670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200700,966118550,15420,15420,15420,15420,650
|
|
20230809,200600,966118550,15420,15420,15420,15420,0
|
|
20230809,200500,966118550,15420,15420,15420,15420,0
|
|
20230809,200400,966118550,15420,15420,15420,15420,0
|
|
20230809,200300,966118550,15420,15420,15420,15420,0
|
|
20230809,200200,966118550,15420,15420,15420,15420,0
|
|
20230809,200100,966118550,15420,15420,15420,15420,0
|
|
20230809,200000,966118550,15420,15420,15420,15420,0
|
|
20230809,195900,966118550,15420,15420,15420,15420,0
|
|
20230809,195800,966118550,15420,15420,15420,15420,0
|
|
20230809,195700,966118550,15420,15420,15420,15420,0
|
|
20230809,195600,966118550,15420,15420,15420,15420,0
|
|
20230809,195500,966118550,15420,15420,15420,15420,0
|
|
20230809,195400,966118550,15420,15420,15420,15420,0
|
|
20230809,195300,966118550,15420,15420,15420,15420,0
|
|
20230809,195200,966118550,15420,15420,15420,15420,0
|
|
20230809,195100,966118550,15420,15420,15420,15420,0
|
|
20230809,195000,966118550,15420,15420,15420,15420,0
|
|
20230809,194900,966118550,15420,15420,15420,15420,0
|
|
20230809,194800,966118550,15420,15420,15420,15420,0
|
|
20230809,194700,966118550,15420,15420,15420,15420,0
|
|
20230809,194600,966118550,15420,15420,15420,15420,0
|
|
20230809,194500,966118550,15420,15420,15420,15420,0
|
|
20230809,194400,966118550,15420,15420,15420,15420,0
|
|
20230809,194300,966118550,15420,15420,15420,15420,0
|
|
20230809,194200,966118550,15420,15420,15420,15420,0
|
|
20230809,194100,966118550,15420,15420,15420,15420,0
|
|
20230809,194000,966118550,15420,15420,15420,15420,0
|
|
20230809,193900,966118550,15420,15420,15420,15420,0
|
|
20230809,193800,966118550,15420,15420,15420,15420,0
|
|
20230809,193700,966118550,15420,15420,15420,15420,650
|
|
20230809,193600,966118550,15420,15420,15420,15420,0
|
|
20230809,193500,966118550,15420,15420,15420,15420,0
|
|
20230809,193400,966118550,15420,15420,15420,15420,0
|
|
20230809,193300,966118550,15420,15420,15420,15420,0
|
|
20230809,193200,966118550,15420,15420,15420,15420,0
|
|
20230809,193100,966118550,15420,15420,15420,15420,0
|
|
20230809,193000,966118550,15420,15420,15420,15420,0
|
|
20230809,192900,966118550,15420,15420,15420,15420,0
|
|
20230809,192800,966118550,15420,15420,15420,15420,0
|
|
20230809,192700,966118550,15420,15420,15420,15420,0
|
|
20230809,192600,966118550,15420,15420,15420,15420,0
|
|
20230809,192500,966118550,15420,15420,15420,15420,0
|
|
20230809,192400,966118550,15420,15420,15420,15420,0
|
|
20230809,192300,966118550,15420,15420,15420,15420,0
|
|
20230809,192200,966118550,15420,15420,15420,15420,0
|
|
20230809,192100,966118550,15420,15420,15420,15420,0
|
|
20230809,192000,966118550,15420,15420,15420,15420,0
|
|
20230809,191900,966118550,15420,15420,15420,15420,0
|
|
20230809,191800,966118550,15420,15420,15420,15420,0
|
|
20230809,191700,966118550,15420,15420,15420,15420,0
|
|
20230809,191600,966118550,15420,15420,15420,15420,0
|
|
20230809,191500,966118550,15420,15420,15420,15420,0
|
|
20230809,191400,966118550,15420,15420,15420,15420,0
|
|
20230809,191300,966118550,15420,15420,15420,15420,0
|
|
20230809,191200,966118550,15420,15420,15420,15420,0
|
|
20230809,191100,966118550,15420,15420,15420,15420,0
|
|
20230809,191000,966118550,15420,15420,15420,15420,0
|
|
20230809,190900,966118550,15420,15420,15420,15420,0
|
|
20230809,190800,966118550,15420,15420,15420,15420,0
|
|
20230809,190700,966118550,15420,15420,15420,15420,650
|
|
20230809,190600,966118550,15420,15420,15420,15420,0
|
|
20230809,190500,966118550,15420,15420,15420,15420,0
|
|
20230809,190400,966118550,15420,15420,15420,15420,0
|
|
20230809,190300,966118550,15420,15420,15420,15420,0
|
|
20230809,190200,966118550,15420,15420,15420,15420,0
|
|
20230809,190100,966118550,15420,15420,15420,15420,0
|
|
20230809,190000,966118550,15420,15420,15420,15420,0
|
|
20230809,185900,966118550,15420,15420,15420,15420,0
|
|
20230809,185800,966118550,15420,15420,15420,15420,0
|
|
20230809,185700,966118550,15420,15420,15420,15420,0
|
|
20230809,185600,966118550,15420,15420,15420,15420,0
|
|
20230809,185500,966118550,15420,15420,15420,15420,0
|
|
20230809,185400,966118550,15420,15420,15420,15420,0
|
|
20230809,185300,966118550,15420,15420,15420,15420,0
|
|
20230809,185200,966118550,15420,15420,15420,15420,0
|
|
20230809,185100,966118550,15420,15420,15420,15420,0
|
|
20230809,185000,966118550,15420,15420,15420,15420,0
|
|
20230809,184900,966118550,15420,15420,15420,15420,0
|
|
20230809,184800,966118550,15420,15420,15420,15420,0
|
|
20230809,184700,966118550,15420,15420,15420,15420,0
|
|
20230809,184600,966118550,15420,15420,15420,15420,0
|
|
20230809,184500,966118550,15420,15420,15420,15420,0
|
|
