,12680,12680,12680,1
|
|
20230710,132500,136844120,12680,12680,12680,12680,0
|
|
20230710,132400,136844120,12680,12680,12680,12680,1
|
|
20230710,132300,136831440,12680,12680,12680,12680,0
|
|
20230710,132200,136831440,12680,12680,12680,12680,2
|
|
20230710,132100,136806080,12680,12680,12680,12680,9
|
|
20230710,132000,136691960,12680,12680,12680,12680,0
|
|
20230710,131900,136691960,12680,12680,12680,12680,1
|
|
20230710,131800,136679280,12680,12680,12680,12680,0
|
|
20230710,131700,136679280,12680,12680,12680,12680,1
|
|
20230710,131600,136666600,12690,12690,12690,12690,0
|
|
20230710,131500,136666600,12690,12680,12690,12680,79
|
|
20230710,131400,135664210,12680,12680,12680,12680,0
|
|
20230710,131300,135664210,12680,12680,12680,12680,2
|
|
20230710,131200,135638850,12680,12680,12680,12680,1
|
|
20230710,131100,135626170,12680,12680,12680,12680,0
|
|
20230710,131000,135626170,12680,12680,12680,12680,1
|
|
20230710,130900,135613490,12680,12680,12680,12680,0
|
|
20230710,130800,135613490,12680,12680,12680,12680,1
|
|
20230710,130700,135600810,12680,12680,12680,12680,0
|
|
20230710,130600,135600810,12680,12680,12680,12680,2
|
|
20230710,130500,135575450,12610,12610,12610,12610,0
|
|
20230710,130400,135575450,12610,12650,12650,12610,15
|
|
20230710,130300,135386260,12670,12670,12670,12670,1
|
|
20230710,130200,135373590,12670,12670,12670,12670,291
|
|
20230710,130100,131686620,12670,12670,12670,12670,0
|
|
20230710,130000,131686620,12670,12670,12670,12650,58
|
|
20230710,125900,130951780,12670,12670,12670,12670,1
|
|
20230710,125800,130939110,12670,12670,12670,12670,0
|
|
20230710,125700,130939110,12670,12670,12670,12670,1
|
|
20230710,125600,130926440,12670,12670,12670,12670,0
|
|
20230710,125500,130926440,12670,12670,12670,12670,1
|
|
20230710,125400,130913770,12670,12670,12670,12670,1
|
|
20230710,125300,130901100,12670,12670,12670,12670,1
|
|
20230710,125200,130888430,12600,12670,12670,12600,206
|
|
20230710,125100,128292760,12670,12670,12670,12670,1
|
|
20230710,125000,128280090,12670,12670,12670,12670,1
|
|
20230710,124900,128267420,12670,12670,12670,12670,0
|
|
20230710,124800,128267420,12670,12670,12670,12670,2
|
|
20230710,124700,128242080,12600,12600,12600,12600,0
|
|
20230710,124600,128242080,12600,12600,12600,12600,0
|
|
20230710,124500,128242080,12600,12670,12670,12600,109
|
|
20230710,124400,126868610,12670,12670,12670,12670,0
|
|
20230710,124300,126868610,12670,12670,12670,12670,1
|
|
20230710,124200,126855940,12670,12670,12670,12670,20
|
|
20230710,124100,126602540,12670,12670,12670,12670,1
|
|
20230710,124000,126589870,12670,12670,12670,12670,0
|
|
20230710,123900,126589870,12670,12670,12670,12670,1
|
|
20230710,123800,126577200,12670,12670,12670,12670,0
|
|
20230710,123700,126577200,12670,12670,12670,12670,1
|
|
20230710,123600,126564530,12670,12670,12670,12670,1
|
|
20230710,123500,126551860,12670,12670,12670,12670,0
|
|
20230710,123400,126551860,12670,12670,12670,12670,1
|
|
20230710,123300,126539190,12670,12670,12670,12670,9
