681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201800,717633140,12260,12260,12260,12260,590
|
|
20230807,201700,717633140,12260,12260,12260,12260,0
|
|
20230807,201600,717633140,12260,12260,12260,12260,0
|
|
20230807,201500,717633140,12260,12260,12260,12260,0
|
|
20230807,201400,717633140,12260,12260,12260,12260,0
|
|
20230807,201300,717633140,12260,12260,12260,12260,0
|
|
20230807,201200,717633140,12260,12260,12260,12260,0
|
|
20230807,201100,717633140,12260,12260,12260,12260,0
|
|
20230807,201000,717633140,12260,12260,12260,12260,0
|
|
20230807,200900,717633140,12260,12260,12260,12260,0
|
|
20230807,200800,717633140,12260,12260,12260,12260,0
|
|
20230807,200700,717633140,12260,12260,12260,12260,0
|
|
20230807,200600,717633140,12260,12260,12260,12260,0
|
|
20230807,200500,717633140,12260,12260,12260,12260,0
|
|
20230807,200400,717633140,12260,12260,12260,12260,0
|
|
20230807,200300,717633140,12260,12260,12260,12260,0
|
|
20230807,200200,717633140,12260,12260,12260,12260,0
|
|
20230807,200100,717633140,12260,12260,12260,12260,0
|
|
20230807,200000,717633140,12260,12260,12260,12260,0
|
|
20230807,195900,717633140,12260,12260,12260,12260,0
|
|
20230807,195800,717633140,12260,12260,12260,12260,0
|
|
20230807,195700,717633140,12260,12260,12260,12260,0
|
|
20230807,195600,717633140,12260,12260,12260,12260,0
|
|
20230807,195500,717633140,12260,12260,12260,12260,0
|
|
20230807,195400,717633140,12260,12260,12260,12260,0
|
|
20230807,195300,717633140,12260,12260,12260,12260,0
|
|
20230807,195200,717633140,12260,12260,12260,12260,0
|
|
20230807,195100,717633140,12260,12260,12260,12260,0
|
|
20230807,195000,717633140,12260,12260,12260,12260,0
|
|
20230807,194900,717633140,12260,12260,12260,12260,0
|
|
20230807,194800,717633140,12260,12260,12260,12260,590
|
|
20230807,194700,717633140,12260,12260,12260,12260,0
|
|
20230807,194600,717633140,12260,12260,12260,12260,0
|
|
20230807,194500,717633140,12260,12260,12260,12260,0
|
|
20230807,194400,717633140,12260,12260,12260,12260,0
|
|
20230807,194300,717633140,12260,12260,12260,12260,0
|
|
20230807,194200,717633140,12260,12260,12260,12260,0
|
|
20230807,194100,717633140,12260,12260,12260,12260,0
|
|
20230807,194000,717633140,12260,12260,12260,12260,0
|
|
20230807,193900,717633140,12260,12260,12260,12260,0
|
|
20230807,193800,717633140,12260,12260,12260,12260,0
|
|
20230807,193700,717633140,12260,12260,12260,12260,0
|
|
20230807,193600,717633140,12260,12260,12260,12260,0
|
|
20230807,193500,717633140,12260,12260,12260,12260,0
|
|
20230807,193400,717633140,12260,12260,12260,12260,0
|
|
20230807,193300,717633140,12260,12260,12260,12260,0
|
|
20230807,193200,717633140,12260,12260,12260,12260,0
|
|
20230807,193100,717633140,12260,12260,12260,12260,0
|
|
20230807,193000,717633140,12260,12260,12260,12260,0
|
|
20230807,192900,717633140,12260,12260,12260,12260,0
|
|
20230807,192800,717633140,12260,12260,12260,12260,0
|
|
20230807,192700,717633140,12260,12260,12260,12260,0
|
|
20230807,192600,717633140,12260,12260,12260,12260,0
|
|
20230807,192500,717633140,12260,12260,12260,12260,0
