683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202000,532304940,15470,15470,15470,15470,638
|
|
20230817,201900,532304940,15470,15470,15470,15470,0
|
|
20230817,201800,532304940,15470,15470,15470,15470,0
|
|
20230817,201700,532304940,15470,15470,15470,15470,0
|
|
20230817,201600,532304940,15470,15470,15470,15470,0
|
|
20230817,201500,532304940,15470,15470,15470,15470,0
|
|
20230817,201400,532304940,15470,15470,15470,15470,0
|
|
20230817,201300,532304940,15470,15470,15470,15470,0
|
|
20230817,201200,532304940,15470,15470,15470,15470,0
|
|
20230817,201100,532304940,15470,15470,15470,15470,0
|
|
20230817,201000,532304940,15470,15470,15470,15470,0
|
|
20230817,200900,532304940,15470,15470,15470,15470,0
|
|
20230817,200800,532304940,15470,15470,15470,15470,0
|
|
20230817,200700,532304940,15470,15470,15470,15470,0
|
|
20230817,200600,532304940,15470,15470,15470,15470,0
|
|
20230817,200500,532304940,15470,15470,15470,15470,0
|
|
20230817,200400,532304940,15470,15470,15470,15470,0
|
|
20230817,200300,532304940,15470,15470,15470,15470,0
|
|
20230817,200200,532304940,15470,15470,15470,15470,0
|
|
20230817,200100,532304940,15470,15470,15470,15470,0
|
|
20230817,200000,532304940,15470,15470,15470,15470,0
|
|
20230817,195900,532304940,15470,15470,15470,15470,0
|
|
20230817,195800,532304940,15470,15470,15470,15470,0
|
|
20230817,195700,532304940,15470,15470,15470,15470,0
|
|
20230817,195600,532304940,15470,15470,15470,15470,0
|
|
20230817,195500,532304940,15470,15470,15470,15470,0
|
|
20230817,195400,532304940,15470,15470,15470,15470,0
|
|
20230817,195300,532304940,15470,15470,15470,15470,0
|
|
20230817,195200,532304940,15470,15470,15470,15470,0
|
|
20230817,195100,532304940,15470,15470,15470,15470,0
|
|
20230817,195000,532304940,15470,15470,15470,15470,638
|
|
20230817,194900,532304940,15470,15470,15470,15470,0
|
|
20230817,194800,532304940,15470,15470,15470,15470,0
|
|
20230817,194700,532304940,15470,15470,15470,15470,0
|
|
20230817,194600,532304940,15470,15470,15470,15470,0
|
|
20230817,194500,532304940,15470,15470,15470,15470,0
|
|
20230817,194400,532304940,15470,15470,15470,15470,0
|
|
20230817,194300,532304940,15470,15470,15470,15470,0
|
|
20230817,194200,532304940,15470,15470,15470,15470,0
|
|
20230817,194100,532304940,15470,15470,15470,15470,0
|
|
20230817,194000,532304940,15470,15470,15470,15470,0
|
|
20230817,193900,532304940,15470,15470,15470,15470,0
|
|
20230817,193800,532304940,15470,15470,15470,15470,0
|
|
20230817,193700,532304940,15470,15470,15470,15470,0
|
|
20230817,193600,532304940,15470,15470,15470,15470,0
|
|
20230817,193500,532304940,15470,15470,15470,15470,0
|
|
20230817,193400,532304940,15470,15470,15470,15470,0
|
|
20230817,193300,532304940,15470,15470,15470,15470,0
|
|
20230817,193200,532304940,15470,15470,15470,15470,0
|
|
20230817,193100,532304940,15470,15470,15470,15470,0
|
|
20230817,193000,532304940,15470,15470,15470,15470,0
|
|
20230817,192900,532304940,15470,15470,15470,15470,0
|
|
20230817,192800,532304940,15470,15470,15470,15470,0
|
|
20230817,192700,532304940,15470,15470,15470,15470,0
|
|
20230817,192600,532304940,15470,15470,15470,15470,0
|
|
20230817,192500,532304940,15470,15470,15470,15470,0
|
|
20230817,192400,532304940,15470,15470,15470,15470,0
|
|
20230817,192300,532304940,15470,15470,15470,15470,0
|
|
20230817,192200,532304940,15470,15470,15470,15470,0
|
|
20230817,192100,532304940,15470,15470,15470,15470,0
|
|
20230817,192000,532304940,15470,15470,15470,15470,638
|
|
20230817,191900,532304940,15470,15470,15470,15470,0
|
|
20230817,191800,532304940,15470,15470,15470,15470,0
|
|
20230817,191700,532304940,15470,15470,15470,15470,0
|
|
20230817,191600,532304940,15470,15470,15470,15470,0
|
|
20230817,191500,532304940,15470,15470,15470,15470,0
|
|
20230817,191400,532304940,15470,15470,15470,15470,0
|
|
20230817,191300,532304940,15470,15470,15470,15470,0
|
|
20230817,191200,532304940,15470,15470,15470,15470,0
|
|
20230817,191100,532304940,15470,15470,15470,15470,0
|
|
20230817,191000,532304940,15470,15470,15470,15470,0
|
|
20230817,190900,532304940,15470,15470,15470,15470,0
|
|
20230817,190800,532304940,15470,15470,15470,15470,0
|
|
20230817,190700,532304940,15470,15470,15470,15470,0
|
|
20230817,190600,532304940,15470,15470,15470,15470,0
|
|
20230817,190500,532304940,15470,15470,15470,15470,0
|
|
20230817,190400,532304940,15470,15470,15470,15470,0
|
|
20230817,190300,532304940,15470,15470,15470,15470,0
|
|
20230817,190200,532304940,15470,15470,15470,15470,0
|
|
20230817,190100,532304940,15470,15470,15470,15470,0
|
|
20230817,190000,532304940,15470,15470,15470,15470,0
|
|
20230817,185900,532304940,15470,15470,15470,15470,0
|
|
20230817,185800,532304940,15470,15470,15470,15470,0
|
|
20230817,185700,532304940,15470,15470,15470,15470,0
|
|
20230817,185600,532304940,15470,15470,15470,15470,0