|
|
20230710,123200,126425160,12600,12680,12680,12600,134
|
|
20230710,123100,124735080,12680,12680,12680,12680,0
|
|
20230710,123000,124735080,12680,12680,12680,12680,1
|
|
20230710,122900,124722400,12680,12680,12680,12680,0
|
|
20230710,122800,124722400,12680,12600,12690,12600,152
|
|
20230710,122700,122807030,12660,12680,12680,12660,2
|
|
20230710,122600,122781690,12690,12640,12690,12640,71
|
|
20230710,122500,121883890,12600,12600,12600,12600,0
|
|
20230710,122400,121883890,12600,12600,12600,12600,135
|
|
20230710,122300,120182890,12640,12640,12640,12640,17
|
|
20230710,122200,119968010,12640,12640,12640,12640,0
|
|
20230710,122100,119968010,12640,12610,12640,12600,5
|
|
20230710,122000,119904950,12640,12640,12640,12640,0
|
|
20230710,121900,119904950,12640,12640,12640,12640,1
|
|
20230710,121800,119892310,12640,12640,12640,12640,1
|
|
20230710,121700,119879670,12640,12640,12640,12640,0
|
|
20230710,121600,119879670,12640,12640,12640,12640,1
|
|
20230710,121500,119867030,12610,12610,12610,12610,0
|
|
20230710,121400,119867030,12610,12610,12610,12610,0
|
|
20230710,121300,119867030,12610,12610,12610,12610,0
|
|
20230710,121200,119867030,12610,12640,12640,12610,2
|
|
20230710,121100,119841780,12640,12640,12640,12640,0
|
|
20230710,121000,119841780,12640,12640,12640,12640,2
|
|
20230710,120900,119816500,12640,12600,12640,12590,257
|
|
20230710,120800,116576270,12600,12600,12600,12600,0
|
|
20230710,120700,116576270,12600,12600,12600,12600,1
|
|
20230710,120600,116563670,12600,12600,12600,12600,54
|
|
20230710,120500,115883270,12580,12580,12580,12580,0
|
|
20230710,120400,115883270,12580,12580,12580,12580,0
|
|
20230710,120300,115883270,12580,12580,12580,12580,0
|
|
20230710,120200,115883270,12580,12580,12580,12580,0
|
|
20230710,120100,115883270,12580,12580,12580,12580,0
|
|
20230710,120000,115883270,12580,12580,12580,12580,5
|
|
20230710,115900,115820370,12580,12580,12580,12580,0
|
|
20230710,115800,115820370,12580,12580,12580,12580,0
|
|
20230710,115700,115820370,12580,12590,12590,12580,74
|
|
20230710,115600,114888750,12590,12590,12590,12590,111
|
|
20230710,115500,113491260,12590,12590,12590,12590,2
|
|
20230710,115400,113466080,12590,12590,12590,12590,0
|
|
20230710,115300,113466080,12590,12580,12590,12580,53
|
|
20230710,115200,112799330,12590,12590,12590,12590,1
|
|
20230710,115100,112786740,12590,12580,12590,12580,242
|
|
20230710,115000,109739970,12580,12580,12580,12580,2
|
|
20230710,114900,109714810,12580,12580,12580,12580,6
|
|
20230710,114800,109639330,12580,12580,12580,12580,0
|
|
20230710,114700,109639330,12580,12580,12580,12580,2
|
|
20230710,114600,109614170,12580,12580,12580,12580,7
|
|
20230710,114500,109526110,12580,12580,12580,12580,1
|
|
20230710,114400,109513530,12580,12580,12580,12580,1
|
|
20230710,114300,109500950,12580,12580,12580,12580,16
|
|
20230710,114200,109299670,12580,12580,12580,12580,73
|
|
20230710,114100,108381330,12580,12570,12580,12570,91
|
|
