650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194700,683142680,14530,14530,14530,14530,945
|
|
20230811,194600,683142680,14530,14530,14530,14530,0
|
|
20230811,194500,683142680,14530,14530,14530,14530,0
|
|
20230811,194400,683142680,14530,14530,14530,14530,0
|
|
20230811,194300,683142680,14530,14530,14530,14530,0
|
|
20230811,194200,683142680,14530,14530,14530,14530,0
|
|
20230811,194100,683142680,14530,14530,14530,14530,0
|
|
20230811,194000,683142680,14530,14530,14530,14530,0
|
|
20230811,193900,683142680,14530,14530,14530,14530,0
|
|
20230811,193800,683142680,14530,14530,14530,14530,0
|
|
20230811,193700,683142680,14530,14530,14530,14530,0
|
|
20230811,193600,683142680,14530,14530,14530,14530,0
|
|
20230811,193500,683142680,14530,14530,14530,14530,0
|
|
20230811,193400,683142680,14530,14530,14530,14530,0
|
|
20230811,193300,683142680,14530,14530,14530,14530,0
|
|
20230811,193200,683142680,14530,14530,14530,14530,0
|
|
20230811,193100,683142680,14530,14530,14530,14530,0
|
|
20230811,193000,683142680,14530,14530,14530,14530,0
|
|
20230811,192900,683142680,14530,14530,14530,14530,0
|
|
20230811,192800,683142680,14530,14530,14530,14530,0
|
|
20230811,192700,683142680,14530,14530,14530,14530,0
|
|
20230811,192600,683142680,14530,14530,14530,14530,0
|
|
20230811,192500,683142680,14530,14530,14530,14530,0
|
|
20230811,192400,683142680,14530,14530,14530,14530,0
|
|
20230811,192300,683142680,14530,14530,14530,14530,0
|
|
20230811,192200,683142680,14530,14530,14530,14530,0
|
|
20230811,192100,683142680,14530,14530,14530,14530,0
|
|
20230811,192000,683142680,14530,14530,14530,14530,0
|
|
20230811,191900,683142680,14530,14530,14530,14530,0
|
|
20230811,191800,683142680,14530,14530,14530,14530,0
|
|
20230811,191700,683142680,14530,14530,14530,14530,945
|
|
20230811,191600,683142680,14530,14530,14530,14530,0
|
|
20230811,191500,683142680,14530,14530,14530,14530,0
|
|
20230811,191400,683142680,14530,14530,14530,14530,0
|
|
20230811,191300,683142680,14530,14530,14530,14530,0
|
|
20230811,191200,683142680,14530,14530,14530,14530,0
|
|
20230811,191100,683142680,14530,14530,14530,14530,0
|
|
20230811,191000,683142680,14530,14530,14530,14530,0
|
|
20230811,190900,683142680,14530,14530,14530,14530,0
|
|
20230811,190800,683142680,14530,14530,14530,14530,0
|
|
20230811,190700,683142680,14530,14530,14530,14530,0
|
|
20230811,190600,683142680,14530,14530,14530,14530,0
|
|
20230811,190500,683142680,14530,14530,14530,14530,0
|
|
20230811,190400,683142680,14530,14530,14530,14530,0
|
|
20230811,190300,683142680,14530,14530,14530,14530,0
|
|
20230811,190200,683142680,14530,14530,14530,14530,0
|
|
20230811,190100,683142680,14530,14530,14530,14530,0
|
|
20230811,190000,683142680,14530,14530,14530,14530,0
|
|
20230811,185900,683142680,14530,14530,14530,14530,0
|
|
20230811,185800,683142680,14530,14530,14530,14530,0
|
|
20230811,185700,683142680,14530,14530,14530,14530,0
|
|
20230811,185600,683142680,14530,14530,14530,14530,0
|
|
20230811,185500,683142680,14530,14530,14530,14530,0
|
|
20230811,185400,683142680,14530,14530,14530,14530,0
|
|
20230811,185300,683142680,14530,14530,14530,14530,0
|
|
20230811,185200,683142680,14530,14530,14530,14530,0
|
|
20230811,185100,683142680,14530,14530,14530,14530,0
|
|
20230811,185000,683142680,14530,14530,14530,14530,0
|
|
20230811,184900,683142680,14530,14530,14530,14530,0
|
|
20230811,184800,683142680,14530,14530,14530,14530,0
|
|
20230811,184700,683142680,14530,14530,14530,14530,945
|
|
20230811,184600,683142680,14530,14530,14530,14530,0
|
|
20230811,184500,683142680,14530,14530,14530,14530,0
|
|
20230811,184400,683142680,14530,14530,14530,14530,0
|
|
20230811,184300,683142680,14530,14530,14530,14530,0
|
|
20230811,184200,683142680,14530,14530,14530,14530,0
|
|
20230811,184100,683142680,14530,14530,14530,14530,0
|
|
20230811,184000,683142680,14530,14530,14530,14530,0
|
|
20230811,183900,683142680,14530,14530,14530,14530,0
|
|
20230811,183800,683142680,14530,14530,14530,14530,0
|
|
20230811,183700,683142680,14530,14530,14530,14530,0
|
|
20230811,183600,683142680,14530,14530,14530,14530,0
|
|
20230811,183500,683142680,14530,14530,14530,14530,0
|
|
20230811,183400,683142680,14530,14530,14530,14530,0
|
|
20230811,183300,683142680,14530,14530,14530,14530,0
|
|
20230811,183200,683142680,14530,14530,14530,14530,0
|
|
20230811,183100,683142680,14530,14530,14530,14530,0
|
|
20230811,183000,683142680,14530,14530,14530,14530,0
|
|
20230811,182900,683142680,14530,14530,14530,14530,0
|
|
20230811,182800,683142680,14530,14530,14530,14530,0
|
|
20230811,182700,683142680,14530,14530,14530,14530,0
|
|
