684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,202100,786090390,15460,15460,15460,15460,1621
|
|
20230816,202000,786090390,15460,15460,15460,15460,0
|
|
20230816,201900,786090390,15460,15460,15460,15460,0
|
|
20230816,201800,786090390,15460,15460,15460,15460,0
|
|
20230816,201700,786090390,15460,15460,15460,15460,0
|
|
20230816,201600,786090390,15460,15460,15460,15460,0
|
|
20230816,201500,786090390,15460,15460,15460,15460,0
|
|
20230816,201400,786090390,15460,15460,15460,15460,0
|
|
20230816,201300,786090390,15460,15460,15460,15460,0
|
|
20230816,201200,786090390,15460,15460,15460,15460,0
|
|
20230816,201100,786090390,15460,15460,15460,15460,0
|
|
20230816,201000,786090390,15460,15460,15460,15460,0
|
|
20230816,200900,786090390,15460,15460,15460,15460,0
|
|
20230816,200800,786090390,15460,15460,15460,15460,0
|
|
20230816,200700,786090390,15460,15460,15460,15460,0
|
|
20230816,200600,786090390,15460,15460,15460,15460,0
|
|
20230816,200500,786090390,15460,15460,15460,15460,0
|
|
20230816,200400,786090390,15460,15460,15460,15460,0
|
|
20230816,200300,786090390,15460,15460,15460,15460,0
|
|
20230816,200200,786090390,15460,15460,15460,15460,0
|
|
20230816,200100,786090390,15460,15460,15460,15460,0
|
|
20230816,200000,786090390,15460,15460,15460,15460,0
|
|
20230816,195900,786090390,15460,15460,15460,15460,0
|
|
20230816,195800,786090390,15460,15460,15460,15460,0
|
|
20230816,195700,786090390,15460,15460,15460,15460,0
|
|
20230816,195600,786090390,15460,15460,15460,15460,0
|
|
20230816,195500,786090390,15460,15460,15460,15460,0
|
|
20230816,195400,786090390,15460,15460,15460,15460,0
|
|
20230816,195300,786090390,15460,15460,15460,15460,0
|
|
20230816,195200,786090390,15460,15460,15460,15460,0
|
|
20230816,195100,786090390,15460,15460,15460,15460,1621
|
|
20230816,195000,786090390,15460,15460,15460,15460,0
|
|
20230816,194900,786090390,15460,15460,15460,15460,0
|
|
20230816,194800,786090390,15460,15460,15460,15460,0
|
|
20230816,194700,786090390,15460,15460,15460,15460,0
|
|
20230816,194600,786090390,15460,15460,15460,15460,0
|
|
20230816,194500,786090390,15460,15460,15460,15460,0
|
|
20230816,194400,786090390,15460,15460,15460,15460,0
|
|
20230816,194300,786090390,15460,15460,15460,15460,0
|
|
20230816,194200,786090390,15460,15460,15460,15460,0
|
|
20230816,194100,786090390,15460,15460,15460,15460,0
|
|
20230816,194000,786090390,15460,15460,15460,15460,0
|
|
20230816,193900,786090390,15460,15460,15460,15460,0
|
|
20230816,193800,786090390,15460,15460,15460,15460,0
|
|
20230816,193700,786090390,15460,15460,15460,15460,0
|
|
20230816,193600,786090390,15460,15460,15460,15460,0
|
|
20230816,193500,786090390,15460,15460,15460,15460,0
|
|
20230816,193400,786090390,15460,15460,15460,15460,0
|
|
20230816,193300,786090390,15460,15460,15460,15460,0
|
|
20230816,193200,786090390,15460,15460,15460,15460,0
|
|
20230816,193100,786090390,15460,15460,15460,15460,0
|
|
20230816,193000,786090390,15460,15460,15460,15460,0
|
|
20230816,192900,786090390,15460,15460,15460,15460,0
|
|
20230816,192800,786090390,15460,15460,15460,15460,0
|
|
20230816,192700,786090390,15460,15460,15460,15460,0
|
|
20230816,192600,786090390,15460,15460,15460,15460,0
|
|
20230816,192500,786090390,15460,15460,15460,15460,0
|
|
20230816,192400,786090390,15460,15460,15460,15460,0
|
|
20230816,192300,786090390,15460,15460,15460,15460,0
|
|
20230816,192200,786090390,15460,15460,15460,15460,0
|
|
20230816,192100,786090390,15460,15460,15460,15460,1621
|
|
20230816,192000,786090390,15460,15460,15460,15460,0
|
|
20230816,191900,786090390,15460,15460,15460,15460,0
|
|
20230816,191800,786090390,15460,15460,15460,15460,0
|
|
20230816,191700,786090390,15460,15460,15460,15460,0
|
|
20230816,191600,786090390,15460,15460,15460,15460,0
|
|
20230816,191500,786090390,15460,15460,15460,15460,0
|
|
20230816,191400,786090390,15460,15460,15460,15460,0
|
|
20230816,191300,786090390,15460,15460,15460,15460,0
|
|
20230816,191200,786090390,15460,15460,15460,15460,0
|
|
20230816,191100,786090390,15460,15460,15460,15460,0
|
|
20230816,191000,786090390,15460,15460,15460,15460,0
|
|
20230816,190900,786090390,15460,15460,15460,15460,0
|
|
20230816,190800,786090390,15460,15460,15460,15460,0
|
|
20230816,190700,786090390,15460,15460,15460,15460,0
|
|
20230816,190600,786090390,15460,15460,15460,15460,0
|
|
20230816,190500,786090390,15460,15460,15460,15460,0
|
|
20230816,190400,786090390,15460,15460,15460,15460,0
|
|
20230816,190300,786090390,15460,15460,15460,15460,0
|
|
20230816,190200,786090390,15460,15460,15460,15460,0
|
|
20230816,190100,786090390,15460,15460,15460,15460,0
|
|
20230816,190000,786090390,15460,15460,15460,15460,0
|
|
20230816,185900,786090390,15460,15460,15460,15460,0
|
|
20230816,185800,786090390,15460,15460,15460,15460,0
|
|
20230816,185700,786090390,15460,15460,15460,15460,0
|