|
|
20230817,185500,532304940,15470,15470,15470,15470,0
|
|
20230817,185400,532304940,15470,15470,15470,15470,0
|
|
20230817,185300,532304940,15470,15470,15470,15470,0
|
|
20230817,185200,532304940,15470,15470,15470,15470,0
|
|
20230817,185100,532304940,15470,15470,15470,15470,0
|
|
20230817,185000,532304940,15470,15470,15470,15470,638
|
|
20230817,184900,532304940,15470,15470,15470,15470,0
|
|
20230817,184800,532304940,15470,15470,15470,15470,0
|
|
20230817,184700,532304940,15470,15470,15470,15470,0
|
|
20230817,184600,532304940,15470,15470,15470,15470,0
|
|
20230817,184500,532304940,15470,15470,15470,15470,0
|
|
20230817,184400,532304940,15470,15470,15470,15470,0
|
|
20230817,184300,532304940,15470,15470,15470,15470,0
|
|
20230817,184200,532304940,15470,15470,15470,15470,0
|
|
20230817,184100,532304940,15470,15470,15470,15470,0
|
|
20230817,184000,532304940,15470,15470,15470,15470,0
|
|
20230817,183900,532304940,15470,15470,15470,15470,0
|
|
20230817,183800,532304940,15470,15470,15470,15470,0
|
|
20230817,183700,532304940,15470,15470,15470,15470,0
|
|
20230817,183600,532304940,15470,15470,15470,15470,0
|
|
20230817,183500,532304940,15470,15470,15470,15470,0
|
|
20230817,183400,532304940,15470,15470,15470,15470,0
|
|
20230817,183300,532304940,15470,15470,15470,15470,0
|
|
20230817,183200,532304940,15470,15470,15470,15470,0
|
|
20230817,183100,532304940,15470,15470,15470,15470,0
|
|
20230817,183000,532304940,15470,15470,15470,15470,0
|
|
20230817,182900,532304940,15470,15470,15470,15470,0
|
|
20230817,182800,532304940,15470,15470,15470,15470,0
|
|
20230817,182700,532304940,15470,15470,15470,15470,0
|
|
20230817,182600,532304940,15470,15470,15470,15470,0
|
|
20230817,182500,532304940,15470,15470,15470,15470,0
|
|
20230817,182400,532304940,15470,15470,15470,15470,0
|
|
20230817,182300,532304940,15470,15470,15470,15470,0
|
|
20230817,182200,532304940,15470,15470,15470,15470,0
|
|
20230817,182100,532304940,15470,15470,15470,15470,0
|
|
20230817,182000,532304940,15470,15470,15470,15470,638
|
|
20230817,181900,532304940,15470,15470,15470,15470,0
|
|
20230817,181800,532304940,15470,15470,15470,15470,0
|
|
20230817,181700,532304940,15470,15470,15470,15470,0
|
|
20230817,181600,532304940,15470,15470,15470,15470,0
|
|
20230817,181500,532304940,15470,15470,15470,15470,0
|
|
20230817,181400,532304940,15470,15470,15470,15470,0
|
|
20230817,181300,532304940,15470,15470,15470,15470,0
|
|
20230817,181200,532304940,15470,15470,15470,15470,0
|
|
20230817,181100,532304940,15470,15470,15470,15470,0
|
|
20230817,181000,532304940,15470,15470,15470,15470,0
|
|
20230817,180900,532304940,15470,15470,15470,15470,0
|
|
20230817,180800,532304940,15470,15470,15470,15470,0
|
|
20230817,180700,532304940,15470,15470,15470,15470,0
|
|
20230817,180600,532304940,15470,15470,15470,15470,0
|
|
20230817,180500,532304940,15470,15470,15470,15470,0
|
|
20230817,180400,532304940,15470,15470,15470,15470,0
|
|
20230817,180300,532304940,15470,15470,15470,15470,0
|
|
20230817,180200,532304940,15470,15470,15470,15470,0
|
|
20230817,180100,532304940,15470,15470,15470,15470,0
|
|
20230817,180000,532304940,15470,15470,15470,15470,0
|
|
20230817,175900,532304940,15470,15470,15470,15470,0
|
|
20230817,175800,532304940,15470,15470,15470,15470,0
|
|
20230817,175700,532304940,15470,15470,15470,15470,0
|
|
20230817,175600,532304940,15470,15470,15470,15470,0
|
|
20230817,175500,532304940,15470,15470,15470,15470,0
|
|
20230817,175400,532304940,15470,15470,15470,15470,0
|
|
20230817,175300,532304940,15470,15470,15470,15470,0
|
|
20230817,175200,532304940,15470,15470,15470,15470,0
|
|
20230817,175100,532304940,15470,15470,15470,15470,0
|
|
20230817,175000,532304940,15470,15470,15470,15470,638
|
|
20230817,174900,532304940,15470,15470,15470,15470,0
|
|
20230817,174800,532304940,15470,15470,15470,15470,0
|
|
20230817,174700,532304940,15470,15470,15470,15470,0
|
|
20230817,174600,532304940,15470,15470,15470,15470,0
|
|
20230817,174500,532304940,15470,15470,15470,15470,0
|
|
20230817,174400,532304940,15470,15470,15470,15470,0
|
|
20230817,174300,532304940,15470,15470,15470,15470,0
|
|
20230817,174200,532304940,15470,15470,15470,15470,0
|
|
20230817,174100,532304940,15470,15470,15470,15470,0
|
|
20230817,174000,532304940,15470,15470,15470,15470,0
|
|
20230817,173900,532304940,15470,15470,15470,15470,0
|
|
20230817,173800,532304940,15470,15470,15470,15470,0
|
|
20230817,173700,532304940,15470,15470,15470,15470,0
|
|
20230817,173600,532304940,15470,15470,15470,15470,0
|
|
20230817,173500,532304940,15470,15470,15470,15470,0
|
|
20230817,173400,532304940,15470,15470,15470,15470,0
|
|
20230817,173300,532304940,15470,15470,15470,15470,0
|
|
20230817,173200,532304940,15470,15470,15470,15470,0
|
|
20230817,173100,532304940,15470,15470,15470,15470,0
|
|