|
|
20230807,192400,717633140,12260,12260,12260,12260,0
|
|
20230807,192300,717633140,12260,12260,12260,12260,0
|
|
20230807,192200,717633140,12260,12260,12260,12260,0
|
|
20230807,192100,717633140,12260,12260,12260,12260,0
|
|
20230807,192000,717633140,12260,12260,12260,12260,0
|
|
20230807,191900,717633140,12260,12260,12260,12260,0
|
|
20230807,191800,717633140,12260,12260,12260,12260,590
|
|
20230807,191700,717633140,12260,12260,12260,12260,0
|
|
20230807,191600,717633140,12260,12260,12260,12260,0
|
|
20230807,191500,717633140,12260,12260,12260,12260,0
|
|
20230807,191400,717633140,12260,12260,12260,12260,0
|
|
20230807,191300,717633140,12260,12260,12260,12260,0
|
|
20230807,191200,717633140,12260,12260,12260,12260,0
|
|
20230807,191100,717633140,12260,12260,12260,12260,0
|
|
20230807,191000,717633140,12260,12260,12260,12260,0
|
|
20230807,190900,717633140,12260,12260,12260,12260,0
|
|
20230807,190800,717633140,12260,12260,12260,12260,0
|
|
20230807,190700,717633140,12260,12260,12260,12260,0
|
|
20230807,190600,717633140,12260,12260,12260,12260,0
|
|
20230807,190500,717633140,12260,12260,12260,12260,0
|
|
20230807,190400,717633140,12260,12260,12260,12260,0
|
|
20230807,190300,717633140,12260,12260,12260,12260,0
|
|
20230807,190200,717633140,12260,12260,12260,12260,0
|
|
20230807,190100,717633140,12260,12260,12260,12260,0
|
|
20230807,190000,717633140,12260,12260,12260,12260,0
|
|
20230807,185900,717633140,12260,12260,12260,12260,0
|
|
20230807,185800,717633140,12260,12260,12260,12260,0
|
|
20230807,185700,717633140,12260,12260,12260,12260,0
|
|
20230807,185600,717633140,12260,12260,12260,12260,0
|
|
20230807,185500,717633140,12260,12260,12260,12260,0
|
|
20230807,185400,717633140,12260,12260,12260,12260,0
|
|
20230807,185300,717633140,12260,12260,12260,12260,0
|
|
20230807,185200,717633140,12260,12260,12260,12260,0
|
|
20230807,185100,717633140,12260,12260,12260,12260,0
|
|
20230807,185000,717633140,12260,12260,12260,12260,0
|
|
20230807,184900,717633140,12260,12260,12260,12260,0
|
|
20230807,184800,717633140,12260,12260,12260,12260,590
|
|
20230807,184700,717633140,12260,12260,12260,12260,0
|
|
20230807,184600,717633140,12260,12260,12260,12260,0
|
|
20230807,184500,717633140,12260,12260,12260,12260,0
|
|
20230807,184400,717633140,12260,12260,12260,12260,0
|
|
20230807,184300,717633140,12260,12260,12260,12260,0
|
|
20230807,184200,717633140,12260,12260,12260,12260,0
|
|
20230807,184100,717633140,12260,12260,12260,12260,0
|
|
20230807,184000,717633140,12260,12260,12260,12260,0
|
|
20230807,183900,717633140,12260,12260,12260,12260,0
|
|
20230807,183800,717633140,12260,12260,12260,12260,0
|
|
20230807,183700,717633140,12260,12260,12260,12260,0
|
|
20230807,183600,717633140,12260,12260,12260,12260,0
|
|
20230807,183500,717633140,12260,12260,12260,12260,0
|
|
20230807,183400,717633140,12260,12260,12260,12260,0
|
|
20230807,183300,717633140,12260,12260,12260,12260,0
|
|
20230807,183200,717633140,12260,12260,12260,12260,0
|
|
20230807,183100,717633140,12260,12260,12260,12260,0
|
|
20230807,183000,717633140,12260,12260,12260,12260,0