20230811,182600,683142680,14530,14530,14530,14530,0
|
|
20230811,182500,683142680,14530,14530,14530,14530,0
|
|
20230811,182400,683142680,14530,14530,14530,14530,0
|
|
20230811,182300,683142680,14530,14530,14530,14530,0
|
|
20230811,182200,683142680,14530,14530,14530,14530,0
|
|
20230811,182100,683142680,14530,14530,14530,14530,0
|
|
20230811,182000,683142680,14530,14530,14530,14530,0
|
|
20230811,181900,683142680,14530,14530,14530,14530,0
|
|
20230811,181800,683142680,14530,14530,14530,14530,0
|
|
20230811,181700,683142680,14530,14530,14530,14530,945
|
|
20230811,181600,683142680,14530,14530,14530,14530,0
|
|
20230811,181500,683142680,14530,14530,14530,14530,0
|
|
20230811,181400,683142680,14530,14530,14530,14530,0
|
|
20230811,181300,683142680,14530,14530,14530,14530,0
|
|
20230811,181200,683142680,14530,14530,14530,14530,0
|
|
20230811,181100,683142680,14530,14530,14530,14530,0
|
|
20230811,181000,683142680,14530,14530,14530,14530,0
|
|
20230811,180900,683142680,14530,14530,14530,14530,0
|
|
20230811,180800,683142680,14530,14530,14530,14530,0
|
|
20230811,180700,683142680,14530,14530,14530,14530,0
|
|
20230811,180600,683142680,14530,14530,14530,14530,0
|
|
20230811,180500,683142680,14530,14530,14530,14530,0
|
|
20230811,180400,683142680,14530,14530,14530,14530,0
|
|
20230811,180300,683142680,14530,14530,14530,14530,0
|
|
20230811,180200,683142680,14530,14530,14530,14530,0
|
|
20230811,180100,683142680,14530,14530,14530,14530,0
|
|
20230811,180000,683142680,14530,14530,14530,14530,0
|
|
20230811,175900,683142680,14530,14530,14530,14530,0
|
|
20230811,175800,683142680,14530,14530,14530,14530,0
|
|
20230811,175700,683142680,14530,14530,14530,14530,0
|
|
20230811,175600,683142680,14530,14530,14530,14530,0
|
|
20230811,175500,683142680,14530,14530,14530,14530,0
|
|
20230811,175400,683142680,14530,14530,14530,14530,0
|
|
20230811,175300,683142680,14530,14530,14530,14530,0
|
|
20230811,175200,683142680,14530,14530,14530,14530,0
|
|
20230811,175100,683142680,14530,14530,14530,14530,0
|
|
20230811,175000,683142680,14530,14530,14530,14530,0
|
|
20230811,174900,683142680,14530,14530,14530,14530,0
|
|
20230811,174800,683142680,14530,14530,14530,14530,0
|
|
20230811,174700,683142680,14530,14530,14530,14530,945
|
|
20230811,174600,683142680,14530,14530,14530,14530,0
|
|
20230811,174500,683142680,14530,14530,14530,14530,0
|
|
20230811,174400,683142680,14530,14530,14530,14530,0
|
|
20230811,174300,683142680,14530,14530,14530,14530,0
|
|
20230811,174200,683142680,14530,14530,14530,14530,0
|
|
20230811,174100,683142680,14530,14530,14530,14530,0
|
|
20230811,174000,683142680,14530,14530,14530,14530,0
|
|
20230811,173900,683142680,14530,14530,14530,14530,0
|
|
20230811,173800,683142680,14530,14530,14530,14530,0
|
|
20230811,173700,683142680,14530,14530,14530,14530,0
|
|
20230811,173600,683142680,14530,14530,14530,14530,0
|
|
20230811,173500,683142680,14530,14530,14530,14530,0
|
|
20230811,173400,683142680,14530,14530,14530,14530,0
|
|
20230811,173300,683142680,14530,14530,14530,14530,0
|
|
20230811,173200,683142680,14530,14530,14530,14530,0
|
|
20230811,173100,683142680,14530,14530,14530,14530,0
|
|
20230811,173000,683142680,14530,14530,14530,14530,0
|
|
20230811,172900,683142680,14530,14530,14530,14530,0
|
|
20230811,172800,683142680,14530,14530,14530,14530,0
|
|
20230811,172700,683142680,14530,14530,14530,14530,0
|
|
20230811,172600,683142680,14530,14530,14530,14530,0
|
|
20230811,172500,683142680,14530,14530,14530,14530,0
|
|
20230811,172400,683142680,14530,14530,14530,14530,0
|
|
20230811,172300,683142680,14530,14530,14530,14530,0
|
|
20230811,172200,683142680,14530,14530,14530,14530,0
|
|
20230811,172100,683142680,14530,14530,14530,14530,0
|
|
20230811,172000,683142680,14530,14530,14530,14530,0
|
|
20230811,171900,683142680,14530,14530,14530,14530,0
|
|
20230811,171800,683142680,14530,14530,14530,14530,0
|
|
20230811,171700,683142680,14530,14530,14530,14530,945
|
|
20230811,171600,683142680,14530,14530,14530,14530,0
|
|
20230811,171500,683142680,14530,14530,14530,14530,0
|
|
20230811,171400,683142680,14530,14530,14530,14530,0
|
|
20230811,171300,683142680,14530,14530,14530,14530,0
|
|
20230811,171200,683142680,14530,14530,14530,14530,0
|
|
20230811,171100,683142680,14530,14530,14530,14530,0
|
|
20230811,171000,683142680,14530,14530,14530,14530,0
|
|
20230811,170900,683142680,14530,14530,14530,14530,0
|
|
20230811,170800,683142680,14530,14530,14530,14530,0
|
|
20230811,170700,683142680,14530,14530,14530,14530,0
|
|
20230811,170600,683142680,14530,14530,14530,14530,0
|
|
20230811,170500,683142680,14530,14530,14530,14530,0