20230817,173000,532304940,15470,15470,15470,15470,0
|
|
20230817,172900,532304940,15470,15470,15470,15470,0
|
|
20230817,172800,532304940,15470,15470,15470,15470,0
|
|
20230817,172700,532304940,15470,15470,15470,15470,0
|
|
20230817,172600,532304940,15470,15470,15470,15470,0
|
|
20230817,172500,532304940,15470,15470,15470,15470,0
|
|
20230817,172400,532304940,15470,15470,15470,15470,0
|
|
20230817,172300,532304940,15470,15470,15470,15470,0
|
|
20230817,172200,532304940,15470,15470,15470,15470,0
|
|
20230817,172100,532304940,15470,15470,15470,15470,0
|
|
20230817,172000,532304940,15470,15470,15470,15470,638
|
|
20230817,171900,532304940,15470,15470,15470,15470,0
|
|
20230817,171800,532304940,15470,15470,15470,15470,0
|
|
20230817,171700,532304940,15470,15470,15470,15470,0
|
|
20230817,171600,532304940,15470,15470,15470,15470,0
|
|
20230817,171500,532304940,15470,15470,15470,15470,0
|
|
20230817,171400,532304940,15470,15470,15470,15470,0
|
|
20230817,171300,532304940,15470,15470,15470,15470,0
|
|
20230817,171200,532304940,15470,15470,15470,15470,0
|
|
20230817,171100,532304940,15470,15470,15470,15470,0
|
|
20230817,171000,532304940,15470,15470,15470,15470,0
|
|
20230817,170900,532304940,15470,15470,15470,15470,0
|
|
20230817,170800,532304940,15470,15470,15470,15470,0
|
|
20230817,170700,532304940,15470,15470,15470,15470,0
|
|
20230817,170600,532304940,15470,15470,15470,15470,0
|
|
20230817,170500,532304940,15470,15470,15470,15470,0
|
|
20230817,170400,532304940,15470,15470,15470,15470,0
|
|
20230817,170300,532304940,15470,15470,15470,15470,0
|
|
20230817,170200,532304940,15470,15470,15470,15470,0
|
|
20230817,170100,532304940,15470,15470,15470,15470,0
|
|
20230817,170000,532304940,15470,15470,15470,15470,0
|
|
20230817,165900,532304940,15470,15470,15470,15470,0
|
|
20230817,165800,532304940,15470,15470,15470,15470,0
|
|
20230817,165700,532304940,15470,15470,15470,15470,0
|
|
20230817,165600,532304940,15470,15470,15470,15470,0
|
|
20230817,165500,532304940,15470,15470,15470,15470,0
|
|
20230817,165400,532304940,15470,15470,15470,15470,0
|
|
20230817,165300,532304940,15470,15470,15470,15470,0
|
|
20230817,165200,532304940,15470,15470,15470,15470,0
|
|
20230817,165100,532304940,15470,15470,15470,15470,0
|
|
20230817,165000,532304940,15470,15470,15470,15470,638
|
|
20230817,164900,532304940,15470,15470,15470,15470,0
|
|
20230817,164800,532304940,15470,15470,15470,15470,0
|
|
20230817,164700,532304940,15470,15470,15470,15470,0
|
|
20230817,164600,532304940,15470,15470,15470,15470,0
|
|
20230817,164500,532304940,15470,15470,15470,15470,0
|
|
20230817,164400,532304940,15470,15470,15470,15470,0
|
|
20230817,164300,532304940,15470,15470,15470,15470,0
|
|
20230817,164200,532304940,15470,15470,15470,15470,0
|
|
20230817,164100,532304940,15470,15470,15470,15470,0
|
|
20230817,164000,532304940,15470,15470,15470,15470,0
|
|
20230817,163900,532304940,15470,15470,15470,15470,0
|
|
20230817,163800,532304940,15470,15470,15470,15470,0
|
|
20230817,163700,532304940,15470,15470,15470,15470,0
|
|
20230817,163600,532304940,15470,15470,15470,15470,0
|
|
20230817,163500,532304940,15470,15470,15470,15470,0
|
|
20230817,163400,532304940,15470,15470,15470,15470,0
|
|
20230817,163300,532304940,15470,15470,15470,15470,0
|
|
20230817,163200,532304940,15470,15470,15470,15470,0
|
|
20230817,163100,532304940,15470,15470,15470,15470,0
|
|
20230817,163000,532304940,15470,15470,15470,15470,0
|
|
20230817,162900,532304940,15470,15470,15470,15470,0
|
|
20230817,162800,532304940,15470,15470,15470,15470,0
|
|
20230817,162700,532304940,15470,15470,15470,15470,0
|
|
20230817,162600,532304940,15470,15470,15470,15470,0
|
|
20230817,162500,532304940,15470,15470,15470,15470,0
|
|
20230817,162400,532304940,15470,15470,15470,15470,0
|
|
20230817,162300,532304940,15470,15470,15470,15470,0
|
|
20230817,162200,532304940,15470,15470,15470,15470,0
|
|
20230817,162100,532304940,15470,15470,15470,15470,0
|
|
20230817,162000,532304940,15470,15470,15470,15470,638
|
|
20230817,161900,532304940,15470,15470,15470,15470,0
|
|
20230817,161800,532304940,15470,15470,15470,15470,0
|
|
20230817,161700,532304940,15470,15470,15470,15470,0
|
|
20230817,161600,532304940,15470,15470,15470,15470,0
|
|
20230817,161500,532304940,15470,15470,15470,15470,0
|
|
20230817,161400,532304940,15470,15470,15470,15470,0
|
|
20230817,161300,532304940,15470,15470,15470,15470,0
|
|
20230817,161200,532304940,15470,15470,15470,15470,0
|
|
20230817,161100,532304940,15470,15470,15470,15470,0
|
|
20230817,161000,532304940,15470,15470,15470,15470,0
|
|
20230817,160900,532304940,15470,15470,15470,15470,0
|
|
20230817,160800,532304940,15470,15470,15470,15470,0
|
|
20230817,160700,532304940,15470,15470,15470,15470,0
|
|
20230817,160600,532304940,15470,15470,15470,15470,0
|
|
20230817,160500,532304940,15470,15470,15470,15470,0
|
|