|
20230816,185600,786090390,15460,15460,15460,15460,0
|
|
20230816,185500,786090390,15460,15460,15460,15460,0
|
|
20230816,185400,786090390,15460,15460,15460,15460,0
|
|
20230816,185300,786090390,15460,15460,15460,15460,0
|
|
20230816,185200,786090390,15460,15460,15460,15460,0
|
|
20230816,185100,786090390,15460,15460,15460,15460,1621
|
|
20230816,185000,786090390,15460,15460,15460,15460,0
|
|
20230816,184900,786090390,15460,15460,15460,15460,0
|
|
20230816,184800,786090390,15460,15460,15460,15460,0
|
|
20230816,184700,786090390,15460,15460,15460,15460,0
|
|
20230816,184600,786090390,15460,15460,15460,15460,0
|
|
20230816,184500,786090390,15460,15460,15460,15460,0
|
|
20230816,184400,786090390,15460,15460,15460,15460,0
|
|
20230816,184300,786090390,15460,15460,15460,15460,0
|
|
20230816,184200,786090390,15460,15460,15460,15460,0
|
|
20230816,184100,786090390,15460,15460,15460,15460,0
|
|
20230816,184000,786090390,15460,15460,15460,15460,0
|
|
20230816,183900,786090390,15460,15460,15460,15460,0
|
|
20230816,183800,786090390,15460,15460,15460,15460,0
|
|
20230816,183700,786090390,15460,15460,15460,15460,0
|
|
20230816,183600,786090390,15460,15460,15460,15460,0
|
|
20230816,183500,786090390,15460,15460,15460,15460,0
|
|
20230816,183400,786090390,15460,15460,15460,15460,0
|
|
20230816,183300,786090390,15460,15460,15460,15460,0
|
|
20230816,183200,786090390,15460,15460,15460,15460,0
|
|
20230816,183100,786090390,15460,15460,15460,15460,0
|
|
20230816,183000,786090390,15460,15460,15460,15460,0
|
|
20230816,182900,786090390,15460,15460,15460,15460,0
|
|
20230816,182800,786090390,15460,15460,15460,15460,0
|
|
20230816,182700,786090390,15460,15460,15460,15460,0
|
|
20230816,182600,786090390,15460,15460,15460,15460,0
|
|
20230816,182500,786090390,15460,15460,15460,15460,0
|
|
20230816,182400,786090390,15460,15460,15460,15460,0
|
|
20230816,182300,786090390,15460,15460,15460,15460,0
|
|
20230816,182200,786090390,15460,15460,15460,15460,0
|
|
20230816,182100,786090390,15460,15460,15460,15460,1621
|
|
20230816,182000,786090390,15460,15460,15460,15460,0
|
|
20230816,181900,786090390,15460,15460,15460,15460,0
|
|
20230816,181800,786090390,15460,15460,15460,15460,0
|
|
20230816,181700,786090390,15460,15460,15460,15460,0
|
|
20230816,181600,786090390,15460,15460,15460,15460,0
|
|
20230816,181500,786090390,15460,15460,15460,15460,0
|
|
20230816,181400,786090390,15460,15460,15460,15460,0
|
|
20230816,181300,786090390,15460,15460,15460,15460,0
|
|
20230816,181200,786090390,15460,15460,15460,15460,0
|
|
20230816,181100,786090390,15460,15460,15460,15460,0
|
|
20230816,181000,786090390,15460,15460,15460,15460,0
|
|
20230816,180900,786090390,15460,15460,15460,15460,0
|
|
20230816,180800,786090390,15460,15460,15460,15460,0
|
|
20230816,180700,786090390,15460,15460,15460,15460,0
|
|
20230816,180600,786090390,15460,15460,15460,15460,0
|
|
20230816,180500,786090390,15460,15460,15460,15460,0
|
|
20230816,180400,786090390,15460,15460,15460,15460,0
|
|
20230816,180300,786090390,15460,15460,15460,15460,0
|
|
20230816,180200,786090390,15460,15460,15460,15460,0
|
|
20230816,180100,786090390,15460,15460,15460,15460,0
|
|
20230816,180000,786090390,15460,15460,15460,15460,0
|
|
20230816,175900,786090390,15460,15460,15460,15460,0
|
|
20230816,175800,786090390,15460,15460,15460,15460,0
|
|
20230816,175700,786090390,15460,15460,15460,15460,0
|
|
20230816,175600,786090390,15460,15460,15460,15460,0
|
|
20230816,175500,786090390,15460,15460,15460,15460,0
|
|
20230816,175400,786090390,15460,15460,15460,15460,0
|
|
20230816,175300,786090390,15460,15460,15460,15460,0
|
|
20230816,175200,786090390,15460,15460,15460,15460,0
|
|
20230816,175100,786090390,15460,15460,15460,15460,1621
|
|
20230816,175000,786090390,15460,15460,15460,15460,0
|
|
20230816,174900,786090390,15460,15460,15460,15460,0
|
|
20230816,174800,786090390,15460,15460,15460,15460,0
|
|
20230816,174700,786090390,15460,15460,15460,15460,0
|
|
20230816,174600,786090390,15460,15460,15460,15460,0
|
|
20230816,174500,786090390,15460,15460,15460,15460,0
|
|
20230816,174400,786090390,15460,15460,15460,15460,0
|
|
20230816,174300,786090390,15460,15460,15460,15460,0
|
|
20230816,174200,786090390,15460,15460,15460,15460,0
|
|
20230816,174100,786090390,15460,15460,15460,15460,0
|
|
20230816,174000,786090390,15460,15460,15460,15460,0
|
|
20230816,173900,786090390,15460,15460,15460,15460,0
|
|
20230816,173800,786090390,15460,15460,15460,15460,0
|
|
20230816,173700,786090390,15460,15460,15460,15460,0
|
|
20230816,173600,786090390,15460,15460,15460,15460,0
|
|
20230816,173500,786090390,15460,15460,15460,15460,0
|
|
20230816,173400,786090390,15460,15460,15460,15460,0
|
|
20230816,173300,786090390,15460,15460,15460,15460,0
|
|
20230816,173200,786090390,15460,15460,15460,15460,0
|
|
20230816,173100,786090390,15460,15460,15460,15460,0