|
|
20230811,170400,683142680,14530,14530,14530,14530,0
|
|
20230811,170300,683142680,14530,14530,14530,14530,0
|
|
20230811,170200,683142680,14530,14530,14530,14530,0
|
|
20230811,170100,683142680,14530,14530,14530,14530,0
|
|
20230811,170000,683142680,14530,14530,14530,14530,0
|
|
20230811,165900,683142680,14530,14530,14530,14530,0
|
|
20230811,165800,683142680,14530,14530,14530,14530,0
|
|
20230811,165700,683142680,14530,14530,14530,14530,0
|
|
20230811,165600,683142680,14530,14530,14530,14530,0
|
|
20230811,165500,683142680,14530,14530,14530,14530,0
|
|
20230811,165400,683142680,14530,14530,14530,14530,0
|
|
20230811,165300,683142680,14530,14530,14530,14530,0
|
|
20230811,165200,683142680,14530,14530,14530,14530,0
|
|
20230811,165100,683142680,14530,14530,14530,14530,0
|
|
20230811,165000,683142680,14530,14530,14530,14530,0
|
|
20230811,164900,683142680,14530,14530,14530,14530,0
|
|
20230811,164800,683142680,14530,14530,14530,14530,0
|
|
20230811,164700,683142680,14530,14530,14530,14530,945
|
|
20230811,164600,683142680,14530,14530,14530,14530,0
|
|
20230811,164500,683142680,14530,14530,14530,14530,0
|
|
20230811,164400,683142680,14530,14530,14530,14530,0
|
|
20230811,164300,683142680,14530,14530,14530,14530,0
|
|
20230811,164200,683142680,14530,14530,14530,14530,0
|
|
20230811,164100,683142680,14530,14530,14530,14530,0
|
|
20230811,164000,683142680,14530,14530,14530,14530,0
|
|
20230811,163900,683142680,14530,14530,14530,14530,0
|
|
20230811,163800,683142680,14530,14530,14530,14530,0
|
|
20230811,163700,683142680,14530,14530,14530,14530,0
|
|
20230811,163600,683142680,14530,14530,14530,14530,0
|
|
20230811,163500,683142680,14530,14530,14530,14530,0
|
|
20230811,163400,683142680,14530,14530,14530,14530,0
|
|
20230811,163300,683142680,14530,14530,14530,14530,0
|
|
20230811,163200,683142680,14530,14530,14530,14530,0
|
|
20230811,163100,683142680,14530,14530,14530,14530,0
|
|
20230811,163000,683142680,14530,14530,14530,14530,0
|
|
20230811,162900,683142680,14530,14530,14530,14530,0
|
|
20230811,162800,683142680,14530,14530,14530,14530,0
|
|
20230811,162700,683142680,14530,14530,14530,14530,0
|
|
20230811,162600,683142680,14530,14530,14530,14530,0
|
|
20230811,162500,683142680,14530,14530,14530,14530,0
|
|
20230811,162400,683142680,14530,14530,14530,14530,0
|
|
20230811,162300,683142680,14530,14530,14530,14530,0
|
|
20230811,162200,683142680,14530,14530,14530,14530,0
|
|
20230811,162100,683142680,14530,14530,14530,14530,0
|
|
20230811,162000,683142680,14530,14530,14530,14530,0
|
|
20230811,161900,683142680,14530,14530,14530,14530,0
|
|
20230811,161800,683142680,14530,14530,14530,14530,0
|
|
20230811,161700,683142680,14530,14530,14530,14530,945
|
|
20230811,161600,683142680,14530,14530,14530,14530,0
|
|
20230811,161500,683142680,14530,14530,14530,14530,0
|
|
20230811,161400,683142680,14530,14530,14530,14530,0
|
|
20230811,161300,683142680,14530,14530,14530,14530,0
|
|
20230811,161200,683142680,14530,14530,14530,14530,0
|
|
20230811,161100,683142680,14530,14530,14530,14530,0
|
|
20230811,161000,683142680,14530,14530,14530,14530,0
|
|
20230811,160900,683142680,14530,14530,14530,14530,0
|
|
20230811,160800,683142680,14530,14530,14530,14530,0
|
|
20230811,160700,683142680,14530,14530,14530,14530,0
|
|
20230811,160600,683142680,14530,14530,14530,14530,0
|
|
20230811,160500,683142680,14530,14530,14530,14530,0
|
|
20230811,160400,683142680,14530,14530,14530,14530,0
|
|
20230811,160300,683142680,14530,14530,14530,14530,0
|
|
20230811,160200,683142680,14530,14530,14530,14530,0
|
|
20230811,160100,683142680,14530,14530,14530,14530,0
|
|
20230811,160000,683142680,14530,14530,14530,14530,0
|
|
20230811,155900,683142680,14530,14530,14530,14530,0
|
|
20230811,155800,683142680,14530,14530,14530,14530,0
|
|
20230811,155700,683142680,14530,14530,14530,14530,0
|
|
20230811,155600,683142680,14530,14530,14530,14530,0
|
|
20230811,155500,683142680,14530,14530,14530,14530,0
|
|
20230811,155400,683142680,14530,14530,14530,14530,0
|
|
20230811,155300,683142680,14530,14530,14530,14530,0
|
|
20230811,155200,683142680,14530,14530,14530,14530,0
|
|
20230811,155100,683142680,14530,14530,14530,14530,0
|
|
20230811,155000,683142680,14530,14530,14530,14530,0
|
|
20230811,154900,683142680,14530,14530,14530,14530,0
|
|
20230811,154800,683142680,14530,14530,14530,14530,0
|
|
20230811,154700,683142680,14530,14530,14530,14530,945
|
|
20230811,154600,683142680,14530,14530,14530,14530,0
|
|
20230811,154500,683142680,14530,14530,14530,14530,0
|
|
20230811,154400,683142680,14530,14530,14530,14530,0
|
|
20230811,154300,683142680,14530,14530,14530,14530,0