20230817,160400,532304940,15470,15470,15470,15470,0
|
|
20230817,160300,532304940,15470,15470,15470,15470,0
|
|
20230817,160200,532304940,15470,15470,15470,15470,0
|
|
20230817,160100,532304940,15470,15470,15470,15470,0
|
|
20230817,160000,532304940,15470,15470,15470,15470,0
|
|
20230817,155900,532304940,15470,15470,15470,15470,0
|
|
20230817,155800,532304940,15470,15470,15470,15470,0
|
|
20230817,155700,532304940,15470,15470,15470,15470,0
|
|
20230817,155600,532304940,15470,15470,15470,15470,0
|
|
20230817,155500,532304940,15470,15470,15470,15470,0
|
|
20230817,155400,532304940,15470,15470,15470,15470,0
|
|
20230817,155300,532304940,15470,15470,15470,15470,0
|
|
20230817,155200,532304940,15470,15470,15470,15470,0
|
|
20230817,155100,532304940,15470,15470,15470,15470,0
|
|
20230817,155000,532304940,15470,15470,15470,15470,638
|
|
20230817,154900,532304940,15470,15470,15470,15470,0
|
|
20230817,154800,532304940,15470,15470,15470,15470,0
|
|
20230817,154700,532304940,15470,15470,15470,15470,0
|
|
20230817,154600,532304940,15470,15470,15470,15470,0
|
|
20230817,154500,532304940,15470,15470,15470,15470,0
|
|
20230817,154400,532304940,15470,15470,15470,15470,0
|
|
20230817,154300,532304940,15470,15470,15470,15470,0
|
|
20230817,154200,532304940,15470,15470,15470,15470,0
|
|
20230817,154100,532304940,15470,15470,15470,15470,0
|
|
20230817,154000,532304940,15470,15470,15470,15470,0
|
|
20230817,153900,532304940,15470,15470,15470,15470,0
|
|
20230817,153800,532304940,15470,15470,15470,15470,0
|
|
20230817,153700,532304940,15470,15470,15470,15470,0
|
|
20230817,153600,532304940,15470,15470,15470,15470,0
|
|
20230817,153500,532304940,15470,15470,15470,15470,0
|
|
20230817,153400,532304940,15470,15470,15470,15470,0
|
|
20230817,153300,532304940,15470,15470,15470,15470,0
|
|
20230817,153200,532304940,15470,15470,15470,15470,0
|
|
20230817,153100,532304940,15470,15470,15470,15470,0
|
|
20230817,153000,532304940,15470,15470,15470,15470,638
|
|
20230817,152900,522435080,15470,15470,15470,15470,0
|
|
20230817,152800,522435080,15470,15470,15470,15470,0
|
|
20230817,152700,522435080,15470,15470,15470,15470,0
|
|
20230817,152600,522435080,15470,15470,15470,15470,0
|
|
20230817,152500,522435080,15470,15470,15470,15470,0
|
|
20230817,152400,522435080,15470,15470,15470,15470,0
|
|
20230817,152300,522435080,15470,15470,15470,15470,0
|
|
20230817,152200,522435080,15470,15470,15470,15470,0
|
|
20230817,152100,522435080,15470,15470,15470,15470,0
|
|
20230817,152000,522435080,15470,15470,15470,15470,0
|
|
20230817,151900,522435080,15470,15400,15470,15400,421
|
|
20230817,151800,515950490,15240,15230,15300,15230,484
|
|
20230817,151700,508551990,15230,15230,15230,15230,31
|
|
20230817,151600,508079860,15270,15270,15270,15270,0
|
|
20230817,151500,508079860,15270,15270,15270,15270,13
|
|
20230817,151400,507881350,15270,15270,15270,15270,100
|
|
20230817,151300,506354350,15270,15260,15280,15260,652
|
|
20230817,151200,496395470,15220,15220,15220,15220,0
|
|
20230817,151100,496395470,15220,15230,15230,15220,33
|
|
20230817,151000,495892890,15280,15280,15280,15280,203
|
|
20230817,150900,492791050,15230,15230,15230,15230,0
|
|
20230817,150800,492791050,15230,15230,15230,15230,1
|
|
20230817,150700,492775820,15280,15280,15280,15280,0
|
|
20230817,150600,492775820,15280,15280,15280,15280,0
|
|
20230817,150500,492775820,15280,15280,15280,15280,0
|
|
20230817,150400,492775820,15280,15280,15280,15280,6
|
|
20230817,150300,492684140,15280,15280,15280,15280,3
|
|
20230817,150200,492638300,15280,15280,15280,15280,0
|
|
20230817,150100,492638300,15280,15280,15280,15280,0
|
|
20230817,150000,492638300,15280,15230,15280,15220,41
|
|
20230817,145900,492013950,15300,15300,15300,15300,0
|
|
20230817,145800,492013950,15300,15300,15300,15300,0
|
|
20230817,145700,492013950,15300,15300,15300,15300,0
|
|
20230817,145600,492013950,15300,15300,15300,15300,0
|
|
20230817,145500,492013950,15300,15300,15300,15300,0
|
|
20230817,145400,492013950,15300,15230,15300,15230,668
|
|
20230817,145300,481827360,15170,15150,15170,15150,640
|
|
20230817,145200,472124460,15150,15150,15150,15150,0
|
|
20230817,145100,472124460,15150,15150,15150,15150,1
|
|
20230817,145000,472109310,15150,15150,15150,15150,50
|
|
20230817,144900,471351810,15150,15150,15150,15150,1
|
|
20230817,144800,471336660,15140,15140,15140,15140,0
|
|
20230817,144700,471336660,15140,15140,15140,15140,0
|
|
20230817,144600,471336660,15140,15140,15140,15140,0
|
|
20230817,144500,471336660,15140,15140,15140,15140,0
|
|
20230817,144400,471336660,15140,15140,15140,15140,0
|
|
20230817,144300,471336660,15140,15140,15140,15140,0
|
|
20230817,144200,471336660,15140,15150,15150,15140,69
|
|
20230817,144100,470291840,15150,15150,15150,15150,398
|
|
20230817,144000,464262140,15160,15160,15160,15160,0
|
|