|
|
20230816,173000,786090390,15460,15460,15460,15460,0
|
|
20230816,172900,786090390,15460,15460,15460,15460,0
|
|
20230816,172800,786090390,15460,15460,15460,15460,0
|
|
20230816,172700,786090390,15460,15460,15460,15460,0
|
|
20230816,172600,786090390,15460,15460,15460,15460,0
|
|
20230816,172500,786090390,15460,15460,15460,15460,0
|
|
20230816,172400,786090390,15460,15460,15460,15460,0
|
|
20230816,172300,786090390,15460,15460,15460,15460,0
|
|
20230816,172200,786090390,15460,15460,15460,15460,0
|
|
20230816,172100,786090390,15460,15460,15460,15460,1621
|
|
20230816,172000,786090390,15460,15460,15460,15460,0
|
|
20230816,171900,786090390,15460,15460,15460,15460,0
|
|
20230816,171800,786090390,15460,15460,15460,15460,0
|
|
20230816,171700,786090390,15460,15460,15460,15460,0
|
|
20230816,171600,786090390,15460,15460,15460,15460,0
|
|
20230816,171500,786090390,15460,15460,15460,15460,0
|
|
20230816,171400,786090390,15460,15460,15460,15460,0
|
|
20230816,171300,786090390,15460,15460,15460,15460,0
|
|
20230816,171200,786090390,15460,15460,15460,15460,0
|
|
20230816,171100,786090390,15460,15460,15460,15460,0
|
|
20230816,171000,786090390,15460,15460,15460,15460,0
|
|
20230816,170900,786090390,15460,15460,15460,15460,0
|
|
20230816,170800,786090390,15460,15460,15460,15460,0
|
|
20230816,170700,786090390,15460,15460,15460,15460,0
|
|
20230816,170600,786090390,15460,15460,15460,15460,0
|
|
20230816,170500,786090390,15460,15460,15460,15460,0
|
|
20230816,170400,786090390,15460,15460,15460,15460,0
|
|
20230816,170300,786090390,15460,15460,15460,15460,0
|
|
20230816,170200,786090390,15460,15460,15460,15460,0
|
|
20230816,170100,786090390,15460,15460,15460,15460,0
|
|
20230816,170000,786090390,15460,15460,15460,15460,0
|
|
20230816,165900,786090390,15460,15460,15460,15460,0
|
|
20230816,165800,786090390,15460,15460,15460,15460,0
|
|
20230816,165700,786090390,15460,15460,15460,15460,0
|
|
20230816,165600,786090390,15460,15460,15460,15460,0
|
|
20230816,165500,786090390,15460,15460,15460,15460,0
|
|
20230816,165400,786090390,15460,15460,15460,15460,0
|
|
20230816,165300,786090390,15460,15460,15460,15460,0
|
|
20230816,165200,786090390,15460,15460,15460,15460,0
|
|
20230816,165100,786090390,15460,15460,15460,15460,1621
|
|
20230816,165000,786090390,15460,15460,15460,15460,0
|
|
20230816,164900,786090390,15460,15460,15460,15460,0
|
|
20230816,164800,786090390,15460,15460,15460,15460,0
|
|
20230816,164700,786090390,15460,15460,15460,15460,0
|
|
20230816,164600,786090390,15460,15460,15460,15460,0
|
|
20230816,164500,786090390,15460,15460,15460,15460,0
|
|
20230816,164400,786090390,15460,15460,15460,15460,0
|
|
20230816,164300,786090390,15460,15460,15460,15460,0
|
|
20230816,164200,786090390,15460,15460,15460,15460,0
|
|
20230816,164100,786090390,15460,15460,15460,15460,0
|
|
20230816,164000,786090390,15460,15460,15460,15460,0
|
|
20230816,163900,786090390,15460,15460,15460,15460,0
|
|
20230816,163800,786090390,15460,15460,15460,15460,0
|
|
20230816,163700,786090390,15460,15460,15460,15460,0
|
|
20230816,163600,786090390,15460,15460,15460,15460,0
|
|
20230816,163500,786090390,15460,15460,15460,15460,0
|
|
20230816,163400,786090390,15460,15460,15460,15460,0
|
|
20230816,163300,786090390,15460,15460,15460,15460,0
|
|
20230816,163200,786090390,15460,15460,15460,15460,0
|
|
20230816,163100,786090390,15460,15460,15460,15460,0
|
|
20230816,163000,786090390,15460,15460,15460,15460,0
|
|
20230816,162900,786090390,15460,15460,15460,15460,0
|
|
20230816,162800,786090390,15460,15460,15460,15460,0
|
|
20230816,162700,786090390,15460,15460,15460,15460,0
|
|
20230816,162600,786090390,15460,15460,15460,15460,0
|
|
20230816,162500,786090390,15460,15460,15460,15460,0
|
|
20230816,162400,786090390,15460,15460,15460,15460,0
|
|
20230816,162300,786090390,15460,15460,15460,15460,0
|
|
20230816,162200,786090390,15460,15460,15460,15460,0
|
|
20230816,162100,786090390,15460,15460,15460,15460,1621
|
|
20230816,162000,786090390,15460,15460,15460,15460,0
|
|
20230816,161900,786090390,15460,15460,15460,15460,0
|
|
20230816,161800,786090390,15460,15460,15460,15460,0
|
|
20230816,161700,786090390,15460,15460,15460,15460,0
|
|
20230816,161600,786090390,15460,15460,15460,15460,0
|
|
20230816,161500,786090390,15460,15460,15460,15460,0
|
|
20230816,161400,786090390,15460,15460,15460,15460,0
|
|
20230816,161300,786090390,15460,15460,15460,15460,0
|
|
20230816,161200,786090390,15460,15460,15460,15460,0
|
|
20230816,161100,786090390,15460,15460,15460,15460,0
|
|
20230816,161000,786090390,15460,15460,15460,15460,0
|
|
20230816,160900,786090390,15460,15460,15460,15460,0
|
|
20230816,160800,786090390,15460,15460,15460,15460,0
|
|
20230816,160700,786090390,15460,15460,15460,15460,0
|
|
20230816,160600,786090390,15460,15460,15460,15460,0
|
|
20230816,160500,786090390,15460,15460,15460,15460,0