|
|
20230811,154200,683142680,14530,14530,14530,14530,0
|
|
20230811,154100,683142680,14530,14530,14530,14530,0
|
|
20230811,154000,683142680,14530,14530,14530,14530,0
|
|
20230811,153900,683142680,14530,14530,14530,14530,0
|
|
20230811,153800,683142680,14530,14530,14530,14530,0
|
|
20230811,153700,683142680,14530,14530,14530,14530,0
|
|
20230811,153600,683142680,14530,14530,14530,14530,0
|
|
20230811,153500,683142680,14530,14530,14530,14530,0
|
|
20230811,153400,683142680,14530,14530,14530,14530,0
|
|
20230811,153300,683142680,14530,14530,14530,14530,0
|
|
20230811,153200,683142680,14530,14530,14530,14530,0
|
|
20230811,153100,683142680,14530,14530,14530,14530,0
|
|
20230811,153000,683142680,14530,14530,14530,14530,945
|
|
20230811,152900,669411830,14540,14540,14540,14540,0
|
|
20230811,152800,669411830,14540,14540,14540,14540,0
|
|
20230811,152700,669411830,14540,14540,14540,14540,0
|
|
20230811,152600,669411830,14540,14540,14540,14540,0
|
|
20230811,152500,669411830,14540,14540,14540,14540,0
|
|
20230811,152400,669411830,14540,14540,14540,14540,0
|
|
20230811,152300,669411830,14540,14540,14540,14540,0
|
|
20230811,152200,669411830,14540,14540,14540,14540,0
|
|
20230811,152100,669411830,14540,14540,14540,14540,0
|
|
20230811,152000,669411830,14540,14540,14540,14540,0
|
|
20230811,151900,669411830,14540,14660,14670,14520,169
|
|
20230811,151800,666946010,14670,14650,14670,14560,482
|
|
20230811,151700,659899400,14650,14570,14660,14570,795
|
|
20230811,151600,648260460,14570,14650,14660,14570,87
|
|
20230811,151500,646986810,14650,14560,14650,14560,291
|
|
20230811,151400,642739300,14560,14560,14560,14560,6
|
|
20230811,151300,642651940,14560,14560,14580,14560,15
|
|
20230811,151200,642433510,14560,14570,14580,14560,5
|
|
20230811,151100,642360680,14560,14660,14660,14530,298
|
|
20230811,151000,638024100,14660,14570,14680,14570,538
|
|
20230811,150900,630165900,14570,14570,14650,14570,7
|
|
20230811,150800,630063780,14590,14560,14650,14560,29
|
|
20230811,150700,629640250,14560,14650,14650,14560,26
|
|
20230811,150600,629260000,14590,14610,14680,14590,22
|
|
20230811,150500,628937580,14590,14570,14690,14560,408
|
|
20230811,150400,622969360,14550,14560,14680,14550,6
|
|
20230811,150300,622881870,14550,14560,14680,14550,183
|
|
20230811,150200,620217070,14560,14590,14590,14560,12
|
|
20230811,150100,620042050,14560,14690,14690,14560,16
|
|
20230811,150000,619808050,14690,14610,14690,14580,624
|
|
20230811,145900,610688000,14580,14580,14580,14580,6
|
|
20230811,145800,610600520,14600,14580,14600,14580,13
|
|
20230811,145700,610410940,14580,14600,14700,14580,169
|
|
20230811,145600,607941060,14580,14550,14700,14550,575
|
|
20230811,145500,599549970,14550,14590,14650,14550,27
|
|
20230811,145400,599156230,14590,14590,14680,14590,190
|
|
20230811,145300,596383950,14690,14590,14690,14590,19
|
|
20230811,145200,596105740,14590,14650,14690,14590,167
|
|
20230811,145100,593657200,14590,14580,14640,14560,12
|
|
20230811,145000,593482300,14560,14560,14560,14560,16
|
|
20230811,144900,593249340,14560,14560,14580,14560,7
|
|
20230811,144800,593147400,14560,14580,14650,14560,23
|
|
20230811,144700,592811060,14580,14590,14670,14560,133
|
|
20230811,144600,590863330,14560,14560,14590,14560,8
|
|
20230811,144500,590746800,14580,14640,14670,14580,95
|
|
20230811,144400,589360000,14640,14550,14640,14550,167
|
|
20230811,144300,586923640,14580,14550,14600,14550,9
|
|
20230811,144200,586792570,14590,14590,14620,14590,31
|
|
20230811,144100,586339790,14600,14600,14650,14550,100
|
|
20230811,144000,584880440,14590,14590,14600,14590,17
|
|
20230811,143900,584632390,14590,14580,14650,14550,8
|
|
20230811,143800,584515640,14590,14580,14650,14580,122
|
|
20230811,143700,582731850,14550,14590,14590,14550,7
|
|
20230811,143600,582629870,14550,14650,14650,14550,10
|
|
20230811,143500,582483760,14650,14550,14650,14550,32
|
|
20230811,143400,582016160,14580,14540,14650,14540,138
|
|
20230811,143300,580005610,14550,14550,14550,14540,8
|
|
20230811,143200,579889240,14650,14550,14650,14550,18
|
|
20230811,143100,579627200,14540,14550,14660,14540,128
|
|
20230811,143000,577761900,14550,14540,14660,14540,14
|
|
20230811,142900,577558150,14560,14530,14660,14530,164
|
|
20230811,142800,575168340,14540,14550,14570,14530,30
|
|
20230811,142700,574731900,14550,14670,14670,14550,205
|
|
20230811,142600,571736600,14670,14560,14680,14530,126
|
|
20230811,142500,569894250,14530,14560,14570,14530,210
|
|
20230811,142400,566839780,14590,14670,14680,14590,17
|
|
20230811,142300,566590780,14670,14560,14680,14560,146
|
|