20230817,143900,464262140,15160,15160,15160,15160,0
|
|
20230817,143800,464262140,15160,15160,15160,15160,0
|
|
20230817,143700,464262140,15160,15160,15160,15160,10
|
|
20230817,143600,464110540,15160,15160,15160,15160,169
|
|
20230817,143500,461548500,15160,15170,15170,15160,188
|
|
20230817,143400,458697450,15180,15190,15190,15180,848
|
|
20230817,143300,445817860,15190,15190,15190,15190,0
|
|
20230817,143200,445817860,15190,15190,15190,15190,0
|
|
20230817,143100,445817860,15190,15190,15190,15190,0
|
|
20230817,143000,445817860,15190,15190,15190,15190,0
|
|
20230817,142900,445817860,15190,15190,15190,15190,0
|
|
20230817,142800,445817860,15190,15190,15190,15190,65
|
|
20230817,142700,444830510,15200,15200,15200,15200,0
|
|
20230817,142600,444830510,15200,15200,15200,15200,0
|
|
20230817,142500,444830510,15200,15200,15200,15200,0
|
|
20230817,142400,444830510,15200,15200,15200,15200,72
|
|
20230817,142300,443736110,15220,15220,15220,15220,30
|
|
20230817,142200,443279510,15200,15200,15200,15200,0
|
|
20230817,142100,443279510,15200,15210,15210,15200,20
|
|
20230817,142000,442975420,15210,15220,15220,15210,147
|
|
20230817,141900,440738090,15230,15230,15230,15230,0
|
|
20230817,141800,440738090,15230,15230,15230,15230,0
|
|
20230817,141700,440738090,15230,15230,15230,15230,0
|
|
20230817,141600,440738090,15230,15230,15230,15230,0
|
|
20230817,141500,440738090,15230,15230,15230,15230,70
|
|
20230817,141400,439671990,15240,15240,15240,15240,0
|
|
20230817,141300,439671990,15240,15240,15240,15240,1
|
|
20230817,141200,439656750,15240,15240,15240,15240,9
|
|
20230817,141100,439519590,15250,15250,15250,15250,0
|
|
20230817,141000,439519590,15250,15250,15250,15250,4
|
|
20230817,140900,439458590,15250,15250,15250,15250,0
|
|
20230817,140800,439458590,15250,15250,15250,15250,0
|
|
20230817,140700,439458590,15250,15250,15250,15250,6
|
|
20230817,140600,439367090,15230,15230,15230,15230,0
|
|
20230817,140500,439367090,15230,15230,15230,15230,0
|
|
20230817,140400,439367090,15230,15230,15230,15230,0
|
|
20230817,140300,439367090,15230,15230,15230,15230,0
|
|
20230817,140200,439367090,15230,15210,15230,15210,41
|
|
20230817,140100,438742910,15220,15220,15220,15220,0
|
|
20230817,140000,438742910,15220,15220,15220,15220,0
|
|
20230817,135900,438742910,15220,15220,15220,15220,0
|
|
20230817,135800,438742910,15220,15220,15220,15220,0
|
|
20230817,135700,438742910,15220,15220,15220,15220,0
|
|
20230817,135600,438742910,15220,15220,15220,15220,0
|
|
20230817,135500,438742910,15220,15220,15220,15220,0
|
|
20230817,135400,438742910,15220,15220,15220,15220,0
|
|
20230817,135300,438742910,15220,15220,15220,15220,0
|
|
20230817,135200,438742910,15220,15220,15220,15220,188
|
|
20230817,135100,435881550,15180,15180,15180,15180,0
|
|
20230817,135000,435881550,15180,15180,15180,15180,0
|
|
20230817,134900,435881550,15180,15180,15180,15180,0
|
|
20230817,134800,435881550,15180,15180,15180,15180,0
|
|
20230817,134700,435881550,15180,15180,15180,15180,0
|
|
20230817,134600,435881550,15180,15180,15180,15180,0
|
|
20230817,134500,435881550,15180,15180,15180,15180,5
|
|
20230817,134400,435805650,15180,15180,15180,15180,0
|
|
20230817,134300,435805650,15180,15180,15180,15180,0
|
|
20230817,134200,435805650,15180,15180,15180,15180,0
|
|
20230817,134100,435805650,15180,15180,15180,15180,4
|
|
20230817,134000,435744930,15180,15180,15180,15180,0
|
|
20230817,133900,435744930,15180,15180,15180,15180,35
|
|
20230817,133800,435213630,15180,15180,15180,15180,0
|
|
20230817,133700,435213630,15180,15180,15180,15180,0
|
|
20230817,133600,435213630,15180,15180,15180,15180,0
|
|
20230817,133500,435213630,15180,15180,15180,15180,0
|
|
20230817,133400,435213630,15180,15210,15210,15180,190
|
|
20230817,133300,432328100,15220,15220,15220,15220,10
|
|
20230817,133200,432175900,15230,15230,15230,15230,0
|
|
20230817,133100,432175900,15230,15230,15230,15230,10
|
|
20230817,133000,432023600,15180,15180,15180,15180,0
|
|
20230817,132900,432023600,15180,15180,15180,15180,0
|
|
20230817,132800,432023600,15180,15180,15180,15180,0
|
|
20230817,132700,432023600,15180,15180,15180,15180,0
|
|
20230817,132600,432023600,15180,15180,15180,15180,0
|
|
20230817,132500,432023600,15180,15190,15190,15180,105
|
|
20230817,132400,430429600,15180,15180,15180,15180,0
|
|
20230817,132300,430429600,15180,15180,15180,15180,0
|
|
20230817,132200,430429600,15180,15180,15180,15180,24
|
|
20230817,132100,430065280,15160,15160,15160,15160,0
|
|
20230817,132000,430065280,15160,15160,15160,15160,1
|
|
20230817,131900,430050120,15150,15150,15150,15150,0
|
|
20230817,131800,430050120,15150,15170,15170,15150,200
|
|
20230817,131700,427019280,15180,15180,15180,15180,0
|
|
20230817,131600,427019280,15180,15180,15180,15180,40
|
|
20230817,131500,426412080,15180,15180,15180,15180,0
|
|
20230817,131400,426412080,15180,15180,15180,15180,0