|
|
20230807,182900,717633140,12260,12260,12260,12260,0
|
|
20230807,182800,717633140,12260,12260,12260,12260,0
|
|
20230807,182700,717633140,12260,12260,12260,12260,0
|
|
20230807,182600,717633140,12260,12260,12260,12260,0
|
|
20230807,182500,717633140,12260,12260,12260,12260,0
|
|
20230807,182400,717633140,12260,12260,12260,12260,0
|
|
20230807,182300,717633140,12260,12260,12260,12260,0
|
|
20230807,182200,717633140,12260,12260,12260,12260,0
|
|
20230807,182100,717633140,12260,12260,12260,12260,0
|
|
20230807,182000,717633140,12260,12260,12260,12260,0
|
|
20230807,181900,717633140,12260,12260,12260,12260,0
|
|
20230807,181800,717633140,12260,12260,12260,12260,590
|
|
20230807,181700,717633140,12260,12260,12260,12260,0
|
|
20230807,181600,717633140,12260,12260,12260,12260,0
|
|
20230807,181500,717633140,12260,12260,12260,12260,0
|
|
20230807,181400,717633140,12260,12260,12260,12260,0
|
|
20230807,181300,717633140,12260,12260,12260,12260,0
|
|
20230807,181200,717633140,12260,12260,12260,12260,0
|
|
20230807,181100,717633140,12260,12260,12260,12260,0
|
|
20230807,181000,717633140,12260,12260,12260,12260,0
|
|
20230807,180900,717633140,12260,12260,12260,12260,0
|
|
20230807,180800,717633140,12260,12260,12260,12260,0
|
|
20230807,180700,717633140,12260,12260,12260,12260,0
|
|
20230807,180600,717633140,12260,12260,12260,12260,0
|
|
20230807,180500,717633140,12260,12260,12260,12260,0
|
|
20230807,180400,717633140,12260,12260,12260,12260,0
|
|
20230807,180300,717633140,12260,12260,12260,12260,0
|
|
20230807,180200,717633140,12260,12260,12260,12260,0
|
|
20230807,180100,717633140,12260,12260,12260,12260,0
|
|
20230807,180000,717633140,12260,12260,12260,12260,0
|
|
20230807,175900,717633140,12260,12260,12260,12260,0
|
|
20230807,175800,717633140,12260,12260,12260,12260,0
|
|
20230807,175700,717633140,12260,12260,12260,12260,0
|
|
20230807,175600,717633140,12260,12260,12260,12260,0
|
|
20230807,175500,717633140,12260,12260,12260,12260,0
|
|
20230807,175400,717633140,12260,12260,12260,12260,0
|
|
20230807,175300,717633140,12260,12260,12260,12260,0
|
|
20230807,175200,717633140,12260,12260,12260,12260,0
|
|
20230807,175100,717633140,12260,12260,12260,12260,0
|
|
20230807,175000,717633140,12260,12260,12260,12260,0
|
|
20230807,174900,717633140,12260,12260,12260,12260,0
|
|
20230807,174800,717633140,12260,12260,12260,12260,590
|
|
20230807,174700,717633140,12260,12260,12260,12260,0
|
|
20230807,174600,717633140,12260,12260,12260,12260,0
|
|
20230807,174500,717633140,12260,12260,12260,12260,0
|
|
20230807,174400,717633140,12260,12260,12260,12260,0
|
|
20230807,174300,717633140,12260,12260,12260,12260,0
|
|
20230807,174200,717633140,12260,12260,12260,12260,0
|
|
20230807,174100,717633140,12260,12260,12260,12260,0
|
|
20230807,174000,717633140,12260,12260,12260,12260,0
|
|
20230807,173900,717633140,12260,12260,12260,12260,0
|
|
20230807,173800,717633140,12260,12260,12260,12260,0
|
|
20230807,173700,717633140,12260,12260,12260,12260,0
|
|
20230807,173600,717633140,12260,12260,12260,12260,0
|
|