20230811,142200,564457960,14550,14550,14560,14550,40
|
|
20230811,142100,563875710,14560,14560,14570,14550,70
|
|
20230811,142000,562856440,14560,14560,14580,14560,13
|
|
20230811,141900,562667100,14590,14610,14610,14560,19
|
|
20230811,141800,562390330,14610,14620,14630,14610,14
|
|
20230811,141700,562185700,14680,14670,14680,14620,60
|
|
20230811,141600,561305530,14670,14620,14680,14570,118
|
|
20230811,141500,559577490,14590,14600,14640,14580,13
|
|
20230811,141400,559387610,14600,14610,14610,14560,22
|
|
20230811,141300,559066670,14640,14630,14640,14630,2
|
|
20230811,141200,559037400,14670,14590,14670,14590,97
|
|
20230811,141100,557616030,14670,14570,14670,14560,74
|
|
20230811,141000,556533580,14580,14570,14580,14560,13
|
|
20230811,140900,556344210,14550,14570,14570,14550,136
|
|
20230811,140800,554364070,14590,14620,14680,14590,16
|
|
20230811,140700,554130070,14620,14610,14620,14600,14
|
|
20230811,140600,553925580,14610,14620,14710,14600,154
|
|
20230811,140500,551669570,14630,14580,14700,14580,22
|
|
20230811,140400,551347250,14580,14610,14610,14560,73
|
|
20230811,140300,550283710,14610,14610,14610,14580,148
|
|
20230811,140200,548122040,14590,14590,14690,14590,147
|
|
20230811,140100,545970160,14580,14580,14620,14580,35
|
|
20230811,140000,545459140,14580,14600,14630,14580,145
|
|
20230811,135900,543342850,14630,14650,14690,14630,144
|
|
20230811,135800,541235940,14640,14660,14700,14600,294
|
|
20230811,135700,536934540,14660,14690,14690,14650,8
|
|
20230811,135600,536817120,14690,14640,14690,14630,27
|
|
20230811,135500,536421200,14640,14690,14700,14640,19
|
|
20230811,135400,536142230,14710,14680,14730,14680,14
|
|
20230811,135300,535936470,14680,14710,14720,14680,140
|
|
20230811,135200,533876140,14720,14680,14720,14680,3
|
|
20230811,135100,533832020,14720,14670,14720,14670,435
|
|
20230811,135000,527433480,14700,14660,14710,14660,7
|
|
20230811,134900,527330570,14710,14700,14710,14690,150
|
|
20230811,134800,525125560,14650,14690,14700,14650,44
|
|
20230811,134700,524479450,14690,14670,14690,14660,119
|
|
20230811,134600,522733550,14660,14660,14670,14660,14
|
|
20230811,134500,522528240,14670,14690,14690,14670,24
|
|
20230811,134400,522175790,14660,14700,14700,14660,3
|
|
20230811,134300,522131740,14700,14670,14710,14650,109
|
|
20230811,134200,520530000,14670,14650,14670,14650,68
|
|
20230811,134100,519532690,14650,14650,14650,14640,12
|
|
20230811,134000,519356900,14640,14640,14650,14640,14
|
|
20230811,133900,519151890,14640,14640,14650,14640,7
|
|
20230811,133800,519049370,14640,14640,14640,14640,10
|
|
20230811,133700,518902970,14640,14640,14650,14620,30
|
|
20230811,133600,518463520,14610,14670,14670,14610,3
|
|
20230811,133500,518419590,14670,14620,14670,14600,141
|
|
20230811,133400,516356690,14600,14620,14620,14600,37
|
|
20230811,133300,515816420,14600,14620,14620,14600,131
|
|
20230811,133200,513903150,14630,14630,14650,14630,33
|
|
20230811,133100,513419860,14640,14650,14660,14630,15
|
|
20230811,133000,513200130,14630,14640,14660,14630,150
|
|
20230811,132900,511003200,14660,14650,14660,14630,10
|
|
20230811,132800,510856670,14660,14660,14660,14660,5
|
|
20230811,132700,510783370,14630,14720,14730,14630,184
|
|
20230811,132600,508087630,14690,14690,14730,14680,133
|
|
20230811,132500,506130310,14680,14720,14720,14680,167
|
|
20230811,132400,503678340,14730,14720,14730,14720,5
|
|
20230811,132300,503604720,14720,14730,14730,14720,17
|
|
20230811,132200,503354410,14720,14740,14740,14710,38
|
|
20230811,132100,502794720,14740,14700,14740,14700,340
|
|
20230811,132000,497789080,14700,14710,14710,14700,19
|
|
20230811,131900,497509620,14710,14730,14730,14710,19
|
|
20230811,131800,497229900,14740,14720,14740,14720,20
|
|
20230811,131700,496935140,14720,14730,14740,14710,162
|
|
20230811,131600,494547840,14720,14720,14720,14720,5
|
|
20230811,131500,494474240,14720,14730,14730,14720,10
|
|
20230811,131400,494326980,14720,14740,14740,14720,27
|
|
20230811,131300,493929120,14730,14730,14750,14730,19
|
|
20230811,131200,493649070,14730,14740,14750,14720,201
|
|
20230811,131100,490687000,14740,14740,14740,14730,107
|
|
20230811,131000,489109830,14740,14720,14740,14720,71
|
|
20230811,130900,488063500,14740,14740,14740,14720,13
|
|
20230811,130800,487871910,14730,14730,14730,14730,4
|
|
20230811,130700,487812990,14730,14740,14750,14720,69
|
|
20230811,130600,486795650,14740,14740,14740,14720,90
|
|
20230811,130500,485469130,14730,14740,14740,14730,6
|
|
20230811,130400,485380740,14730,14730,14730,14730,8
|
|
20230811,130300,485262900,14730,14730,14730,14730,4
|
|
20230811,130200,485203980,14730,14740,14740,14730,19