|
|
20230817,131300,426412080,15180,15180,15180,15180,10
|
|
20230817,131200,426260280,15160,15160,15160,15160,0
|
|
20230817,131100,426260280,15160,15160,15160,15160,0
|
|
20230817,131000,426260280,15160,15160,15160,15160,0
|
|
20230817,130900,426260280,15160,15160,15160,15160,50
|
|
20230817,130800,425502280,15160,15160,15160,15160,0
|
|
20230817,130700,425502280,15160,15160,15160,15160,1
|
|
20230817,130600,425487120,15160,15160,15160,15160,0
|
|
20230817,130500,425487120,15160,15160,15160,15160,100
|
|
20230817,130400,423971120,15160,15180,15180,15160,140
|
|
20230817,130300,421847450,15190,15230,15230,15190,31
|
|
20230817,130200,421376520,15230,15230,15230,15230,0
|
|
20230817,130100,421376520,15230,15230,15230,15230,0
|
|
20230817,130000,421376520,15230,15230,15230,15230,0
|
|
20230817,125900,421376520,15230,15230,15230,15230,84
|
|
20230817,125800,420097200,15230,15230,15230,15230,0
|
|
20230817,125700,420097200,15230,15230,15230,15230,0
|
|
20230817,125600,420097200,15230,15230,15230,15230,1
|
|
20230817,125500,420081970,15200,15200,15200,15200,0
|
|
20230817,125400,420081970,15200,15200,15200,15200,0
|
|
20230817,125300,420081970,15200,15200,15200,15200,13
|
|
20230817,125200,419884370,15200,15200,15200,15200,0
|
|
20230817,125100,419884370,15200,15200,15200,15200,0
|
|
20230817,125000,419884370,15200,15200,15200,15200,0
|
|
20230817,124900,419884370,15200,15200,15200,15200,0
|
|
20230817,124800,419884370,15200,15200,15200,15200,0
|
|
20230817,124700,419884370,15200,15210,15210,15200,51
|
|
20230817,124600,419108980,15200,15200,15200,15200,0
|
|
20230817,124500,419108980,15200,15200,15200,15200,265
|
|
20230817,124400,415080980,15200,15210,15210,15200,1024
|
|
20230817,124300,399516070,15270,15270,15270,15270,0
|
|
20230817,124200,399516070,15270,15270,15270,15270,0
|
|
20230817,124100,399516070,15270,15270,15270,15270,0
|
|
20230817,124000,399516070,15270,15270,15270,15270,0
|
|
20230817,123900,399516070,15270,15270,15270,15270,0
|
|
20230817,123800,399516070,15270,15270,15270,15270,8
|
|
20230817,123700,399393910,15270,15270,15270,15270,0
|
|
20230817,123600,399393910,15270,15270,15270,15270,1
|
|
20230817,123500,399378640,15280,15280,15280,15280,0
|
|
20230817,123400,399378640,15280,15280,15280,15280,0
|
|
20230817,123300,399378640,15280,15280,15280,15280,0
|
|
20230817,123200,399378640,15280,15280,15280,15280,0
|
|
20230817,123100,399378640,15280,15280,15280,15280,0
|
|
20230817,123000,399378640,15280,15190,15280,15190,375
|
|
20230817,122900,393681070,15180,15150,15180,15150,755
|
|
20230817,122800,382231010,15160,15160,15160,15160,0
|
|
20230817,122700,382231010,15160,15170,15170,15160,40
|
|
20230817,122600,381624600,15160,15160,15160,15160,0
|
|
20230817,122500,381624600,15160,15160,15160,15160,205
|
|
20230817,122400,378516800,15180,15180,15180,15180,250
|
|
20230817,122300,374721800,15160,15170,15170,15160,158
|
|
20230817,122200,372326300,15180,15180,15180,15180,0
|
|
20230817,122100,372326300,15180,15180,15180,15180,60
|
|
20230817,122000,371415500,15190,15190,15190,15190,50
|
|
20230817,121900,370656000,15180,15180,15180,15180,0
|
|
20230817,121800,370656000,15180,15180,15180,15180,0
|
|
20230817,121700,370656000,15180,15180,15180,15180,0
|
|
20230817,121600,370656000,15180,15180,15180,15180,0
|
|
20230817,121500,370656000,15180,15180,15180,15180,0
|
|
20230817,121400,370656000,15180,15180,15180,15180,366
|
|
20230817,121300,365100120,15180,15180,15180,15180,0
|
|
20230817,121200,365100120,15180,15180,15180,15180,0
|
|
20230817,121100,365100120,15180,15200,15200,15180,39
|
|
20230817,121000,364508020,15200,15200,15200,15200,0
|
|
20230817,120900,364508020,15200,15230,15230,15200,108
|
|
20230817,120800,362863400,15210,15240,15240,15210,247
|
|
20230817,120700,359105840,15250,15250,15250,15250,0
|
|
20230817,120600,359105840,15250,15250,15250,15250,0
|
|
20230817,120500,359105840,15250,15250,15250,15250,0
|
|
20230817,120400,359105840,15250,15250,15250,15250,2
|
|
20230817,120300,359075340,15270,15270,15270,15270,0
|
|
20230817,120200,359075340,15270,15270,15270,15270,0
|
|
20230817,120100,359075340,15270,15270,15270,15270,0
|
|
20230817,120000,359075340,15270,15270,15270,15270,0
|
|
20230817,115900,359075340,15270,15270,15270,15270,0
|
|
20230817,115800,359075340,15270,15270,15270,15270,1
|
|
20230817,115700,359060070,15270,15270,15270,15270,0
|
|
20230817,115600,359060070,15270,15270,15270,15270,0
|
|
20230817,115500,359060070,15270,15270,15270,15270,0
|
|
20230817,115400,359060070,15270,15270,15270,15270,0
|
|
20230817,115300,359060070,15270,15270,15270,15270,0
|
|
20230817,115200,359060070,15270,15270,15270,15270,0
|
|
20230817,115100,359060070,15270,15270,15270,15270,20
|
|
20230817,115000,358754670,15270,15270,15270,15270,0
|
|
20230817,114900,358754670,15270,15270,15270,15270,0