20230809,184400,966118550,15420,15420,15420,15420,0
|
|
20230809,184300,966118550,15420,15420,15420,15420,0
|
|
20230809,184200,966118550,15420,15420,15420,15420,0
|
|
20230809,184100,966118550,15420,15420,15420,15420,0
|
|
20230809,184000,966118550,15420,15420,15420,15420,0
|
|
20230809,183900,966118550,15420,15420,15420,15420,0
|
|
20230809,183800,966118550,15420,15420,15420,15420,0
|
|
20230809,183700,966118550,15420,15420,15420,15420,650
|
|
20230809,183600,966118550,15420,15420,15420,15420,0
|
|
20230809,183500,966118550,15420,15420,15420,15420,0
|
|
20230809,183400,966118550,15420,15420,15420,15420,0
|
|
20230809,183300,966118550,15420,15420,15420,15420,0
|
|
20230809,183200,966118550,15420,15420,15420,15420,0
|
|
20230809,183100,966118550,15420,15420,15420,15420,0
|
|
20230809,183000,966118550,15420,15420,15420,15420,0
|
|
20230809,182900,966118550,15420,15420,15420,15420,0
|
|
20230809,182800,966118550,15420,15420,15420,15420,0
|
|
20230809,182700,966118550,15420,15420,15420,15420,0
|
|
20230809,182600,966118550,15420,15420,15420,15420,0
|
|
20230809,182500,966118550,15420,15420,15420,15420,0
|
|
20230809,182400,966118550,15420,15420,15420,15420,0
|
|
20230809,182300,966118550,15420,15420,15420,15420,0
|
|
20230809,182200,966118550,15420,15420,15420,15420,0
|
|
20230809,182100,966118550,15420,15420,15420,15420,0
|
|
20230809,182000,966118550,15420,15420,15420,15420,0
|
|
20230809,181900,966118550,15420,15420,15420,15420,0
|
|
20230809,181800,966118550,15420,15420,15420,15420,0
|
|
20230809,181700,966118550,15420,15420,15420,15420,0
|
|
20230809,181600,966118550,15420,15420,15420,15420,0
|
|
20230809,181500,966118550,15420,15420,15420,15420,0
|
|
20230809,181400,966118550,15420,15420,15420,15420,0
|
|
20230809,181300,966118550,15420,15420,15420,15420,0
|
|
20230809,181200,966118550,15420,15420,15420,15420,0
|
|
20230809,181100,966118550,15420,15420,15420,15420,0
|
|
20230809,181000,966118550,15420,15420,15420,15420,0
|
|
20230809,180900,966118550,15420,15420,15420,15420,0
|
|
20230809,180800,966118550,15420,15420,15420,15420,0
|
|
20230809,180700,966118550,15420,15420,15420,15420,650
|
|
20230809,180600,966118550,15420,15420,15420,15420,0
|
|
20230809,180500,966118550,15420,15420,15420,15420,0
|
|
20230809,180400,966118550,15420,15420,15420,15420,0
|
|
20230809,180300,966118550,15420,15420,15420,15420,0
|
|
20230809,180200,966118550,15420,15420,15420,15420,0
|
|
20230809,180100,966118550,15420,15420,15420,15420,0
|
|
20230809,180000,966118550,15420,15420,15420,15420,0
|
|
20230809,175900,966118550,15420,15420,15420,15420,0
|
|
20230809,175800,966118550,15420,15420,15420,15420,0
|
|
20230809,175700,966118550,15420,15420,15420,15420,0
|
|
20230809,175600,966118550,15420,15420,15420,15420,0
|
|
20230809,175500,966118550,15420,15420,15420,15420,0
|
|
20230809,175400,966118550,15420,15420,15420,15420,0
|
|
20230809,175300,966118550,15420,15420,15420,15420,0
|
|
20230809,175200,966118550,15420,15420,15420,15420,0
|
|
20230809,175100,966118550,15420,15420,15420,15420,0
|
|
20230809,175000,966118550,15420,15420,15420,15420,0
|
|
20230809,174900,966118550,15420,15420,15420,15420,0
|
|
20230809,174800,966118550,15420,15420,15420,15420,0
|
|
20230809,174700,966118550,15420,15420,15420,15420,0
|
|
20230809,174600,966118550,15420,15420,15420,15420,0
|
|
20230809,174500,966118550,15420,15420,15420,15420,0
|
|
20230809,174400,966118550,15420,15420,15420,15420,0
|
|
20230809,174300,966118550,15420,15420,15420,15420,0
|
|
20230809,174200,966118550,15420,15420,15420,15420,0
|
|
20230809,174100,966118550,15420,15420,15420,15420,0
|
|
20230809,174000,966118550,15420,15420,15420,15420,0
|
|
20230809,173900,966118550,15420,15420,15420,15420,0
|
|
20230809,173800,966118550,15420,15420,15420,15420,0
|
|
20230809,173700,966118550,15420,15420,15420,15420,650
|
|
20230809,173600,966118550,15420,15420,15420,15420,0
|
|
20230809,173500,966118550,15420,15420,15420,15420,0
|
|
20230809,173400,966118550,15420,15420,15420,15420,0
|
|
20230809,173300,966118550,15420,15420,15420,15420,0
|
|
20230809,173200,966118550,15420,15420,15420,15420,0
|
|
20230809,173100,966118550,15420,15420,15420,15420,0
|
|
20230809,173000,966118550,15420,15420,15420,15420,0
|
|
20230809,172900,966118550,15420,15420,15420,15420,0
|
|
20230809,172800,966118550,15420,15420,15420,15420,0
|
|
20230809,172700,966118550,15420,15420,15420,15420,0
|
|
20230809,172600,966118550,15420,15420,15420,15420,0
|
|
20230809,172500,966118550,15420,15420,15420,15420,0
|
|
20230809,172400,966118550,15420,15420,15420,15420,0
|
|
20230809,172300,966118550,15420,15420,15420,15420,0
|
|
20230809,172200,966118550,15420,15420,15420,15420,0
|
|
20230809,172100,966118550,15420,15420,15420,15420,0
|
|
20230809,172000,966118550,15420,15420,15420,15420,0