|
|
20230811,130100,484923930,14730,14730,14740,14730,147
|
|
20230811,130000,482757850,14730,14730,14730,14720,12
|
|
20230811,125900,482581100,14720,14730,14730,14710,150
|
|
20230811,125800,480371650,14710,14710,14730,14690,336
|
|
20230811,125700,475430810,14710,14710,14720,14710,63
|
|
20230811,125600,474503900,14710,14710,14710,14700,193
|
|
20230811,125500,471664990,14720,14720,14720,14720,9
|
|
20230811,125400,471532510,14760,14780,14780,14720,363
|
|
20230811,125300,466179800,14780,14770,14780,14730,145
|
|
20230811,125200,464037740,14730,14730,14730,14730,0
|
|
20230811,125100,464037740,14730,14780,14780,14730,7
|
|
20230811,125000,463934500,14780,14780,14780,14760,146
|
|
20230811,124900,461776720,14790,14790,14790,14780,32
|
|
20230811,124800,461303450,14780,14770,14790,14770,6
|
|
20230811,124700,461214760,14790,14770,14790,14770,147
|
|
20230811,124600,459040690,14760,14760,14790,14760,9
|
|
20230811,124500,458907820,14800,14770,14800,14770,133
|
|
20230811,124400,456940550,14770,14790,14790,14770,51
|
|
20230811,124300,456186720,14790,14750,14790,14750,235
|
|
20230811,124200,452713020,14750,14760,14790,14750,4
|
|
20230811,124100,452653970,14760,14790,14800,14750,68
|
|
20230811,124000,451648410,14790,14790,14800,14790,133
|
|
20230811,123900,449680400,14790,14800,14800,14750,8
|
|
20230811,123800,449562070,14800,14810,14810,14800,29
|
|
20230811,123700,449132620,14810,14830,14840,14810,193
|
|
20230811,123600,446269670,14810,14810,14830,14810,7
|
|
20230811,123500,446165960,14830,14800,14830,14800,151
|
|
20230811,123400,443927330,14800,14830,14840,14800,31
|
|
20230811,123300,443467710,14840,14830,14840,14830,135
|
|
20230811,123200,441465570,14830,14810,14830,14790,244
|
|
20230811,123100,437849920,14790,14840,14840,14790,10
|
|
20230811,123000,437701800,14830,14800,14830,14800,179
|
|
20230811,122900,435047670,14800,14800,14820,14800,247
|
|
20230811,122800,431391700,14800,14770,14800,14770,373
|
|
20230811,122700,425878130,14760,14760,14770,14760,5
|
|
20230811,122600,425804310,14770,14740,14770,14730,320
|
|
20230811,122500,421082900,14750,14750,14760,14740,166
|
|
20230811,122400,418634250,14760,14760,14760,14730,12
|
|
20230811,122300,418457310,14760,14760,14760,14760,142
|
|
20230811,122200,416361390,14760,14760,14760,14720,112
|
|
20230811,122100,414711230,14700,14750,14760,14700,36
|
|
20230811,122000,414181360,14750,14750,14760,14750,9
|
|
20230811,121900,414048560,14760,14760,14760,14750,175
|
|
20230811,121800,411465660,14760,14770,14770,14760,9
|
|
20230811,121700,411332770,14750,14790,14790,14750,170
|
|
20230811,121600,408819440,14790,14790,14790,14740,9
|
|
20230811,121500,408686380,14790,14770,14790,14730,189
|
|
20230811,121400,405894570,14760,14760,14770,14760,237
|
|
20230811,121300,402396040,14760,14750,14760,14750,16
|
|
20230811,121200,402159950,14750,14760,14760,14750,36
|
|
20230811,121100,401628600,14740,14760,14760,14740,31
|
|
20230811,121000,401171080,14760,14750,14760,14750,162
|
|
20230811,120900,398781560,14760,14770,14770,14740,46
|
|
20230811,120800,398103360,14770,14770,14770,14770,152
|
|
20230811,120700,395858320,14770,14770,14770,14770,31
|
|
20230811,120600,395400450,14700,14690,14790,14690,4711
|
|
20230811,120500,325875650,14690,14680,14690,14680,142
|
|
20230811,120400,323790750,14680,14680,14680,14680,21
|
|
20230811,120300,323482470,14680,14670,14680,14670,12
|
|
20230811,120200,323306320,14670,14680,14680,14670,40
|
|
20230811,120100,322719160,14670,14660,14680,14660,226
|
|
20230811,120000,319403730,14660,14660,14670,14660,110
|
|
20230811,115900,317790360,14660,14640,14660,14640,61
|
|
20230811,115800,316896190,14660,14660,14660,14660,2
|
|
20230811,115700,316866870,14640,14650,14670,14640,212
|
|
20230811,115600,313758550,14640,14660,14690,14640,11
|
|
20230811,115500,313597340,14640,14670,14700,14640,503
|
|
20230811,115400,306223770,14680,14700,14700,14680,89
|
|
20230811,115300,304917110,14710,14710,14710,14710,10
|
|
20230811,115200,304770010,14700,14710,14720,14700,162
|
|
20230811,115100,302386870,14710,14700,14710,14700,8
|
|
20230811,115000,302269210,14710,14710,14710,14700,168
|
|
20230811,114900,299798000,14710,14680,14710,14680,23
|
|
20230811,114800,299460000,14690,14720,14720,14690,144
|
|
20230811,114700,297340350,14720,14700,14720,14700,171
|
|
20230811,114600,294824490,14710,14710,14710,14710,0
|
|
20230811,114500,294824490,14710,14700,14710,14680,184
|
|
20230811,114400,292122190,14700,14700,14700,14700,18
|
|
20230811,114300,291857590,14710,14700,14710,14700,190
|
|
20230811,114200,289063150,14680,14700,14700,14680,74