|
|
20230817,114800,358754670,15270,15270,15270,15270,0
|
|
20230817,114700,358754670,15270,15270,15270,15270,1
|
|
20230817,114600,358739400,15270,15270,15270,15270,0
|
|
20230817,114500,358739400,15270,15270,15270,15270,0
|
|
20230817,114400,358739400,15270,15270,15270,15270,0
|
|
20230817,114300,358739400,15270,15270,15270,15270,0
|
|
20230817,114200,358739400,15270,15270,15270,15270,0
|
|
20230817,114100,358739400,15270,15270,15270,15270,0
|
|
20230817,114000,358739400,15270,15270,15270,15270,0
|
|
20230817,113900,358739400,15270,15270,15270,15270,0
|
|
20230817,113800,358739400,15270,15270,15270,15270,169
|
|
20230817,113700,356158770,15270,15270,15270,15270,53
|
|
20230817,113600,355349460,15240,15240,15240,15240,0
|
|
20230817,113500,355349460,15240,15240,15240,15240,0
|
|
20230817,113400,355349460,15240,15240,15240,15240,0
|
|
20230817,113300,355349460,15240,15240,15240,15240,0
|
|
20230817,113200,355349460,15240,15240,15240,15240,0
|
|
20230817,113100,355349460,15240,15240,15240,15240,0
|
|
20230817,113000,355349460,15240,15240,15240,15240,0
|
|
20230817,112900,355349460,15240,15240,15240,15240,0
|
|
20230817,112800,355349460,15240,15240,15240,15240,53
|
|
20230817,112700,354541740,15180,15180,15180,15180,0
|
|
20230817,112600,354541740,15180,15180,15180,15180,0
|
|
20230817,112500,354541740,15180,15180,15180,15180,0
|
|
20230817,112400,354541740,15180,15180,15180,15180,0
|
|
20230817,112300,354541740,15180,15180,15180,15180,0
|
|
20230817,112200,354541740,15180,15180,15180,15180,0
|
|
20230817,112100,354541740,15180,15180,15180,15180,0
|
|
20230817,112000,354541740,15180,15180,15180,15180,0
|
|
20230817,111900,354541740,15180,15180,15180,15180,0
|
|
20230817,111800,354541740,15180,15180,15180,15180,0
|
|
20230817,111700,354541740,15180,15180,15180,15180,0
|
|
20230817,111600,354541740,15180,15180,15180,15180,0
|
|
20230817,111500,354541740,15180,15180,15180,15180,0
|
|
20230817,111400,354541740,15180,15180,15180,15180,2
|
|
20230817,111300,354511380,15180,15200,15200,15180,217
|
|
20230817,111200,351217120,15200,15200,15200,15200,0
|
|
20230817,111100,351217120,15200,15200,15200,15200,0
|
|
20230817,111000,351217120,15200,15200,15200,15200,0
|
|
20230817,110900,351217120,15200,15200,15200,15200,1
|
|
20230817,110800,351201920,15200,15200,15200,15200,341
|
|
20230817,110700,346018720,15200,15200,15200,15200,0
|
|
20230817,110600,346018720,15200,15220,15220,15200,150
|
|
20230817,110500,343738140,15220,15220,15220,15220,0
|
|
20230817,110400,343738140,15220,15220,15220,15220,0
|
|
20230817,110300,343738140,15220,15220,15220,15220,6
|
|
20230817,110200,343646820,15210,15210,15210,15210,0
|
|
20230817,110100,343646820,15210,15210,15210,15210,0
|
|
20230817,110000,343646820,15210,15210,15210,15210,0
|
|
20230817,105900,343646820,15210,15210,15210,15210,0
|
|
20230817,105800,343646820,15210,15210,15210,15210,0
|
|
20230817,105700,343646820,15210,15210,15210,15210,0
|
|
20230817,105600,343646820,15210,15200,15210,15200,671
|
|
20230817,105500,333441910,15200,15210,15210,15200,70
|
|
20230817,105400,332377260,15210,15210,15210,15210,0
|
|
20230817,105300,332377260,15210,15210,15210,15210,322
|
|
20230817,105200,327479640,15210,15210,15210,15210,10
|
|
20230817,105100,327327540,15200,15200,15200,15200,0
|
|
20230817,105000,327327540,15200,15200,15200,15200,0
|
|
20230817,104900,327327540,15200,15200,15200,15200,7
|
|
20230817,104800,327221140,15190,15190,15190,15190,100
|
|
20230817,104700,325702140,15180,15180,15180,15180,13
|
|
20230817,104600,325504800,15190,15190,15190,15190,0
|
|
20230817,104500,325504800,15190,15190,15190,15190,0
|
|
20230817,104400,325504800,15190,15190,15190,15190,0
|
|
20230817,104300,325504800,15190,15190,15190,15190,0
|
|
20230817,104200,325504800,15190,15190,15190,15190,0
|
|
20230817,104100,325504800,15190,15170,15190,15170,658
|
|
20230817,104000,315519670,15170,15170,15170,15170,0
|
|
20230817,103900,315519670,15170,15170,15170,15170,0
|
|
20230817,103800,315519670,15170,15170,15170,15170,22
|
|
20230817,103700,315185930,15120,15120,15120,15120,0
|
|
20230817,103600,315185930,15120,15120,15120,15120,0
|
|
20230817,103500,315185930,15120,15120,15120,15120,4
|
|
20230817,103400,315125450,15120,15120,15120,15120,0
|
|
20230817,103300,315125450,15120,15120,15120,15120,50
|
|
20230817,103200,314369450,15120,15130,15130,15120,36
|
|
20230817,103100,313825040,15130,15130,15130,15130,14
|
|
20230817,103000,313613220,15130,15130,15130,15130,100
|
|
20230817,102900,312100220,15130,15130,15130,15130,50
|
|
20230817,102800,311343720,15130,15140,15140,15130,250
|
|
20230817,102700,307561120,15130,15130,15130,15130,0
|
|
20230817,102600,307561120,15130,15140,15140,15130,100
|
|
20230817,102500,306048070,15140,15150,15150,15140,376
|
|
20230817,102400,300354870,15150,15150,15150,15150,100