|
|
20230816,160400,786090390,15460,15460,15460,15460,0
|
|
20230816,160300,786090390,15460,15460,15460,15460,0
|
|
20230816,160200,786090390,15460,15460,15460,15460,0
|
|
20230816,160100,786090390,15460,15460,15460,15460,0
|
|
20230816,160000,786090390,15460,15460,15460,15460,0
|
|
20230816,155900,786090390,15460,15460,15460,15460,0
|
|
20230816,155800,786090390,15460,15460,15460,15460,0
|
|
20230816,155700,786090390,15460,15460,15460,15460,0
|
|
20230816,155600,786090390,15460,15460,15460,15460,0
|
|
20230816,155500,786090390,15460,15460,15460,15460,0
|
|
20230816,155400,786090390,15460,15460,15460,15460,0
|
|
20230816,155300,786090390,15460,15460,15460,15460,0
|
|
20230816,155200,786090390,15460,15460,15460,15460,0
|
|
20230816,155100,786090390,15460,15460,15460,15460,1621
|
|
20230816,155000,786090390,15460,15460,15460,15460,0
|
|
20230816,154900,786090390,15460,15460,15460,15460,0
|
|
20230816,154800,786090390,15460,15460,15460,15460,0
|
|
20230816,154700,786090390,15460,15460,15460,15460,0
|
|
20230816,154600,786090390,15460,15460,15460,15460,0
|
|
20230816,154500,786090390,15460,15460,15460,15460,0
|
|
20230816,154400,786090390,15460,15460,15460,15460,0
|
|
20230816,154300,786090390,15460,15460,15460,15460,0
|
|
20230816,154200,786090390,15460,15460,15460,15460,0
|
|
20230816,154100,786090390,15460,15460,15460,15460,0
|
|
20230816,154000,786090390,15460,15460,15460,15460,0
|
|
20230816,153900,786090390,15460,15460,15460,15460,0
|
|
20230816,153800,786090390,15460,15460,15460,15460,0
|
|
20230816,153700,786090390,15460,15460,15460,15460,0
|
|
20230816,153600,786090390,15460,15460,15460,15460,0
|
|
20230816,153500,786090390,15460,15460,15460,15460,0
|
|
20230816,153400,786090390,15460,15460,15460,15460,0
|
|
20230816,153300,786090390,15460,15460,15460,15460,0
|
|
20230816,153200,786090390,15460,15460,15460,15460,0
|
|
20230816,153100,786090390,15460,15460,15460,15460,0
|
|
20230816,153000,786090390,15460,15460,15460,15460,1621
|
|
20230816,152900,761029730,15440,15440,15440,15440,0
|
|
20230816,152800,761029730,15440,15440,15440,15440,0
|
|
20230816,152700,761029730,15440,15440,15440,15440,0
|
|
20230816,152600,761029730,15440,15440,15440,15440,0
|
|
20230816,152500,761029730,15440,15440,15440,15440,0
|
|
20230816,152400,761029730,15440,15440,15440,15440,0
|
|
20230816,152300,761029730,15440,15440,15440,15440,0
|
|
20230816,152200,761029730,15440,15440,15440,15440,0
|
|
20230816,152100,761029730,15440,15440,15440,15440,0
|
|
20230816,152000,761029730,15440,15440,15440,15440,0
|
|
20230816,151900,761029730,15440,15440,15440,15440,13
|
|
20230816,151800,760829010,15440,15440,15440,15440,6
|
|
20230816,151700,760736370,15440,15440,15440,15440,3
|
|
20230816,151600,760690050,15370,15370,15370,15370,52
|
|
20230816,151500,759890810,15370,15390,15390,15370,371
|
|
20230816,151400,754186970,15400,15430,15430,15400,280
|
|
20230816,151300,749873480,15430,15430,15430,15430,0
|
|
20230816,151200,749873480,15430,15430,15430,15430,1
|
|
20230816,151100,749858050,15430,15430,15430,15430,1
|
|
20230816,151000,749842620,15430,15420,15430,15420,38
|
|
20230816,150900,749256290,15420,15410,15420,15410,39
|
|
20230816,150800,748655100,15410,15440,15440,15410,519
|
|
20230816,150700,740653700,15440,15440,15440,15440,0
|
|
20230816,150600,740653700,15440,15440,15440,15440,0
|
|
20230816,150500,740653700,15440,15440,15440,15440,0
|
|
20230816,150400,740653700,15440,15440,15440,15440,0
|
|
20230816,150300,740653700,15440,15440,15440,15440,0
|
|
20230816,150200,740653700,15440,15460,15460,15440,330
|
|
20230816,150100,735554700,15460,15460,15460,15460,108
|
|
20230816,150000,733885020,15460,15460,15460,15460,0
|
|
20230816,145900,733885020,15460,15460,15460,15460,0
|
|
20230816,145800,733885020,15460,15460,15460,15460,51
|
|
20230816,145700,733096560,15470,15470,15470,15470,5
|
|
20230816,145600,733019210,15460,15460,15460,15460,0
|
|
20230816,145500,733019210,15460,15460,15460,15460,44
|
|
20230816,145400,732338970,15460,15460,15460,15460,0
|
|
20230816,145300,732338970,15460,15460,15460,15460,0
|
|
20230816,145200,732338970,15460,15460,15460,15460,0
|
|
20230816,145100,732338970,15460,15450,15460,15450,12
|
|
20230816,145000,732153490,15500,15500,15500,15500,0
|
|
20230816,144900,732153490,15500,15500,15500,15500,2
|
|
20230816,144800,732122490,15450,15460,15460,15450,49
|
|
20230816,144700,731365190,15460,15470,15470,15460,29
|
|
20230816,144600,730916570,15490,15520,15520,15480,202
|
|
20230816,144500,727784410,15540,15530,15540,15530,4
|
|
20230816,144400,727722280,15530,15530,15530,15530,11
|
|
20230816,144300,727551450,15580,15580,15580,15580,0
|
|
20230816,144200,727551450,15580,15580,15580,15580,0
|
|
20230816,144100,727551450,15580,15580,15580,15580,20
|
|
20230816,144000,727239850,15590,15590,15590,15590,0
|
|