20230710,114000,107237450,12590,12590,12590,12590,2
|
|
20230710,113900,107212270,12590,12590,12590,12590,0
|
|
20230710,113800,107212270,12590,12590,12590,12590,1
|
|
20230710,113700,107199680,12590,12590,12590,12590,0
|
|
20230710,113600,107199680,12590,12590,12590,12590,1
|
|
20230710,113500,107187090,12590,12590,12590,12590,0
|
|
20230710,113400,107187090,12590,12590,12590,12590,1
|
|
20230710,113300,107174500,12590,12580,12590,12580,10
|
|
20230710,113200,107048630,12580,12580,12580,12580,34
|
|
20230710,113100,106620910,12590,12590,12590,12590,12
|
|
20230710,113000,106469830,12590,12590,12590,12590,0
|
|
20230710,112900,106469830,12590,12590,12590,12590,1
|
|
20230710,112800,106457240,12590,12590,12590,12590,0
|
|
20230710,112700,106457240,12590,12590,12590,12590,1
|
|
20230710,112600,106444650,12590,12590,12590,12590,0
|
|
20230710,112500,106444650,12590,12590,12590,12590,1
|
|
20230710,112400,106432060,12590,12590,12590,12590,1
|
|
20230710,112300,106419470,12590,12590,12590,12590,5
|
|
20230710,112200,106356520,12600,12600,12600,12600,1
|
|
20230710,112100,106343920,12600,12600,12600,12600,0
|
|
20230710,112000,106343920,12600,12600,12600,12600,1
|
|
20230710,111900,106331320,12600,12600,12600,12600,0
|
|
20230710,111800,106331320,12600,12600,12600,12600,1
|
|
20230710,111700,106318720,12600,12600,12600,12600,0
|
|
20230710,111600,106318720,12600,12600,12600,12600,1
|
|
20230710,111500,106306120,12600,12600,12600,12600,1
|
|
20230710,111400,106293520,12600,12590,12600,12590,3
|
|
20230710,111300,106255740,12590,12590,12590,12590,1
|
|
20230710,111200,106243150,12590,12590,12590,12590,155
|
|
20230710,111100,104291700,12590,12590,12590,12590,1
|
|
20230710,111000,104279110,12590,12590,12590,12590,0
|
|
20230710,110900,104279110,12590,12590,12590,12590,1
|
|
20230710,110800,104266520,12590,12590,12590,12590,1
|
|
20230710,110700,104253930,12590,12590,12590,12590,1
|
|
20230710,110600,104241340,12590,12590,12590,12590,4
|
|
20230710,110500,104190980,12540,12540,12540,12540,1
|
|
20230710,110400,104178440,12540,12550,12550,12540,66
|
|
20230710,110300,103350790,12540,12540,12540,12540,0
|
|
20230710,110200,103350790,12540,12540,12540,12540,0
|
|
20230710,110100,103350790,12540,12540,12540,12540,0
|
|
20230710,110000,103350790,12540,12550,12550,12540,136
|
|
20230710,105900,101645060,12550,12570,12570,12550,171
|
|
20230710,105800,99498270,12570,12580,12580,12570,64
|
|
20230710,105700,98693160,12580,12590,12590,12580,3
|
|
20230710,105600,98655400,12590,12590,12590,12590,1
|
|
20230710,105500,98642810,12590,12600,12600,12590,68
|
|
20230710,105400,97786370,12630,12630,12630,12630,0
|
|
20230710,105300,97786370,12630,12630,12630,12630,1
|
|
20230710,105200,97773740,12630,12630,12630,12630,0
|
|
20230710,105100,97773740,12630,12630,12630,12630,67
|
|
20230710,105000,96927530,12630,12630,12630,12630,2
|
|
20230710,104900,96902270,12630,12630,12630,12630,1
|
|
20230710,104800,96889640,12630,12630,12630,12630,1
|
|
20230710,104700,96877010,12630,12630,12630,12630,1