|
|
20230809,171900,966118550,15420,15420,15420,15420,0
|
|
20230809,171800,966118550,15420,15420,15420,15420,0
|
|
20230809,171700,966118550,15420,15420,15420,15420,0
|
|
20230809,171600,966118550,15420,15420,15420,15420,0
|
|
20230809,171500,966118550,15420,15420,15420,15420,0
|
|
20230809,171400,966118550,15420,15420,15420,15420,0
|
|
20230809,171300,966118550,15420,15420,15420,15420,0
|
|
20230809,171200,966118550,15420,15420,15420,15420,0
|
|
20230809,171100,966118550,15420,15420,15420,15420,0
|
|
20230809,171000,966118550,15420,15420,15420,15420,0
|
|
20230809,170900,966118550,15420,15420,15420,15420,0
|
|
20230809,170800,966118550,15420,15420,15420,15420,0
|
|
20230809,170700,966118550,15420,15420,15420,15420,650
|
|
20230809,170600,966118550,15420,15420,15420,15420,0
|
|
20230809,170500,966118550,15420,15420,15420,15420,0
|
|
20230809,170400,966118550,15420,15420,15420,15420,0
|
|
20230809,170300,966118550,15420,15420,15420,15420,0
|
|
20230809,170200,966118550,15420,15420,15420,15420,0
|
|
20230809,170100,966118550,15420,15420,15420,15420,0
|
|
20230809,170000,966118550,15420,15420,15420,15420,0
|
|
20230809,165900,966118550,15420,15420,15420,15420,0
|
|
20230809,165800,966118550,15420,15420,15420,15420,0
|
|
20230809,165700,966118550,15420,15420,15420,15420,0
|
|
20230809,165600,966118550,15420,15420,15420,15420,0
|
|
20230809,165500,966118550,15420,15420,15420,15420,0
|
|
20230809,165400,966118550,15420,15420,15420,15420,0
|
|
20230809,165300,966118550,15420,15420,15420,15420,0
|
|
20230809,165200,966118550,15420,15420,15420,15420,0
|
|
20230809,165100,966118550,15420,15420,15420,15420,0
|
|
20230809,165000,966118550,15420,15420,15420,15420,0
|
|
20230809,164900,966118550,15420,15420,15420,15420,0
|
|
20230809,164800,966118550,15420,15420,15420,15420,0
|
|
20230809,164700,966118550,15420,15420,15420,15420,0
|
|
20230809,164600,966118550,15420,15420,15420,15420,0
|
|
20230809,164500,966118550,15420,15420,15420,15420,0
|
|
20230809,164400,966118550,15420,15420,15420,15420,0
|
|
20230809,164300,966118550,15420,15420,15420,15420,0
|
|
20230809,164200,966118550,15420,15420,15420,15420,0
|
|
20230809,164100,966118550,15420,15420,15420,15420,0
|
|
20230809,164000,966118550,15420,15420,15420,15420,0
|
|
20230809,163900,966118550,15420,15420,15420,15420,0
|
|
20230809,163800,966118550,15420,15420,15420,15420,0
|
|
20230809,163700,966118550,15420,15420,15420,15420,650
|
|
20230809,163600,966118550,15420,15420,15420,15420,0
|
|
20230809,163500,966118550,15420,15420,15420,15420,0
|
|
20230809,163400,966118550,15420,15420,15420,15420,0
|
|
20230809,163300,966118550,15420,15420,15420,15420,0
|
|
20230809,163200,966118550,15420,15420,15420,15420,0
|
|
20230809,163100,966118550,15420,15420,15420,15420,0
|
|
20230809,163000,966118550,15420,15420,15420,15420,0
|
|
20230809,162900,966118550,15420,15420,15420,15420,0
|
|
20230809,162800,966118550,15420,15420,15420,15420,0
|
|
20230809,162700,966118550,15420,15420,15420,15420,0
|
|
20230809,162600,966118550,15420,15420,15420,15420,0
|
|
20230809,162500,966118550,15420,15420,15420,15420,0
|
|
20230809,162400,966118550,15420,15420,15420,15420,0
|
|
20230809,162300,966118550,15420,15420,15420,15420,0
|
|
20230809,162200,966118550,15420,15420,15420,15420,0
|
|
20230809,162100,966118550,15420,15420,15420,15420,0
|
|
20230809,162000,966118550,15420,15420,15420,15420,0
|
|
20230809,161900,966118550,15420,15420,15420,15420,0
|
|
20230809,161800,966118550,15420,15420,15420,15420,0
|
|
20230809,161700,966118550,15420,15420,15420,15420,0
|
|
20230809,161600,966118550,15420,15420,15420,15420,0
|
|
20230809,161500,966118550,15420,15420,15420,15420,0
|
|
20230809,161400,966118550,15420,15420,15420,15420,0
|
|
20230809,161300,966118550,15420,15420,15420,15420,0
|
|
20230809,161200,966118550,15420,15420,15420,15420,0
|
|
20230809,161100,966118550,15420,15420,15420,15420,0
|
|
20230809,161000,966118550,15420,15420,15420,15420,0
|
|
20230809,160900,966118550,15420,15420,15420,15420,0
|
|
20230809,160800,966118550,15420,15420,15420,15420,0
|
|
20230809,160700,966118550,15420,15420,15420,15420,650
|
|
20230809,160600,966118550,15420,15420,15420,15420,0
|
|
20230809,160500,966118550,15420,15420,15420,15420,0
|
|
20230809,160400,966118550,15420,15420,15420,15420,0
|
|
20230809,160300,966118550,15420,15420,15420,15420,0
|
|
20230809,160200,966118550,15420,15420,15420,15420,0
|
|
20230809,160100,966118550,15420,15420,15420,15420,0
|
|
20230809,160000,966118550,15420,15420,15420,15420,0
|
|
20230809,155900,966118550,15420,15420,15420,15420,0
|
|
20230809,155800,966118550,15420,15420,15420,15420,0
|
|
20230809,155700,966118550,15420,15420,15420,15420,0
|
|
20230809,155600,966118550,15420,15420,15420,15420,0