20230807,173500,717633140,12260,12260,12260,12260,0
|
|
20230807,173400,717633140,12260,12260,12260,12260,0
|
|
20230807,173300,717633140,12260,12260,12260,12260,0
|
|
20230807,173200,717633140,12260,12260,12260,12260,0
|
|
20230807,173100,717633140,12260,12260,12260,12260,0
|
|
20230807,173000,717633140,12260,12260,12260,12260,0
|
|
20230807,172900,717633140,12260,12260,12260,12260,0
|
|
20230807,172800,717633140,12260,12260,12260,12260,0
|
|
20230807,172700,717633140,12260,12260,12260,12260,0
|
|
20230807,172600,717633140,12260,12260,12260,12260,0
|
|
20230807,172500,717633140,12260,12260,12260,12260,0
|
|
20230807,172400,717633140,12260,12260,12260,12260,0
|
|
20230807,172300,717633140,12260,12260,12260,12260,0
|
|
20230807,172200,717633140,12260,12260,12260,12260,0
|
|
20230807,172100,717633140,12260,12260,12260,12260,0
|
|
20230807,172000,717633140,12260,12260,12260,12260,0
|
|
20230807,171900,717633140,12260,12260,12260,12260,0
|
|
20230807,171800,717633140,12260,12260,12260,12260,590
|
|
20230807,171700,717633140,12260,12260,12260,12260,0
|
|
20230807,171600,717633140,12260,12260,12260,12260,0
|
|
20230807,171500,717633140,12260,12260,12260,12260,0
|
|
20230807,171400,717633140,12260,12260,12260,12260,0
|
|
20230807,171300,717633140,12260,12260,12260,12260,0
|
|
20230807,171200,717633140,12260,12260,12260,12260,0
|
|
20230807,171100,717633140,12260,12260,12260,12260,0
|
|
20230807,171000,717633140,12260,12260,12260,12260,0
|
|
20230807,170900,717633140,12260,12260,12260,12260,0
|
|
20230807,170800,717633140,12260,12260,12260,12260,0
|
|
20230807,170700,717633140,12260,12260,12260,12260,0
|
|
20230807,170600,717633140,12260,12260,12260,12260,0
|
|
20230807,170500,717633140,12260,12260,12260,12260,0
|
|
20230807,170400,717633140,12260,12260,12260,12260,0
|
|
20230807,170300,717633140,12260,12260,12260,12260,0
|
|
20230807,170200,717633140,12260,12260,12260,12260,0
|
|
20230807,170100,717633140,12260,12260,12260,12260,0
|
|
20230807,170000,717633140,12260,12260,12260,12260,0
|
|
20230807,165900,717633140,12260,12260,12260,12260,0
|
|
20230807,165800,717633140,12260,12260,12260,12260,0
|
|
20230807,165700,717633140,12260,12260,12260,12260,0
|
|
20230807,165600,717633140,12260,12260,12260,12260,0
|
|
20230807,165500,717633140,12260,12260,12260,12260,0
|
|
20230807,165400,717633140,12260,12260,12260,12260,0
|
|
20230807,165300,717633140,12260,12260,12260,12260,0
|
|
20230807,165200,717633140,12260,12260,12260,12260,0
|
|
20230807,165100,717633140,12260,12260,12260,12260,0
|
|
20230807,165000,717633140,12260,12260,12260,12260,0
|
|
20230807,164900,717633140,12260,12260,12260,12260,0
|
|
20230807,164800,717633140,12260,12260,12260,12260,590
|
|
20230807,164700,717633140,12260,12260,12260,12260,0
|
|
20230807,164600,717633140,12260,12260,12260,12260,0
|
|
20230807,164500,717633140,12260,12260,12260,12260,0
|
|
20230807,164400,717633140,12260,12260,12260,12260,0
|
|
20230807,164300,717633140,12260,12260,12260,12260,0
|
|
20230807,164200,717633140,12260,12260,12260,12260,0
|
|
20230807,164100,717633140,12260,12260,12260,12260,0
|