|
|
20230710,104600,96864380,12630,12630,12630,12630,3
|
|
20230710,104500,96826490,12560,12560,12560,12560,0
|
|
20230710,104400,96826490,12560,12570,12570,12560,166
|
|
20230710,104300,94741410,12570,12570,12570,12570,0
|
|
20230710,104200,94741410,12570,12570,12570,12570,0
|
|
20230710,104100,94741410,12570,12600,12600,12570,495
|
|
20230710,104000,88514050,12600,12600,12600,12600,0
|
|
20230710,103900,88514050,12600,12650,12650,12600,341
|
|
20230710,103800,84216210,12660,12660,12660,12660,0
|
|
20230710,103700,84216210,12660,12680,12680,12650,15
|
|
20230710,103600,84026220,12690,12690,12690,12690,0
|
|
20230710,103500,84026220,12690,12650,12690,12650,42
|
|
20230710,103400,83493280,12650,12660,12660,12650,185
|
|
20230710,103300,81152030,12690,12690,12690,12690,1
|
|
20230710,103200,81139340,12690,12690,12690,12690,0
|
|
20230710,103100,81139340,12690,12690,12690,12690,1
|
|
20230710,103000,81126650,12690,12690,12690,12690,1
|
|
20230710,102900,81113960,12690,12690,12690,12690,0
|
|
20230710,102800,81113960,12690,12690,12690,12690,1
|
|
20230710,102700,81101270,12690,12690,12690,12690,48
|
|
20230710,102600,80492150,12680,12680,12680,12680,1
|
|
20230710,102500,80479470,12680,12680,12680,12680,0
|
|
20230710,102400,80479470,12680,12680,12680,12680,1
|
|
20230710,102300,80466790,12680,12680,12680,12680,1
|
|
20230710,102200,80454110,12610,12610,12610,12610,0
|
|
20230710,102100,80454110,12610,12700,12700,12610,204
|
|
20230710,102000,77877730,12700,12700,12700,12700,0
|
|
20230710,101900,77877730,12700,12700,12700,12700,1
|
|
20230710,101800,77865030,12700,12700,12700,12700,0
|
|
20230710,101700,77865030,12700,12700,12700,12700,1
|
|
20230710,101600,77852330,12700,12700,12700,12700,0
|
|
20230710,101500,77852330,12700,12700,12700,12700,4
|
|
20230710,101400,77801530,12700,12700,12700,12700,0
|
|
20230710,101300,77801530,12700,12700,12700,12700,1
|
|
20230710,101200,77788830,12650,12650,12650,12650,0
|
|
20230710,101100,77788830,12650,12650,12650,12650,0
|
|
20230710,101000,77788830,12650,12700,12700,12650,2
|
|
20230710,100900,77763480,12600,12680,12680,12600,350
|
|
20230710,100800,73348280,12700,12700,12700,12700,1
|
|
20230710,100700,73335580,12700,12700,12700,12700,4
|
|
20230710,100600,73284780,12680,12660,12680,12660,468
|
|
20230710,100500,67358240,12660,12660,12660,12660,1
|
|
20230710,100400,67345580,12650,12650,12650,12650,12
|
|
20230710,100300,67193780,12660,12660,12660,12660,2
|
|
20230710,100200,67168460,12650,12650,12650,12650,0
|
|
20230710,100100,67168460,12650,12650,12650,12650,10
|
|
20230710,100000,67041960,12650,12650,12650,12650,0
|
|
20230710,095900,67041960,12650,12650,12650,12650,4
|
|
20230710,095800,66991360,12620,12620,12620,12620,2
|
|
20230710,095700,66966120,12620,12620,12620,12620,0
|
|
20230710,095600,66966120,12620,12620,12620,12620,0
|
|
20230710,095500,66966120,12620,12620,12620,12620,0
|
|
20230710,095400,66966120,12620,12620,12620,12620,0
|
|