|
|
20230811,114100,287975370,14700,14700,14700,14700,172
|
|
20230811,114000,285446970,14700,14700,14700,14700,17
|
|
20230811,113900,285197070,14700,14690,14700,14690,154
|
|
20230811,113800,282933780,14690,14690,14690,14690,1
|
|
20230811,113700,282919090,14700,14690,14700,14690,147
|
|
20230811,113600,280758420,14690,14690,14690,14690,30
|
|
20230811,113500,280317720,14690,14690,14690,14690,8
|
|
20230811,113400,280200200,14690,14690,14690,14690,171
|
|
20230811,113300,277688210,14690,14680,14690,14680,67
|
|
20230811,113200,276704310,14680,14690,14690,14680,104
|
|
20230811,113100,275177100,14690,14690,14690,14680,109
|
|
20230811,113000,273576190,14690,14690,14690,14690,89
|
|
20230811,112900,272268780,14690,14680,14690,14680,6
|
|
20230811,112800,272180650,14690,14670,14690,14670,167
|
|
20230811,112700,269728870,14670,14680,14680,14670,49
|
|
20230811,112600,269010020,14660,14680,14680,14660,29
|
|
20230811,112500,268584500,14660,14660,14680,14660,230
|
|
20230811,112400,265209750,14680,14680,14680,14650,15
|
|
20230811,112300,264989790,14680,14670,14680,14670,137
|
|
20230811,112200,262978650,14680,14680,14680,14680,71
|
|
20230811,112100,261936370,14680,14670,14680,14670,199
|
|
20230811,112000,259016940,14680,14680,14680,14680,5
|
|
20230811,111900,258943540,14680,14670,14680,14650,151
|
|
20230811,111800,256728210,14670,14670,14670,14670,30
|
|
20230811,111700,256288110,14670,14670,14670,14670,7
|
|
20230811,111600,256185420,14670,14670,14670,14670,165
|
|
20230811,111500,253764870,14640,14680,14680,14640,4
|
|
20230811,111400,253706190,14680,14670,14680,14670,156
|
|
20230811,111300,251417420,14630,14670,14670,14630,20
|
|
20230811,111200,251124060,14670,14660,14670,14660,145
|
|
20230811,111100,248998330,14660,14660,14660,14660,26
|
|
20230811,111000,248617170,14660,14640,14660,14630,187
|
|
20230811,110900,245879340,14640,14650,14650,14640,49
|
|
20230811,110800,245161720,14640,14640,14640,14640,4
|
|
20230811,110700,245103160,14650,14650,14650,14640,154
|
|
20230811,110600,242847100,14660,14660,14660,14660,26
|
|
20230811,110500,242465940,14640,14670,14680,14640,380
|
|
20230811,110400,236891130,14670,14670,14670,14670,1
|
|
20230811,110300,236876460,14680,14670,14680,14670,167
|
|
20230811,110200,234425160,14670,14660,14670,14640,184
|
|
20230811,110100,231726770,14660,14660,14660,14660,32
|
|
20230811,110000,231257650,14630,14630,14630,14630,0
|
|
20230811,105900,231257650,14630,14650,14660,14630,79
|
|
20230811,105800,230099930,14650,14640,14650,14640,104
|
|
20230811,105700,228576580,14640,14640,14640,14640,45
|
|
20230811,105600,227917780,14640,14650,14650,14640,146
|
|
20230811,105500,225780320,14650,14660,14660,14650,7
|
|
20230811,105400,225677760,14670,14650,14670,14650,173
|
|
20230811,105300,223141410,14660,14650,14660,14650,7
|
|
20230811,105200,223038850,14650,14620,14650,14610,181
|
|
20230811,105100,220391230,14620,14640,14640,14620,6
|
|
20230811,105000,220303490,14600,14670,14670,14600,585
|
|
20230811,104900,211742380,14660,14650,14670,14650,688
|
|
20230811,104800,201657470,14670,14660,14680,14660,543
|
|
20230811,104700,193692810,14660,14630,14660,14630,680
|
|
20230811,104600,183733530,14640,14650,14650,14640,19
|
|
20230811,104500,183455350,14650,14600,14650,14600,484
|
|
20230811,104400,176383200,14650,14650,14650,14640,174
|
|
20230811,104300,173835100,14650,14650,14650,14650,165
|
|
20230811,104200,171417850,14650,14650,14650,14650,26
|
|
20230811,104100,171036950,14650,14650,14650,14650,5
|
|
20230811,104000,170963700,14650,14650,14650,14650,165
|
|
20230811,103900,168546450,14650,14650,14650,14650,35
|
|
20230811,103800,168033700,14650,14640,14650,14640,161
|
|
20230811,103700,165675790,14640,14640,14640,14600,33
|
|
20230811,103600,165192950,14600,14630,14650,14600,192
|
|
20230811,103500,162383050,14630,14640,14650,14620,102
|
|
20230811,103400,160890130,14640,14640,14640,14640,182
|
|
20230811,103300,158225650,14640,14640,14640,14640,5
|
|
20230811,103200,158152450,14640,14630,14650,14630,188
|
|
20230811,103100,155400580,14620,14610,14620,14610,2
|
|
20230811,103000,155371350,14640,14640,14640,14640,5
|
|
20230811,102900,155298150,14640,14610,14640,14610,181
|
|
20230811,102800,152648340,14650,14650,14650,14640,71
|
|
20230811,102700,151608290,14650,14640,14650,14640,114
|
|
20230811,102600,149938350,14640,14640,14640,14640,149
|
|
20230811,102500,147756990,14620,14620,14650,14620,162
|
|
20230811,102400,145385280,14620,14610,14630,14610,172
|
|
20230811,102300,142869540,14620,14620,14620,14620,0
|
|
20230811,102200,142869540,14620,14620,14620,14620,19