|
|
20230809,155500,966118550,15420,15420,15420,15420,0
|
|
20230809,155400,966118550,15420,15420,15420,15420,0
|
|
20230809,155300,966118550,15420,15420,15420,15420,0
|
|
20230809,155200,966118550,15420,15420,15420,15420,0
|
|
20230809,155100,966118550,15420,15420,15420,15420,0
|
|
20230809,155000,966118550,15420,15420,15420,15420,0
|
|
20230809,154900,966118550,15420,15420,15420,15420,0
|
|
20230809,154800,966118550,15420,15420,15420,15420,0
|
|
20230809,154700,966118550,15420,15420,15420,15420,0
|
|
20230809,154600,966118550,15420,15420,15420,15420,0
|
|
20230809,154500,966118550,15420,15420,15420,15420,0
|
|
20230809,154400,966118550,15420,15420,15420,15420,0
|
|
20230809,154300,966118550,15420,15420,15420,15420,0
|
|
20230809,154200,966118550,15420,15420,15420,15420,0
|
|
20230809,154100,966118550,15420,15420,15420,15420,0
|
|
20230809,154000,966118550,15420,15420,15420,15420,0
|
|
20230809,153900,966118550,15420,15420,15420,15420,0
|
|
20230809,153800,966118550,15420,15420,15420,15420,0
|
|
20230809,153700,966118550,15420,15420,15420,15420,650
|
|
20230809,153600,966118550,15420,15420,15420,15420,0
|
|
20230809,153500,966118550,15420,15420,15420,15420,0
|
|
20230809,153400,966118550,15420,15420,15420,15420,0
|
|
20230809,153300,966118550,15420,15420,15420,15420,0
|
|
20230809,153200,966118550,15420,15420,15420,15420,0
|
|
20230809,153100,966118550,15420,15420,15420,15420,0
|
|
20230809,153000,966118550,15420,15420,15420,15420,650
|
|
20230809,152900,956095550,15480,15480,15480,15480,0
|
|
20230809,152800,956095550,15480,15480,15480,15480,0
|
|
20230809,152700,956095550,15480,15480,15480,15480,0
|
|
20230809,152600,956095550,15480,15480,15480,15480,0
|
|
20230809,152500,956095550,15480,15480,15480,15480,0
|
|
20230809,152400,956095550,15480,15480,15480,15480,0
|
|
20230809,152300,956095550,15480,15480,15480,15480,0
|
|
20230809,152200,956095550,15480,15480,15480,15480,0
|
|
20230809,152100,956095550,15480,15480,15480,15480,0
|
|
20230809,152000,956095550,15480,15480,15480,15480,0
|
|
20230809,151900,956095550,15480,15480,15480,15480,44
|
|
20230809,151800,955414430,15480,15440,15480,15420,211
|
|
20230809,151700,952151230,15450,15450,15450,15450,1
|
|
20230809,151600,952135780,15420,15440,15440,15420,133
|
|
20230809,151500,950083520,15450,15450,15450,15450,27
|
|
20230809,151400,949666370,15450,15450,15450,15450,39
|
|
20230809,151300,949063820,15450,15450,15450,15450,0
|
|
20230809,151200,949063820,15450,15450,15450,15450,0
|
|
20230809,151100,949063820,15450,15450,15450,15450,42
|
|
20230809,151000,948414920,15450,15450,15450,15450,0
|
|
20230809,150900,948414920,15450,15450,15450,15450,0
|
|
20230809,150800,948414920,15450,15450,15450,15450,0
|
|
20230809,150700,948414920,15450,15440,15450,15440,6
|
|
20230809,150600,948322270,15450,15450,15450,15450,0
|
|
20230809,150500,948322270,15450,15450,15450,15450,1
|
|
20230809,150400,948306820,15450,15450,15450,15450,65
|
|
20230809,150300,947302570,15460,15460,15460,15460,0
|
|
20230809,150200,947302570,15460,15460,15460,15460,339
|
|
20230809,150100,942061630,15480,15480,15480,15480,8
|
|
20230809,150000,941937790,15480,15490,15490,15480,75
|
|
20230809,145900,940776650,15490,15490,15490,15490,11
|
|
20230809,145800,940606260,15490,15490,15490,15490,1
|
|
20230809,145700,940590770,15480,15490,15490,15480,196
|
|
20230809,145600,937555430,15490,15490,15490,15490,64
|
|
20230809,145500,936564070,15500,15500,15500,15500,0
|
|
20230809,145400,936564070,15500,15500,15500,15500,0
|
|
20230809,145300,936564070,15500,15500,15500,15500,0
|
|
20230809,145200,936564070,15500,15500,15500,15500,50
|
|
20230809,145100,935789070,15500,15500,15500,15500,0
|
|
20230809,145000,935789070,15500,15500,15500,15500,0
|
|
20230809,144900,935789070,15500,15500,15500,15500,200
|
|
20230809,144800,932689070,15500,15500,15500,15500,0
|
|
20230809,144700,932689070,15500,15550,15550,15500,277
|
|
20230809,144600,928388040,15550,15550,15550,15550,0
|
|
20230809,144500,928388040,15550,15550,15550,15550,0
|
|
20230809,144400,928388040,15550,15550,15550,15550,27
|
|
20230809,144300,927968190,15550,15550,15550,15550,99
|
|
20230809,144200,926428740,15510,15510,15510,15510,0
|
|
20230809,144100,926428740,15510,15510,15510,15510,0
|
|
20230809,144000,926428740,15510,15510,15510,15510,0
|
|
20230809,143900,926428740,15510,15540,15540,15510,989
|
|
20230809,143800,911082940,15560,15560,15560,15560,3
|
|
20230809,143700,911036260,15560,15560,15560,15560,125
|
|
20230809,143600,909091260,15570,15570,15570,15570,0
|
|
20230809,143500,909091260,15570,15570,15570,15570,16
|
|
20230809,143400,908842140,15570,15570,15570,15570,91
|
|
20230809,143300,907425270,15570,15570,15570,15570,39
|
|