20230816,143900,727239850,15590,15590,15590,15590,0
|
|
20230816,143800,727239850,15590,15590,15590,15590,0
|
|
20230816,143700,727239850,15590,15580,15590,15570,32
|
|
20230816,143600,726741290,15590,15590,15590,15590,0
|
|
20230816,143500,726741290,15590,15590,15590,15590,0
|
|
20230816,143400,726741290,15590,15590,15590,15590,25
|
|
20230816,143300,726351540,15590,15590,15590,15590,0
|
|
20230816,143200,726351540,15590,15590,15590,15590,5
|
|
20230816,143100,726273590,15590,15590,15590,15590,0
|
|
20230816,143000,726273590,15590,15590,15590,15590,0
|
|
20230816,142900,726273590,15590,15590,15590,15590,0
|
|
20230816,142800,726273590,15590,15590,15590,15590,2
|
|
20230816,142700,726242410,15600,15600,15600,15600,0
|
|
20230816,142600,726242410,15600,15600,15600,15590,3
|
|
20230816,142500,726195620,15550,15560,15600,15550,1506
|
|
20230816,142400,702716650,15560,15560,15560,15560,0
|
|
20230816,142300,702716650,15560,15560,15560,15560,0
|
|
20230816,142200,702716650,15560,15560,15560,15560,0
|
|
20230816,142100,702716650,15560,15560,15560,15560,2
|
|
20230816,142000,702685530,15470,15470,15470,15470,0
|
|
20230816,141900,702685530,15470,15470,15470,15470,0
|
|
20230816,141800,702685530,15470,15470,15470,15470,0
|
|
20230816,141700,702685530,15470,15470,15470,15470,0
|
|
20230816,141600,702685530,15470,15560,15560,15470,165
|
|
20230816,141500,700126210,15560,15560,15560,15560,0
|
|
20230816,141400,700126210,15560,15560,15560,15560,1
|
|
20230816,141300,700110650,15580,15580,15580,15580,0
|
|
20230816,141200,700110650,15580,15580,15580,15580,0
|
|
20230816,141100,700110650,15580,15580,15580,15580,0
|
|
20230816,141000,700110650,15580,15580,15580,15580,0
|
|
20230816,140900,700110650,15580,15580,15580,15580,0
|
|
20230816,140800,700110650,15580,15580,15580,15520,535
|
|
20230816,140700,691777220,15520,15520,15520,15520,66
|
|
20230816,140600,690752900,15450,15450,15450,15450,0
|
|
20230816,140500,690752900,15450,15450,15450,15450,0
|
|
20230816,140400,690752900,15450,15450,15450,15450,0
|
|
20230816,140300,690752900,15450,15450,15450,15450,0
|
|
20230816,140200,690752900,15450,15450,15450,15450,0
|
|
20230816,140100,690752900,15450,15450,15450,15450,0
|
|
20230816,140000,690752900,15450,15450,15450,15450,0
|
|
20230816,135900,690752900,15450,15450,15450,15450,0
|
|
20230816,135800,690752900,15450,15440,15450,15430,46
|
|
20230816,135700,690042820,15440,15440,15440,15440,44
|
|
20230816,135600,689363460,15440,15440,15440,15440,0
|
|
20230816,135500,689363460,15440,15440,15440,15440,0
|
|
20230816,135400,689363460,15440,15440,15440,15440,5
|
|
20230816,135300,689286260,15440,15440,15440,15430,31
|
|
20230816,135200,688807850,15430,15450,15450,15430,81
|
|
20230816,135100,687556680,15420,15430,15430,15420,369
|
|
20230816,135000,681866630,15430,15430,15440,15430,262
|
|
20230816,134900,677823470,15480,15420,15480,15420,39
|
|
20230816,134800,677221640,15430,15430,15430,15430,12
|
|
20230816,134700,677036480,15510,15510,15510,15510,7
|
|
20230816,134600,676927910,15530,15550,15550,15530,13
|
|
20230816,134500,676725880,15550,15550,15560,15550,209
|
|
20230816,134400,673473960,15530,15510,15530,15510,25
|
|
20230816,134300,673086130,15420,15420,15420,15420,0
|
|
20230816,134200,673086130,15420,15450,15450,15420,303
|
|
20230816,134100,668412690,15570,15570,15570,15570,500
|
|
20230816,134000,660627690,15590,15610,15610,15590,2
|
|
20230816,133900,660596490,15420,15630,15640,15420,471
|
|
20230816,133800,653323090,15630,15620,15630,15510,41
|
|
20230816,133700,652683150,15600,15590,15650,15580,86
|
|
20230816,133600,651340680,15550,15560,15560,15530,91
|
|
20230816,133500,649925130,15470,15570,15570,15470,21
|
|
20230816,133400,649599880,15500,15500,15500,15500,0
|
|
20230816,133300,649599880,15500,15500,15500,15500,18
|
|
20230816,133200,649320880,15500,15500,15500,15500,0
|
|
20230816,133100,649320880,15500,15500,15500,15500,1
|
|
20230816,133000,649305380,15450,15450,15450,15450,0
|
|
20230816,132900,649305380,15450,15450,15450,15450,2
|
|
20230816,132800,649274480,15450,15450,15450,15450,0
|
|
20230816,132700,649274480,15450,15450,15450,15450,81
|
|
20230816,132600,648023030,15430,15430,15430,15430,7
|
|
20230816,132500,647915020,15430,15450,15450,15430,201
|
|
20230816,132400,644813540,15450,15450,15450,15450,10
|
|
20230816,132300,644659040,15450,15450,15450,15450,12
|
|
20230816,132200,644473640,15430,15430,15430,15430,0
|
|
20230816,132100,644473640,15430,15430,15430,15430,0
|
|
20230816,132000,644473640,15430,15430,15430,15430,0
|
|
20230816,131900,644473640,15430,15430,15430,15430,0
|
|
20230816,131800,644473640,15430,15430,15430,15430,0
|
|
20230816,131700,644473640,15430,15430,15430,15430,0
|
|
20230816,131600,644473640,15430,15430,15430,15430,0
|
|
20230816,131500,644473640,15430,15430,15430,15430,0
|
|