|
|
20230811,102100,142591760,14620,14630,14630,14620,502
|
|
20230811,102000,135252500,14630,14570,14630,14570,455
|
|
20230811,101900,128609720,14570,14550,14590,14550,847
|
|
20230811,101800,116259470,14570,14570,14570,14570,21
|
|
20230811,101700,115953500,14570,14560,14570,14560,278
|
|
20230811,101600,111905810,14550,14550,14550,14550,0
|
|
20230811,101500,111905810,14550,14560,14570,14550,116
|
|
20230811,101400,110216670,14560,14540,14560,14540,978
|
|
20230811,101300,95986460,14540,14540,14540,14540,2
|
|
20230811,101200,95957380,14540,14520,14540,14520,49
|
|
20230811,101100,95245240,14550,14550,14550,14550,0
|
|
20230811,101000,95245240,14550,14520,14550,14520,22
|
|
20230811,100900,94925170,14550,14550,14550,14550,0
|
|
20230811,100800,94925170,14550,14550,14550,14550,20
|
|
20230811,100700,94634170,14510,14540,14550,14510,307
|
|
20230811,100600,90168930,14540,14540,14540,14500,14
|
|
20230811,100500,89965450,14500,14500,14550,14500,674
|
|
20230811,100400,80185260,14490,14470,14490,14460,1421
|
|
20230811,100300,59608170,14470,14470,14470,14470,32
|
|
20230811,100200,59145130,14470,14470,14470,14420,17
|
|
20230811,100100,58899240,14460,14450,14460,14450,228
|
|
20230811,100000,55603870,14450,14420,14450,14420,313
|
|
20230811,095900,51084070,14440,14440,14440,14440,22
|
|
20230811,095800,50766390,14440,14440,14440,14440,0
|
|
20230811,095700,50766390,14440,14440,14440,14440,3
|
|
20230811,095600,50723070,14440,14440,14440,14440,19
|
|
20230811,095500,50448710,14440,14440,14440,14440,45
|
|
20230811,095400,49798910,14440,14450,14450,14440,153
|
|
20230811,095300,47589560,14470,14470,14470,14470,0
|
|
20230811,095200,47589560,14470,14440,14470,14440,4
|
|
20230811,095100,47531710,14470,14470,14470,14470,19
|
|
20230811,095000,47256780,14470,14470,14470,14470,0
|
|
20230811,094900,47256780,14470,14470,14470,14470,23
|
|
20230811,094800,46923970,14450,14440,14450,14440,112
|
|
20230811,094700,45306680,14470,14470,14470,14470,0
|
|
20230811,094600,45306680,14470,14430,14470,14430,91
|
|
20230811,094500,43992470,14410,14420,14420,14410,490
|
|
20230811,094400,36930910,14430,14430,14430,14430,19
|
|
20230811,094300,36656740,14420,14460,14460,14420,211
|
|
20230811,094200,33612020,14460,14440,14460,14440,69
|
|
20230811,094100,32615280,14460,14460,14460,14460,4
|
|
20230811,094000,32557440,14440,14460,14460,14440,22
|
|
20230811,093900,32239340,14460,14450,14460,14440,65
|
|
20230811,093800,31300150,14450,14470,14470,14450,160
|
|
20230811,093700,28984970,14470,14470,14470,14470,153
|
|
20230811,093600,26771060,14470,14470,14470,14470,4
|
|
20230811,093500,26713180,14470,14450,14470,14440,38
|
|
20230811,093400,26164070,14470,14470,14470,14470,0
|
|
20230811,093300,26164070,14470,14470,14470,14470,3
|
|
20230811,093200,26120660,14470,14470,14470,14470,0
|
|
20230811,093100,26120660,14470,14470,14470,14450,32
|
|
20230811,093000,25657640,14470,14470,14470,14470,101
|
|
20230811,092900,24196170,14500,14500,14500,14500,6
|
|
20230811,092800,24109170,14500,14500,14500,14500,3
|
|
20230811,092700,24065670,14500,14500,14500,14500,2
|
|
20230811,092600,24036670,14500,14500,14500,14500,9
|
|
20230811,092500,23906170,14510,14500,14510,14500,4
|
|
20230811,092400,23848140,14500,14470,14500,14470,115
|
|
20230811,092300,22180670,14500,14470,14500,14470,48
|
|
20230811,092200,21484910,14500,14500,14500,14500,3
|
|
20230811,092100,21441410,14500,14500,14500,14500,0
|
|
20230811,092000,21441410,14500,14500,14510,14500,132
|
|
20230811,091900,19527380,14500,14500,14500,14500,103
|
|
20230811,091800,18033880,14500,14500,14500,14500,18
|
|
20230811,091700,17772880,14500,14490,14500,14490,13
|
|
20230811,091600,17584430,14470,14490,14490,14470,85
|
|
20230811,091500,16352800,14440,14470,14490,14440,524
|
|
20230811,091400,8763450,14440,14470,14470,14440,21
|
|
20230811,091300,8460020,14440,14460,14460,14440,85
|
|
20230811,091200,7231700,14450,14450,14450,14450,86
|
|
20230811,091100,5989000,14450,14450,14450,14450,24
|
|
20230811,091000,5642200,14450,14460,14460,14450,16
|
|
20230811,090900,5410970,14450,14450,14450,14440,111
|
|
20230811,090800,3807070,14440,14440,14440,14440,4
|
|
20230811,090700,3749310,14440,14440,14440,14440,0
|
|
20230811,090600,3749310,14440,14440,14440,14440,0
|
|
20230811,090500,3749310,14440,14440,14440,14440,1
|
|
20230811,090400,3734870,14450,14450,14450,14450,0
|
|
20230811,090300,3734870,14450,14450,14450,14450,0
|
|
20230811,090200,3734870,14450,14450,14450,14450,0
|
|
20230811,090100,3734870,14450,14450,14450,14450,0
|
|
20230811,090000,3734870,14450,14420,14450,14410,259
|