20230809,143200,906818040,15570,15570,15570,15570,0
|
|
20230809,143100,906818040,15570,15570,15570,15570,0
|
|
20230809,143000,906818040,15570,15570,15570,15570,0
|
|
20230809,142900,906818040,15570,15570,15570,15570,0
|
|
20230809,142800,906818040,15570,15570,15570,15570,211
|
|
20230809,142700,903532770,15570,15570,15570,15570,221
|
|
20230809,142600,900091800,15580,15580,15580,15580,11
|
|
20230809,142500,899920420,15600,15600,15600,15600,0
|
|
20230809,142400,899920420,15600,15600,15600,15600,25
|
|
20230809,142300,899530420,15600,15570,15600,15570,1221
|
|
20230809,142200,880506120,15560,15560,15560,15560,0
|
|
20230809,142100,880506120,15560,15560,15560,15560,0
|
|
20230809,142000,880506120,15560,15560,15560,15560,135
|
|
20230809,141900,878405520,15560,15580,15580,15560,295
|
|
20230809,141800,873814180,15590,15590,15590,15590,170
|
|
20230809,141700,871163880,15600,15600,15600,15600,0
|
|
20230809,141600,871163880,15600,15600,15600,15600,11
|
|
20230809,141500,870992280,15600,15600,15600,15600,0
|
|
20230809,141400,870992280,15600,15600,15600,15600,0
|
|
20230809,141300,870992280,15600,15600,15600,15600,50
|
|
20230809,141200,870212280,15600,15600,15600,15600,0
|
|
20230809,141100,870212280,15600,15600,15600,15600,0
|
|
20230809,141000,870212280,15600,15600,15600,15600,11
|
|
20230809,140900,870040680,15590,15590,15590,15590,6
|
|
20230809,140800,869947140,15600,15600,15600,15600,0
|
|
20230809,140700,869947140,15600,15580,15600,15580,505
|
|
20230809,140600,862069220,15580,15610,15610,15560,276
|
|
20230809,140500,857771880,15610,15610,15610,15610,120
|
|
20230809,140400,855898680,15610,15610,15610,15610,0
|
|
20230809,140300,855898680,15610,15610,15610,15610,0
|
|
20230809,140200,855898680,15610,15610,15610,15610,0
|
|
20230809,140100,855898680,15610,15610,15610,15610,4
|
|
20230809,140000,855836240,15610,15610,15610,15610,12
|
|
20230809,135900,855648920,15610,15590,15610,15590,60
|
|
20230809,135800,854713420,15590,15590,15590,15590,30
|
|
20230809,135700,854245720,15570,15590,15590,15570,166
|
|
20230809,135600,851660300,15560,15590,15590,15560,167
|
|
20230809,135500,849059770,15580,15580,15580,15580,10
|
|
20230809,135400,848903970,15560,15560,15560,15560,0
|
|
20230809,135300,848903970,15560,15560,15560,15560,2
|
|
20230809,135200,848872850,15580,15580,15580,15580,25
|
|
20230809,135100,848483350,15630,15630,15630,15630,0
|
|
20230809,135000,848483350,15630,15630,15630,15630,0
|
|
20230809,134900,848483350,15630,15630,15630,15630,1
|
|
20230809,134800,848467720,15670,15620,15670,15620,225
|
|
20230809,134700,844944060,15610,15600,15660,15600,307
|
|
20230809,134600,840153600,15560,15560,15560,15560,264
|
|
20230809,134500,836045760,15560,15600,15600,15560,327
|
|
20230809,134400,830944920,15600,15540,15600,15540,419
|
|
20230809,134300,824408620,15540,15560,15560,15510,2138
|
|
20230809,134200,791229540,15600,15600,15600,15600,0
|
|
20230809,134100,791229540,15600,15600,15600,15600,2
|
|
20230809,134000,791198340,15590,15590,15590,15590,7
|
|
20230809,133900,791089210,15560,15560,15560,15560,0
|
|
20230809,133800,791089210,15560,15560,15560,15560,0
|
|
20230809,133700,791089210,15560,15560,15560,15560,0
|
|
20230809,133600,791089210,15560,15560,15560,15560,0
|
|
20230809,133500,791089210,15560,15600,15600,15560,438
|
|
20230809,133400,784268410,15600,15560,15600,15560,764
|
|
20230809,133300,772358930,15560,15560,15560,15560,277
|
|
20230809,133200,768048810,15600,15580,15600,15580,213
|
|
20230809,133100,764730010,15600,15600,15600,15600,12
|
|
20230809,133000,764542810,15600,15650,15660,15600,318
|
|
20230809,132900,759580660,15630,15620,15650,15600,2708
|
|
20230809,132800,717333100,15610,15600,15610,15600,230
|
|
20230809,132700,713744550,15560,15550,15560,15550,2296
|
|
20230809,132600,678020150,15560,15600,15600,15560,60
|
|
20230809,132500,677084190,15590,15520,15590,15520,1860
|
|
20230809,132400,648134230,15510,15500,15510,15500,3135
|
|
20230809,132300,599540730,15500,15490,15500,15490,606
|
|
20230809,132200,590148730,15500,15500,15500,15500,0
|
|
20230809,132100,590148730,15500,15500,15500,15500,0
|
|
20230809,132000,590148730,15500,15500,15500,15500,0
|
|
20230809,131900,590148730,15500,15500,15500,15500,0
|
|
20230809,131800,590148730,15500,15500,15500,15500,0
|
|
20230809,131700,590148730,15500,15500,15500,15500,0
|
|
20230809,131600,590148730,15500,15500,15500,15500,0
|
|
20230809,131500,590148730,15500,15500,15500,15500,39
|
|
20230809,131400,589544230,15490,15490,15490,15490,0
|
|
20230809,131300,589544230,15490,15490,15490,15490,0
|
|
20230809,131200,589544230,15490,15490,15490,15490,0
|
|
20230809,131100,589544230,15490,15490,15490,15490,10
|
|
20230809,131000,589389330,15500,15490,15500,15490,100
|
|