20230816,131400,644473640,15430,15430,15430,15430,14
|
|
20230816,131300,644257620,15420,15420,15420,15420,0
|
|
20230816,131200,644257620,15420,15430,15430,15420,137
|
|
20230816,131100,642144620,15430,15470,15470,15430,397
|
|
20230816,131000,636011040,15470,15470,15470,15470,0
|
|
20230816,130900,636011040,15470,15470,15470,15470,0
|
|
20230816,130800,636011040,15470,15470,15470,15470,0
|
|
20230816,130700,636011040,15470,15500,15500,15470,7
|
|
20230816,130600,635902600,15510,15510,15510,15510,0
|
|
20230816,130500,635902600,15510,15510,15510,15510,243
|
|
20230816,130400,632133670,15560,15560,15560,15560,1
|
|
20230816,130300,632118110,15570,15570,15570,15570,0
|
|
20230816,130200,632118110,15570,15570,15570,15570,0
|
|
20230816,130100,632118110,15570,15570,15570,15570,0
|
|
20230816,130000,632118110,15570,15570,15570,15570,0
|
|
20230816,125900,632118110,15570,15570,15570,15570,0
|
|
20230816,125800,632118110,15570,15530,15570,15530,38
|
|
20230816,125700,631527730,15530,15530,15530,15530,0
|
|
20230816,125600,631527730,15530,15530,15530,15530,0
|
|
20230816,125500,631527730,15530,15530,15530,15530,0
|
|
20230816,125400,631527730,15530,15530,15530,15530,0
|
|
20230816,125300,631527730,15530,15530,15530,15530,20
|
|
20230816,125200,631217130,15550,15550,15550,15550,0
|
|
20230816,125100,631217130,15550,15550,15550,15550,0
|
|
20230816,125000,631217130,15550,15550,15550,15550,0
|
|
20230816,124900,631217130,15550,15550,15550,15550,601
|
|
20230816,124800,621871580,15530,15530,15530,15530,0
|
|
20230816,124700,621871580,15530,15530,15530,15530,0
|
|
20230816,124600,621871580,15530,15530,15530,15530,106
|
|
20230816,124500,620225400,15530,15530,15530,15530,0
|
|
20230816,124400,620225400,15530,15530,15530,15530,11
|
|
20230816,124300,620054570,15460,15460,15460,15460,0
|
|
20230816,124200,620054570,15460,15460,15460,15460,0
|
|
20230816,124100,620054570,15460,15460,15460,15460,13
|
|
20230816,124000,619853590,15530,15530,15530,15530,0
|
|
20230816,123900,619853590,15530,15530,15530,15530,13
|
|
20230816,123800,619651700,15530,15530,15530,15530,96
|
|
20230816,123700,618160820,15530,15530,15530,15530,0
|
|
20230816,123600,618160820,15530,15530,15530,15530,0
|
|
20230816,123500,618160820,15530,15530,15530,15530,0
|
|
20230816,123400,618160820,15530,15530,15530,15530,0
|
|
20230816,123300,618160820,15530,15530,15530,15530,0
|
|
20230816,123200,618160820,15530,15530,15530,15530,1
|
|
20230816,123100,618145290,15530,15530,15530,15530,1
|
|
20230816,123000,618129760,15530,15530,15530,15530,3
|
|
20230816,122900,618083170,15530,15530,15530,15530,0
|
|
20230816,122800,618083170,15530,15530,15530,15530,0
|
|
20230816,122700,618083170,15530,15530,15530,15530,0
|
|
20230816,122600,618083170,15530,15530,15530,15530,1
|
|
20230816,122500,618067640,15430,15430,15430,15430,0
|
|
20230816,122400,618067640,15430,15430,15430,15430,0
|
|
20230816,122300,618067640,15430,15430,15430,15430,0
|
|
20230816,122200,618067640,15430,15430,15430,15430,0
|
|
20230816,122100,618067640,15430,15430,15430,15430,0
|
|
20230816,122000,618067640,15430,15430,15430,15430,367
|
|
20230816,121900,612404830,15430,15430,15430,15430,0
|
|
20230816,121800,612404830,15430,15430,15430,15430,32
|
|
20230816,121700,611911070,15430,15430,15430,15430,10
|
|
20230816,121600,611756770,15380,15420,15420,15350,1084
|
|
20230816,121500,595104840,15360,15360,15360,15360,0
|
|
20230816,121400,595104840,15360,15360,15360,15360,0
|
|
20230816,121300,595104840,15360,15360,15360,15360,50
|
|
20230816,121200,594336840,15420,15420,15420,15420,0
|
|
20230816,121100,594336840,15420,15420,15420,15420,0
|
|
20230816,121000,594336840,15420,15420,15420,15420,0
|
|
20230816,120900,594336840,15420,15420,15420,15420,0
|
|
20230816,120800,594336840,15420,15420,15420,15420,0
|
|
20230816,120700,594336840,15420,15420,15420,15420,0
|
|
20230816,120600,594336840,15420,15420,15420,15420,0
|
|
20230816,120500,594336840,15420,15420,15420,15420,1
|
|
20230816,120400,594321420,15420,15420,15420,15420,0
|
|
20230816,120300,594321420,15420,15420,15420,15420,0
|
|
20230816,120200,594321420,15420,15440,15440,15420,40
|
|
20230816,120100,593704220,15460,15370,15480,15370,613
|
|
20230816,120000,584268400,15350,15350,15350,15350,0
|
|
20230816,115900,584268400,15350,15350,15350,15350,10
|
|
20230816,115800,584114900,15350,15350,15350,15350,0
|
|
20230816,115700,584114900,15350,15350,15350,15350,0
|
|
20230816,115600,584114900,15350,15350,15350,15350,0
|
|
20230816,115500,584114900,15350,15350,15350,15350,0
|
|
20230816,115400,584114900,15350,15350,15350,15350,0
|
|
20230816,115300,584114900,15350,15350,15350,15350,0
|
|
20230816,115200,584114900,15350,15340,15350,15340,252
|
|
20230816,115100,580249200,15330,15330,15330,15330,839
|
|
20230816,115000,567387330,15330,15350,15350,15330,72
|
|
20230816,114900,566283370,15360,15360,15360,15360,6