|
|
20230817,102300,298839870,15180,15180,15180,15180,220
|
|
20230817,102200,295500270,15180,15200,15200,15180,2113
|
|
20230817,102100,263385970,15200,15200,15200,15200,0
|
|
20230817,102000,263385970,15200,15210,15210,15200,406
|
|
20230817,101900,257211710,15210,15210,15210,15210,0
|
|
20230817,101800,257211710,15210,15210,15210,15210,0
|
|
20230817,101700,257211710,15210,15210,15270,15200,102
|
|
20230817,101600,255660230,15210,15220,15220,15210,450
|
|
20230817,101500,248814730,15210,15210,15210,15210,116
|
|
20230817,101400,247050370,15210,15300,15300,15210,363
|
|
20230817,101300,241505850,15300,15300,15300,15300,314
|
|
20230817,101200,236701650,15300,15400,15400,15300,797
|
|
20230817,101100,224478680,15410,15440,15440,15410,39
|
|
20230817,101000,223877270,15460,15460,15460,15460,106
|
|
20230817,100900,222238510,15460,15460,15460,15460,0
|
|
20230817,100800,222238510,15460,15470,15470,15460,92
|
|
20230817,100700,220815370,15450,15460,15460,15450,45
|
|
20230817,100600,220120070,15460,15460,15460,15460,23
|
|
20230817,100500,219764490,15470,15470,15470,15460,39
|
|
20230817,100400,219161170,15470,15430,15470,15430,224
|
|
20230817,100300,215703210,15400,15400,15400,15400,379
|
|
20230817,100200,209866610,15330,15330,15330,15330,200
|
|
20230817,100100,206800610,15380,15400,15400,15380,18
|
|
20230817,100000,206523600,15390,15450,15450,15390,235
|
|
20230817,095900,202906650,15450,15450,15450,15450,0
|
|
20230817,095800,202906650,15450,15450,15450,15450,0
|
|
20230817,095700,202906650,15450,15450,15450,15450,40
|
|
20230817,095600,202288650,15470,15380,15470,15330,73
|
|
20230817,095500,201165590,15380,15330,15380,15320,117
|
|
20230817,095400,199369270,15330,15310,15330,15300,241
|
|
20230817,095300,195681380,15310,15310,15310,15310,8
|
|
20230817,095200,195558900,15310,15370,15370,15310,295
|
|
20230817,095100,191035190,15370,15320,15390,15320,396
|
|
20230817,095000,184949090,15310,15310,15310,15310,0
|
|
20230817,094900,184949090,15310,15310,15310,15310,250
|
|
20230817,094800,181121590,15350,15350,15350,15350,0
|
|
20230817,094700,181121590,15350,15350,15350,15350,0
|
|
20230817,094600,181121590,15350,15370,15380,15350,287
|
|
20230817,094500,176715150,15400,15350,15400,15350,370
|
|
20230817,094400,171032490,15230,15230,15230,15230,185
|
|
20230817,094300,168214940,15230,15230,15230,15230,39
|
|
20230817,094200,167620970,15330,15350,15350,15330,13
|
|
20230817,094100,167421550,15350,15350,15350,15350,170
|
|
20230817,094000,164812050,15340,15340,15340,15340,40
|
|
20230817,093900,164198450,15390,15410,15410,15390,84
|
|
20230817,093800,162904690,15420,15420,15420,15420,0
|
|
20230817,093700,162904690,15420,15450,15480,15420,850
|
|
20230817,093600,149781520,15480,15550,15550,15360,98
|
|
20230817,093500,148268860,15560,15260,15560,15260,517
|
|
20230817,093400,140361040,15230,15230,15230,15230,136
|
|
20230817,093300,138289760,15150,15150,15150,15150,10
|
|
20230817,093200,138138260,15140,15140,15140,15140,0
|
|
20230817,093100,138138260,15140,15160,15160,15140,47
|
|
20230817,093000,137426420,15160,15190,15190,15160,36
|
|
20230817,092900,136879910,15180,15180,15180,15170,474
|
|
20230817,092800,129685430,15170,15170,15170,15170,50
|
|
20230817,092700,128926930,15140,15140,15140,15140,1
|
|
20230817,092600,128911790,15140,15140,15140,15140,2
|
|
20230817,092500,128881510,15120,15120,15120,15120,0
|
|
20230817,092400,128881510,15120,15120,15120,15120,0
|
|
20230817,092300,128881510,15120,15110,15120,15110,377
|
|
20230817,092200,123183780,15020,15010,15080,15010,734
|
|
20230817,092100,112146320,15010,15060,15060,15010,410
|
|
20230817,092000,105989410,15060,15050,15060,15050,584
|
|
20230817,091900,97197290,15040,15130,15130,15030,1627
|
|
20230817,091800,72645990,15140,15140,15140,15140,15
|
|
20230817,091700,72418890,15140,15280,15280,15140,1020
|
|
20230817,091600,56922000,15280,15280,15280,15280,20
|
|
20230817,091500,56616400,15280,15230,15320,15230,569
|
|
20230817,091400,47924450,15220,15160,15230,15160,1144
|
|
20230817,091300,30531320,15160,15150,15160,15150,24
|
|
20230817,091200,30167560,15150,15160,15160,15150,20
|
|
20230817,091100,29864380,15140,15140,15140,15140,213
|
|
20230817,091000,26639560,15140,15130,15140,15130,20
|
|
20230817,090900,26336910,15140,15140,15140,15140,5
|
|
20230817,090800,26261210,15210,15120,15210,15120,320
|
|
20230817,090700,21416190,15120,15120,15120,15120,0
|
|
20230817,090600,21416190,15120,15110,15120,15110,311
|
|
20230817,090500,16715870,15180,15150,15180,15150,171
|
|
20230817,090400,14124660,15130,15130,15130,15080,493
|
|
20230817,090300,6674990,15150,15180,15190,15150,126
|
|
20230817,090200,4764940,15190,15230,15230,15190,287
|
|
20230817,090100,397570,15260,15300,15300,15260,25
|
|
20230817,090000,15400,15400,15400,15400,15400,1
|