20230710,095300,66966120,12620,12620,12620,12620,0
|
|
20230710,095200,66966120,12620,12620,12620,12620,0
|
|
20230710,095100,66966120,12620,12620,12620,12620,99
|
|
20230710,095000,65716740,12660,12660,12660,12660,3
|
|
20230710,094900,65678760,12660,12660,12660,12660,166
|
|
20230710,094800,63577200,12660,12660,12660,12630,146
|
|
20230710,094700,61731970,12660,12660,12660,12660,0
|
|
20230710,094600,61731970,12660,12660,12660,12660,2
|
|
20230710,094500,61706650,12660,12660,12660,12660,1
|
|
20230710,094400,61693990,12620,12620,12620,12620,0
|
|
20230710,094300,61693990,12620,12620,12620,12620,0
|
|
20230710,094200,61693990,12620,12630,12630,12620,8
|
|
20230710,094100,61593020,12660,12660,12660,12660,45
|
|
20230710,094000,61023320,12660,12660,12660,12660,1
|
|
20230710,093900,61010660,12660,12660,12660,12660,2
|
|
20230710,093800,60985340,12660,12660,12660,12660,14
|
|
20230710,093700,60808100,12660,12660,12660,12660,9
|
|
20230710,093600,60694160,12670,12670,12670,12670,52
|
|
20230710,093500,60035320,12670,12660,12670,12660,36
|
|
20230710,093400,59579300,12670,12670,12670,12670,4
|
|
20230710,093300,59528620,12670,12670,12670,12670,5
|
|
20230710,093200,59465270,12680,12680,12680,12680,2
|
|
20230710,093100,59439910,12680,12680,12680,12680,10
|
|
20230710,093000,59313110,12680,12680,12680,12680,12
|
|
20230710,092900,59160950,12590,12590,12590,12590,180
|
|
20230710,092800,56894750,12580,12580,12580,12580,0
|
|
20230710,092700,56894750,12580,12600,12600,12580,54
|
|
20230710,092600,56215170,12600,12590,12720,12590,83
|
|
20230710,092500,55163640,12710,12720,12720,12710,54
|
|
20230710,092400,54477280,12720,12720,12720,12720,5
|
|
20230710,092300,54413680,12720,12580,12730,12550,263
|
|
20230710,092200,51107390,12580,12590,12590,12580,68
|
|
20230710,092100,50251450,12590,12590,12590,12590,78
|
|
20230710,092000,49269430,12590,12590,12590,12590,0
|
|
20230710,091900,49269430,12590,12590,12590,12590,3
|
|
20230710,091800,49231660,12590,12650,12650,12590,12
|
|
20230710,091700,49080460,12580,12580,12580,12580,0
|
|
20230710,091600,49080460,12580,12580,12580,12580,285
|
|
20230710,091500,45495160,12580,12580,12580,12580,0
|
|
20230710,091400,45495160,12580,12580,12580,12580,0
|
|
20230710,091300,45495160,12580,12580,12610,12580,13
|
|
20230710,091200,45331290,12590,12550,12590,12550,26
|
|
20230710,091100,45004460,12550,12550,12550,12550,0
|
|
20230710,091000,45004460,12550,12600,12600,12520,2178
|
|
20230710,090900,17718030,12600,12600,12600,12600,102
|
|
20230710,090800,16432830,12600,12600,12600,12600,5
|
|
20230710,090700,16369830,12590,12550,12590,12550,89
|
|
20230710,090600,15249560,12550,12550,12550,12550,2
|
|
20230710,090500,15224460,12530,12550,12550,12530,119
|
|
20230710,090400,13731740,12550,12550,12550,12550,14
|
|
20230710,090300,13556040,12540,12620,12620,12530,527
|
|
20230710,090200,6945950,12640,12700,12800,12640,281
|
|
20230710,090100,3386130,12800,12710,12800,12700,38
|
|
20230710,090000,2903120,12710,12840,12840,12700,228
|