|
|
20230816,114800,566191210,15370,15370,15370,15370,0
|
|
20230816,114700,566191210,15370,15370,15370,15370,42
|
|
20230816,114600,565545670,15370,15400,15400,15370,750
|
|
20230816,114500,553995960,15400,15420,15420,15400,311
|
|
20230816,114400,549201030,15420,15430,15430,15420,570
|
|
20230816,114300,540407230,15430,15430,15430,15430,0
|
|
20230816,114200,540407230,15430,15430,15430,15430,0
|
|
20230816,114100,540407230,15430,15470,15470,15430,430
|
|
20230816,114000,533765140,15470,15510,15510,15470,450
|
|
20230816,113900,526797600,15510,15510,15510,15510,0
|
|
20230816,113800,526797600,15510,15510,15510,15510,0
|
|
20230816,113700,526797600,15510,15510,15510,15510,45
|
|
20230816,113600,526099650,15540,15540,15540,15540,55
|
|
20230816,113500,525244950,15550,15550,15550,15550,0
|
|
20230816,113400,525244950,15550,15550,15550,15550,310
|
|
20230816,113300,520424450,15550,15550,15550,15550,0
|
|
20230816,113200,520424450,15550,15550,15550,15550,10
|
|
20230816,113100,520268950,15500,15500,15500,15500,100
|
|
20230816,113000,518718950,15500,15500,15500,15500,0
|
|
20230816,112900,518718950,15500,15500,15500,15500,33
|
|
20230816,112800,518207450,15500,15500,15500,15500,0
|
|
20230816,112700,518207450,15500,15500,15500,15500,0
|
|
20230816,112600,518207450,15500,15500,15500,15500,0
|
|
20230816,112500,518207450,15500,15500,15500,15500,0
|
|
20230816,112400,518207450,15500,15500,15500,15500,0
|
|
20230816,112300,518207450,15500,15500,15500,15500,0
|
|
20230816,112200,518207450,15500,15500,15500,15500,0
|
|
20230816,112100,518207450,15500,15500,15500,15500,240
|
|
20230816,112000,514487450,15500,15570,15570,15500,313
|
|
20230816,111900,509626160,15560,15570,15570,15560,212
|
|
20230816,111800,506327340,15570,15570,15570,15570,0
|
|
20230816,111700,506327340,15570,15570,15570,15570,0
|
|
20230816,111600,506327340,15570,15570,15570,15570,0
|
|
20230816,111500,506327340,15570,15570,15570,15570,0
|
|
20230816,111400,506327340,15570,15570,15570,15570,10
|
|
20230816,111300,506171640,15580,15580,15580,15580,0
|
|
20230816,111200,506171640,15580,15580,15580,15580,0
|
|
20230816,111100,506171640,15580,15580,15580,15580,2
|
|
20230816,111000,506140480,15580,15580,15580,15580,0
|
|
20230816,110900,506140480,15580,15610,15610,15580,52
|
|
20230816,110800,505329290,15610,15610,15610,15610,19
|
|
20230816,110700,505032700,15610,15610,15610,15610,8
|
|
20230816,110600,504907820,15610,15640,15640,15610,223
|
|
20230816,110500,501420790,15640,15640,15640,15640,0
|
|
20230816,110400,501420790,15640,15640,15640,15640,0
|
|
20230816,110300,501420790,15640,15640,15640,15640,0
|
|
20230816,110200,501420790,15640,15640,15640,15640,11
|
|
20230816,110100,501248750,15670,15670,15670,15670,2
|
|
20230816,110000,501217410,15670,15670,15670,15670,0
|
|
20230816,105900,501217410,15670,15670,15670,15670,245
|
|
20230816,105800,497378260,15670,15670,15670,15670,50
|
|
20230816,105700,496594760,15670,15670,15670,15670,0
|
|
20230816,105600,496594760,15670,15730,15730,15670,95
|
|
20230816,105500,495101010,15730,15730,15730,15730,0
|
|
20230816,105400,495101010,15730,15730,15730,15730,10
|
|
20230816,105300,494943710,15740,15750,15750,15740,207
|
|
20230816,105200,491683530,15730,15730,15730,15730,0
|
|
20230816,105100,491683530,15730,15730,15730,15730,0
|
|
20230816,105000,491683530,15730,15730,15730,15730,0
|
|
20230816,104900,491683530,15730,15740,15740,15730,359
|
|
20230816,104800,486033390,15770,15790,15790,15770,368
|
|
20230816,104700,480228790,15780,15780,15780,15780,0
|
|
20230816,104600,480228790,15780,15780,15780,15780,0
|
|
20230816,104500,480228790,15780,15770,15780,15770,109
|
|
20230816,104400,478509700,15770,15770,15770,15770,0
|
|
20230816,104300,478509700,15770,15770,15770,15770,303
|
|
20230816,104200,473731390,15770,15770,15770,15770,50
|
|
20230816,104100,472942890,15780,15790,15790,15780,59
|
|
20230816,104000,472011370,15790,15830,15830,15790,435
|
|
20230816,103900,465133930,15840,15860,15860,15830,138
|
|
20230816,103800,462948880,15870,15840,15890,15840,134
|
|
20230816,103700,460824910,15840,15770,15840,15770,251
|
|
20230816,103600,456864100,15770,15770,15770,15770,0
|
|
20230816,103500,456864100,15770,15720,15770,15720,330
|
|
20230816,103400,451676450,15710,15710,15710,15710,248
|
|
20230816,103300,447780370,15720,15760,15830,15720,1299
|
|
20230816,103200,427306350,15760,15600,15760,15600,2943
|
|
20230816,103100,381380350,15600,15570,15600,15570,192
|
|
20230816,103000,378386170,15570,15570,15570,15570,33
|
|
20230816,102900,377872360,15520,15400,15520,15400,1404
|
|
20230816,102800,356179280,15310,15310,15310,15310,0
|
|
20230816,102700,356179280,15310,15310,15310,15310,0
|
|
20230816,102600,356179280,15310,15330,15360,15310,360
|
|
20230816,102500,350657410,15330,15330,15330,15330,10
|
|