20230809,130900,587840090,15490,15490,15490,15490,0
|
|
20230809,130800,587840090,15490,15500,15500,15490,84
|
|
20230809,130700,586538730,15500,15460,15500,15460,235
|
|
20230809,130600,582897330,15460,15440,15490,15440,201
|
|
20230809,130500,579783920,15440,15440,15440,15440,0
|
|
20230809,130400,579783920,15440,15440,15440,15440,0
|
|
20230809,130300,579783920,15440,15440,15440,15440,0
|
|
20230809,130200,579783920,15440,15440,15440,15440,0
|
|
20230809,130100,579783920,15440,15440,15440,15440,0
|
|
20230809,130000,579783920,15440,15440,15440,15440,0
|
|
20230809,125900,579783920,15440,15440,15440,15440,4
|
|
20230809,125800,579722160,15440,15440,15490,15440,301
|
|
20230809,125700,575064850,15440,15440,15470,15440,252
|
|
20230809,125600,571166500,15440,15440,15470,15440,32
|
|
20230809,125500,570671560,15440,15440,15440,15440,0
|
|
20230809,125400,570671560,15440,15440,15440,15440,3
|
|
20230809,125300,570625240,15440,15440,15470,15440,85
|
|
20230809,125200,569310500,15390,15390,15390,15390,100
|
|
20230809,125100,567771500,15380,15390,15390,15380,200
|
|
20230809,125000,564695240,15380,15380,15380,15380,0
|
|
20230809,124900,564695240,15380,15420,15420,15380,160
|
|
20230809,124800,562230440,15430,15420,15430,15420,101
|
|
20230809,124700,560673010,15430,15420,15430,15420,201
|
|
20230809,124600,557573580,15430,15430,15430,15430,4
|
|
20230809,124500,557511860,15430,15420,15430,15420,404
|
|
20230809,124400,551282140,15420,15430,15430,15420,106
|
|
20230809,124300,549647560,15430,15390,15430,15380,1355
|
|
20230809,124200,528757480,15380,15380,15380,15380,701
|
|
20230809,124100,517976100,15380,15410,15410,15380,597
|
|
20230809,124000,508791270,15420,15440,15440,15420,350
|
|
20230809,123900,503392730,15470,15470,15470,15470,20
|
|
20230809,123800,503083330,15470,15470,15470,15470,50
|
|
20230809,123700,502309830,15470,15470,15470,15470,160
|
|
20230809,123600,499834630,15440,15440,15440,15440,0
|
|
20230809,123500,499834630,15440,15440,15440,15440,0
|
|
20230809,123400,499834630,15440,15440,15440,15440,0
|
|
20230809,123300,499834630,15440,15440,15440,15440,0
|
|
20230809,123200,499834630,15440,15440,15440,15440,0
|
|
20230809,123100,499834630,15440,15440,15440,15440,0
|
|
20230809,123000,499834630,15440,15440,15440,15440,0
|
|
20230809,122900,499834630,15440,15440,15440,15440,0
|
|
20230809,122800,499834630,15440,15440,15440,15440,0
|
|
20230809,122700,499834630,15440,15440,15440,15440,0
|
|
20230809,122600,499834630,15440,15440,15440,15440,0
|
|
20230809,122500,499834630,15440,15470,15470,15440,145
|
|
20230809,122400,497595500,15470,15470,15470,15470,138
|
|
20230809,122300,495460640,15460,15460,15460,15460,1
|
|
20230809,122200,495445180,15460,15460,15460,15460,6
|
|
20230809,122100,495352420,15460,15420,15460,15420,11
|
|
20230809,122000,495182760,15450,15450,15450,15450,0
|
|
20230809,121900,495182760,15450,15450,15450,15450,0
|
|
20230809,121800,495182760,15450,15450,15490,15450,3
|
|
20230809,121700,495136370,15440,15440,15440,15440,2
|
|
20230809,121600,495105490,15440,15400,15440,15400,6
|
|
20230809,121500,495012950,15400,15360,15500,15330,1508
|
|
20230809,121400,471795460,15370,15370,15370,15370,2
|
|
20230809,121300,471764720,15370,15370,15370,15330,340
|
|
20230809,121200,466543860,15400,15400,15400,15400,400
|
|
20230809,121100,460383860,15400,15400,15400,15400,0
|
|
20230809,121000,460383860,15400,15400,15400,15400,0
|
|
20230809,120900,460383860,15400,15400,15400,15400,0
|
|
20230809,120800,460383860,15400,15400,15400,15400,0
|
|
20230809,120700,460383860,15400,15400,15400,15400,0
|
|
20230809,120600,460383860,15400,15400,15400,15400,20
|
|
20230809,120500,460075860,15400,15400,15400,15400,0
|
|
20230809,120400,460075860,15400,15370,15400,15370,124
|
|
20230809,120300,458169080,15390,15390,15390,15390,0
|
|
20230809,120200,458169080,15390,15390,15390,15390,0
|
|
20230809,120100,458169080,15390,15390,15390,15390,0
|
|
20230809,120000,458169080,15390,15390,15390,15390,1
|
|
20230809,115900,458153690,15370,15370,15370,15370,0
|
|
20230809,115800,458153690,15370,15350,15370,15350,776
|
|
20230809,115700,446242070,15350,15340,15350,15340,279
|
|
20230809,115600,441960590,15340,15340,15340,15340,0
|
|
20230809,115500,441960590,15340,15340,15340,15340,0
|
|
20230809,115400,441960590,15340,15340,15340,15340,0
|
|
20230809,115300,441960590,15340,15340,15340,15340,0
|
|
20230809,115200,441960590,15340,15340,15340,15340,3
|
|
20230809,115100,441914570,15340,15340,15340,15340,0
|
|
20230809,115000,441914570,15340,15340,15340,15340,144
|
|
20230809,114900,439705610,15350,15350,15350,15350,0
|
|
20230809,114800,439705610,15350,15350,15350,15350,0
|
|
20230809,114700,439705610,15350,15350,15350,15350,200
|
|
20230809,114600,436635610,15350,15350,15350,15350,0
|
|
20230809,114500,436635610,15350,15350,15350,15350,0
|
|
20230809,114400,436635610,15350,15350,15350,15350,0
|
|
20230809,114300,436635610,15350,15350,15350,15350,0
|
|
20230809,114200,436635610,15350,15350,15350,15350,0
|
|
20230809,114100,436635610,15350,15350,15350,15350,0
|
|
20230809,114000,436635610,15350,15350,15350,15350,22
|
|
20230809,113900,436297910,15350,15350,15350,15350,0
|
|
20230809,113800,436297910,15350,15350,15350,15350,0
|
|
20230809,113700,436297910,15350,15350,15350,15350,201
|
|
20230809,113600,433212560,15350,15350,15350,15350,448
|
|
20230809,113500,426335760,15380,15380,15380,15380,0
|
|
20230809,113400,426335760,15380,15380,15380,15380,0
|
|
20230809,113300,426335760,15380,15380,15380,15380,0
|
|
20230809,113200,426335760,15380,15380,15380,15380,0
|
|
20230809,113100,426335760,15380,15380,15380,15380,0
|
|
20230809,113000,426335760,15380,15380,15380,15380,0
|
|
20230809,112900,426335760,15380,15380,15380,15380,0
|
|
20230809,112800,426335760,15380,15380,15380,15380,0
|
|
20230809,112700,426335760,15380,15380,15380,15380,100
|
|
20230809,112600,424797760,15340,15340,15340,15340,0
|
|
20230809,112500,424797760,15340,15340,15340,15340,3
|
|
20230809,112400,424751740,15350,15350,15350,15350,500
|
|
20230809,112300,417076740,15360,15360,15360,15360,0
|
|
20230809,112200,417076740,15360,15360,15360,15360,0
|
|
20230809,112100,417076740,15360,15360,15360,15360,54
|
|
20230809,112000,416247300,15360,15360,15360,15360,355
|
|
20230809,111900,410794500,15400,15400,15400,15400,0
|
|
20230809,111800,410794500,15400,15400,15400,15400,0
|
|
20230809,111700,410794500,15400,15400,15400,15400,1
|
|
20230809,111600,410779100,15400,15400,15400,15400,0
|
|
20230809,111500,410779100,15400,15400,15400,15400,0
|
|
20230809,111400,410779100,15400,15400,15400,15400,0
|
|
20230809,111300,410779100,15400,15400,15400,15400,0
|
|
20230809,111200,410779100,15400,15400,15400,15400,51
|
|
20230809,111100,409993700,15400,15400,15400,15400,0
|
|
20230809,111000,409993700,15400,15400,15400,15400,0
|
|
20230809,110900,409993700,15400,15400,15400,15400,0
|
|
20230809,110800,409993700,15400,15400,15400,15400,0
|
|
20230809,110700,409993700,15400,15400,15400,15400,0
|
|
20230809,110600,409993700,15400,15400,15400,15400,0
|
|
20230809,110500,409993700,15400,15400,15400,15400,0
|
|
20230809,110400,409993700,15400,15400,15400,15400,0
|
|
20230809,110300,409993700,15400,15400,15400,15400,0
|
|
20230809,110200,409993700,15400,15400,15400,15400,0
|
|
20230809,110100,409993700,15400,15400,15400,15400,0
|
|
20230809,110000,409993700,15400,15380,15400,15380,13
|
|
20230809,105900,409793720,15380,15380,15380,15380,0
|
|
20230809,105800,409793720,15380,15380,15380,15380,0
|
|
20230809,105700,409793720,15380,15380,15380,15380,4
|
|
20230809,105600,409732200,15380,15380,15380,15380,0
|
|
20230809,105500,409732200,15380,15380,15380,15380,185
|
|
20230809,105400,406886900,15380,15380,15380,15380,15
|
|
20230809,105300,406656200,15380,15420,15420,15380,104
|
|
20230809,105200,405052720,15420,15420,15420,15420,1
|
|
20230809,105100,405037300,15430,15430,15430,15430,27
|
|
20230809,105000,404620690,15440,15440,15440,15440,2
|
|
20230809,104900,404589810,15450,15450,15450,15450,0
|
|
20230809,104800,404589810,15450,15450,15450,15450,70
|
|
20230809,104700,403508310,15450,15450,15450,15450,0
|
|
20230809,104600,403508310,15450,15450,15450,15450,205
|
|
20230809,104500,400341060,15450,15480,15480,15450,500
|
|
20230809,104400,392610840,15490,15490,15490,15490,0
|
|
20230809,104300,392610840,15490,15480,15490,15480,386
|
|
20230809,104200,386634560,15480,15480,15480,15480,14
|
|
20230809,104100,386417840,15470,15470,15470,15470,30
|
|
20230809,104000,385953740,15460,15460,15460,15460,101
|
|
20230809,103900,384392280,15450,15450,15450,15450,430
|
|
20230809,103800,377748780,15450,15450,15450,15450,0
|
|
20230809,103700,377748780,15450,15450,15450,15450,20
|
|
20230809,103600,377439780,15450,15450,15450,15450,0
|
|
20230809,103500,377439780,15450,15450,15450,15450,0
|
|
20230809,103400,377439780,15450,15450,15450,15450,0
|
|
20230809,103300,377439780,15450,15450,15450,15450,6
|
|
20230809,103200,377347080,15450,15450,15450,15450,100
|
|
20230809,103100,375802080,15450,15450,15450,15450,165
|
|
20230809,103000,373252830,15450,15450,15450,15450,4
|
|
20230809,102900,373191030,15450,15450,15450,15450,15
|
|
20230809,102800,372959280,15450,15450,15450,15450,335
|
|
20230809,102700,367783530,15500,15450,15500,15450,76
|
|
20230809,102600,366605810,15450,15410,15450,15410,298
|
|
20230809,102500,362009680,15380,15380,15380,15380,0
|
|
20230809,102400,362009680,15380,15380,15380,15380,0
|
|
20230809,102300,362009680,15380,15380,15380,15380,10
|
|