20230816,102400,350504110,15340,15340,15340,15340,4
|
|
20230816,102300,350442750,15330,15330,15330,15330,0
|
|
20230816,102200,350442750,15330,15330,15340,15330,108
|
|
20230816,102100,348787040,15350,15350,15350,15350,0
|
|
20230816,102000,348787040,15350,15380,15380,15350,322
|
|
20230816,101900,343844040,15380,15380,15380,15380,0
|
|
20230816,101800,343844040,15380,15380,15380,15380,0
|
|
20230816,101700,343844040,15380,15380,15380,15380,5
|
|
20230816,101600,343767140,15390,15390,15390,15390,51
|
|
20230816,101500,342982250,15420,15420,15420,15420,1
|
|
20230816,101400,342966830,15430,15430,15430,15430,0
|
|
20230816,101300,342966830,15430,15430,15430,15430,0
|
|
20230816,101200,342966830,15430,15430,15430,15430,156
|
|
20230816,101100,340559750,15430,15430,15430,15430,0
|
|
20230816,101000,340559750,15430,15430,15430,15430,50
|
|
20230816,100900,339788250,15430,15430,15430,15430,0
|
|
20230816,100800,339788250,15430,15430,15430,15430,1
|
|
20230816,100700,339772820,15430,15430,15430,15430,10
|
|
20230816,100600,339618520,15310,15310,15310,15310,0
|
|
20230816,100500,339618520,15310,15310,15310,15310,0
|
|
20230816,100400,339618520,15310,15310,15310,15310,0
|
|
20230816,100300,339618520,15310,15320,15320,15310,80
|
|
20230816,100200,338393470,15320,15320,15320,15320,0
|
|
20230816,100100,338393470,15320,15430,15430,15320,5
|
|
20230816,100000,338316430,15300,15300,15300,15300,0
|
|
20230816,095900,338316430,15300,15300,15300,15300,0
|
|
20230816,095800,338316430,15300,15330,15330,15300,300
|
|
20230816,095700,333726190,15300,15310,15320,15300,1310
|
|
20230816,095600,313681950,15300,15300,15300,15300,30
|
|
20230816,095500,313222950,15230,15340,15340,15230,1004
|
|
20230816,095400,297854610,15330,15330,15330,15330,0
|
|
20230816,095300,297854610,15330,15400,15400,15330,500
|
|
20230816,095200,290181340,15400,15400,15400,15400,6
|
|
20230816,095100,290088940,15350,15350,15350,15350,0
|
|
20230816,095000,290088940,15350,15350,15350,15350,0
|
|
20230816,094900,290088940,15350,15450,15450,15350,500
|
|
20230816,094800,282371360,15450,15370,15450,15340,1613
|
|
20230816,094700,257536080,15400,15400,15400,15380,512
|
|
20230816,094600,249659820,15390,15440,15440,15390,514
|
|
20230816,094500,241744370,15450,15450,15450,15450,0
|
|
20230816,094400,241744370,15450,15460,15460,15450,89
|
|
20230816,094300,240368640,15470,15470,15470,15470,18
|
|
20230816,094200,240090180,15480,15480,15480,15480,90
|
|
20230816,094100,238696980,15480,15510,15510,15480,290
|
|
20230816,094000,234202130,15520,15520,15520,15520,0
|
|
20230816,093900,234202130,15520,15520,15520,15520,0
|
|
20230816,093800,234202130,15520,15520,15520,15520,4
|
|
20230816,093700,234140050,15520,15510,15520,15510,4
|
|
20230816,093600,234077980,15510,15510,15510,15510,126
|
|
20230816,093500,232123720,15510,15510,15510,15510,0
|
|
20230816,093400,232123720,15510,15510,15510,15510,0
|
|
20230816,093300,232123720,15510,15510,15510,15510,20
|
|
20230816,093200,231813520,15510,15510,15510,15510,0
|
|
20230816,093100,231813520,15510,15510,15510,15510,3
|
|
20230816,093000,231766990,15470,15470,15470,15470,39
|
|
20230816,092900,231163660,15470,15490,15490,15470,148
|
|
20230816,092800,228873740,15490,15510,15510,15490,429
|
|
20230816,092700,222220220,15510,15520,15520,15510,32
|
|
20230816,092600,221723850,15510,15540,15540,15510,309
|
|
20230816,092500,216922080,15550,15550,15550,15550,110
|
|
20230816,092400,215211580,15570,15700,15700,15570,2661
|
|
20230816,092300,173665920,15680,15700,15710,15680,686
|
|
20230816,092200,162900820,15750,15730,15750,15710,213
|
|
20230816,092100,159551550,15750,15750,15750,15750,30
|
|
20230816,092000,159079050,15760,15770,15770,15760,108
|
|
20230816,091900,157376430,15780,15790,15790,15780,302
|
|
20230816,091800,152608350,15790,15790,15840,15780,409
|
|
20230816,091700,146151680,15820,15830,15830,15820,200
|
|
20230816,091600,142986680,15770,15820,15820,15770,170
|
|
20230816,091500,140303280,15840,15860,16130,15840,2103
|
|
20230816,091400,106577070,15860,15860,15960,15860,703
|
|
20230816,091300,95372290,15770,15760,15770,15760,10
|
|
20230816,091200,95214630,15760,15590,15760,15590,790
|
|
20230816,091100,82838500,15600,15610,15610,15600,463
|
|
20230816,091000,75612410,15600,15600,15600,15600,20
|
|
20230816,090900,75300410,15600,15590,15600,15580,73
|
|
20230816,090800,74162800,15620,15610,15620,15600,330
|
|
20230816,090700,69011370,15610,15550,15610,15550,185
|
|
20230816,090600,66128620,15550,15570,15590,15550,588
|
|
20230816,090500,56975390,15620,15550,15620,15550,68
|
|
20230816,090400,55913720,15480,15480,15480,15470,209
|
|
20230816,090300,52678550,15480,15480,15490,15480,2023
|
|
20230816,090200,21342510,15490,15520,15520,15490,77
|
|
20230816,090100,20149450,15650,15430,15690,15430,513
|
|
20230816,090000,12139230,15600,15320,15600,15320,792
|