20230809,102200,361855880,15420,15420,15420,15420,1
|
|
20230809,102100,361840460,15420,15420,15420,15420,0
|
|
20230809,102000,361840460,15420,15420,15420,15420,0
|
|
20230809,101900,361840460,15420,15420,15420,15420,0
|
|
20230809,101800,361840460,15420,15420,15420,15380,180
|
|
20230809,101700,359070390,15430,15430,15430,15430,268
|
|
20230809,101600,354935150,15430,15430,15430,15430,13
|
|
20230809,101500,354734560,15430,15430,15460,15430,923
|
|
20230809,101400,340492550,15470,15460,15470,15430,515
|
|
20230809,101300,332540870,15500,15480,15500,15470,76
|
|
20230809,101200,331364310,15490,15510,15580,15470,362
|
|
20230809,101100,325750660,15500,15480,15570,15470,86
|
|
20230809,101000,324417290,15520,15490,15520,15470,1138
|
|
20230809,100900,306784870,15490,15490,15490,15490,0
|
|
20230809,100800,306784870,15490,15490,15490,15490,0
|
|
20230809,100700,306784870,15490,15490,15490,15490,50
|
|
20230809,100600,306010370,15470,15500,15500,15470,352
|
|
20230809,100500,300560970,15510,15510,15510,15510,6
|
|
20230809,100400,300467910,15510,15510,15510,15510,6
|
|
20230809,100300,300374850,15510,15500,15570,15500,1466
|
|
20230809,100200,277636580,15500,15500,15500,15500,773
|
|
20230809,100100,265655080,15500,15480,15500,15480,25
|
|
20230809,100000,265267780,15500,15500,15500,15500,0
|
|
20230809,095900,265267780,15500,15500,15500,15500,1
|
|
20230809,095800,265252280,15500,15500,15500,15500,0
|
|
20230809,095700,265252280,15500,15500,15500,15500,0
|
|
20230809,095600,265252280,15500,15500,15500,15500,1
|
|
20230809,095500,265236780,15500,15500,15500,15500,1
|
|
20230809,095400,265221280,15500,15470,15560,15470,352
|
|
20230809,095300,259755140,15450,15450,15450,15450,0
|
|
20230809,095200,259755140,15450,15510,15580,15450,978
|
|
20230809,095100,244556890,15510,15490,15570,15490,23
|
|
20230809,095000,244199620,15480,15560,15580,15410,816
|
|
20230809,094900,231564940,15560,15560,15560,15560,2
|
|
20230809,094800,231533820,15560,15520,15600,15520,105
|
|
20230809,094700,229896340,15520,15520,15520,15520,0
|
|
20230809,094600,229896340,15520,15440,15600,15440,212
|
|
20230809,094500,226593460,15410,15410,15410,15410,1
|
|
20230809,094400,226578050,15390,15430,15430,15390,64
|
|
20230809,094300,225591500,15460,15440,15500,15440,485
|
|
20230809,094200,218074160,15500,15430,15500,15430,101
|
|
20230809,094100,216510330,15430,15340,15480,15340,255
|
|
20230809,094000,212579780,15290,15340,15340,15290,260
|
|
20230809,093900,208601380,15340,15380,15380,15340,142
|
|
20230809,093800,206422440,15380,15390,15390,15380,9
|
|
20230809,093700,206283980,15390,15340,15390,15340,23
|
|
20230809,093600,205930920,15340,15270,15340,15270,206
|
|
20230809,093500,202771130,15340,15210,15350,15210,402
|
|
20230809,093400,196613300,15210,15210,15210,15210,0
|
|
20230809,093300,196613300,15210,15210,15210,15210,0
|
|
20230809,093200,196613300,15210,15210,15210,15210,5
|
|
20230809,093100,196537250,15210,15190,15290,15190,27
|
|
20230809,093000,196126940,15190,15190,15310,15120,3379
|
|
20230809,092900,144969050,15180,15150,15180,15150,790
|
|
20230809,092800,133000480,15150,15160,15160,15150,1538
|
|
20230809,092700,109699420,15290,15190,15310,15190,353
|
|
20230809,092600,104313280,15190,15190,15310,15150,36
|
|
20230809,092500,103764760,15190,15240,15240,15180,152
|
|
20230809,092400,101453040,15270,15270,15270,15270,0
|
|
20230809,092300,101453040,15270,15150,15470,15150,329
|
|
20230809,092200,96390690,15150,15190,15190,15150,281
|
|
20230809,092100,92133460,15190,15210,15230,15160,443
|
|
20230809,092000,85412600,15200,15280,15280,15150,349
|
|
20230809,091900,80114410,15280,15280,15280,15280,34
|
|
20230809,091800,79594890,15270,15340,15340,15270,88
|
|
20230809,091700,78246300,15340,15340,15340,15340,186
|
|
20230809,091600,75393060,15330,15330,15330,15330,86
|
|
20230809,091500,74074680,15330,15450,15470,15330,227
|
|
20230809,091400,70580100,15330,15480,15480,15330,26
|
|
20230809,091300,70179370,15480,15340,15480,15340,1576
|
|
20230809,091200,45808010,15340,15340,15340,15340,0
|
|
20230809,091100,45808010,15340,15340,15340,15340,0
|
|
20230809,091000,45808010,15340,15120,15340,15120,15
|
|
20230809,090900,45580330,15230,15240,15240,15090,56
|
|
20230809,090800,44733360,15270,15270,15270,15270,0
|
|
20230809,090700,44733360,15270,15300,15300,15270,7
|
|
20230809,090600,44626440,15450,15300,15470,15300,122
|
|
20230809,090500,42743120,15330,15350,15350,15330,21
|
|
20230809,090400,42420910,15470,15280,15470,15280,455
|
|
20230809,090300,35399180,15430,15270,15470,15270,440
|
|
20230809,090200,28653270,15300,15690,15690,15300,218
|
|
20230809,090100,25281790,15690,15160,15830,15160,589
|
|
20230809,090000,16189320,15050,15840,15900,15030,1044
|