|
20230807,164000,717633140,12260,12260,12260,12260,0
|
|
20230807,163900,717633140,12260,12260,12260,12260,0
|
|
20230807,163800,717633140,12260,12260,12260,12260,0
|
|
20230807,163700,717633140,12260,12260,12260,12260,0
|
|
20230807,163600,717633140,12260,12260,12260,12260,0
|
|
20230807,163500,717633140,12260,12260,12260,12260,0
|
|
20230807,163400,717633140,12260,12260,12260,12260,0
|
|
20230807,163300,717633140,12260,12260,12260,12260,0
|
|
20230807,163200,717633140,12260,12260,12260,12260,0
|
|
20230807,163100,717633140,12260,12260,12260,12260,0
|
|
20230807,163000,717633140,12260,12260,12260,12260,0
|
|
20230807,162900,717633140,12260,12260,12260,12260,0
|
|
20230807,162800,717633140,12260,12260,12260,12260,0
|
|
20230807,162700,717633140,12260,12260,12260,12260,0
|
|
20230807,162600,717633140,12260,12260,12260,12260,0
|
|
20230807,162500,717633140,12260,12260,12260,12260,0
|
|
20230807,162400,717633140,12260,12260,12260,12260,0
|
|
20230807,162300,717633140,12260,12260,12260,12260,0
|
|
20230807,162200,717633140,12260,12260,12260,12260,0
|
|
20230807,162100,717633140,12260,12260,12260,12260,0
|
|
20230807,162000,717633140,12260,12260,12260,12260,0
|
|
20230807,161900,717633140,12260,12260,12260,12260,0
|
|
20230807,161800,717633140,12260,12260,12260,12260,590
|
|
20230807,161700,717633140,12260,12260,12260,12260,0
|
|
20230807,161600,717633140,12260,12260,12260,12260,0
|
|
20230807,161500,717633140,12260,12260,12260,12260,0
|
|
20230807,161400,717633140,12260,12260,12260,12260,0
|
|
20230807,161300,717633140,12260,12260,12260,12260,0
|
|
20230807,161200,717633140,12260,12260,12260,12260,0
|
|
20230807,161100,717633140,12260,12260,12260,12260,0
|
|
20230807,161000,717633140,12260,12260,12260,12260,0
|
|
20230807,160900,717633140,12260,12260,12260,12260,0
|
|
20230807,160800,717633140,12260,12260,12260,12260,0
|
|
20230807,160700,717633140,12260,12260,12260,12260,0
|
|
20230807,160600,717633140,12260,12260,12260,12260,0
|
|
20230807,160500,717633140,12260,12260,12260,12260,0
|
|
20230807,160400,717633140,12260,12260,12260,12260,0
|
|
20230807,160300,717633140,12260,12260,12260,12260,0
|
|
20230807,160200,717633140,12260,12260,12260,12260,0
|
|
20230807,160100,717633140,12260,12260,12260,12260,0
|
|
20230807,160000,717633140,12260,12260,12260,12260,0
|
|
20230807,155900,717633140,12260,12260,12260,12260,0
|
|
20230807,155800,717633140,12260,12260,12260,12260,0
|
|
20230807,155700,717633140,12260,12260,12260,12260,0
|
|
20230807,155600,717633140,12260,12260,12260,12260,0
|
|
20230807,155500,717633140,12260,12260,12260,12260,0
|
|
20230807,155400,717633140,12260,12260,12260,12260,0
|
|
20230807,155300,717633140,12260,12260,12260,12260,0
|
|
20230807,155200,717633140,12260,12260,12260,12260,0
|
|
20230807,155100,717633140,12260,12260,12260,12260,0
|
|
20230807,155000,717633140,12260,12260,12260,12260,0
|
|
20230807,154900,717633140,12260,12260,12260,12260,0
|
|
20230807,154800,717633140,12260,12260,12260,12260,590
|
|
20230807,154700,717633140,12260,12260,12260,12260,0
|
|
20230807,154600,717633140,12260,12260,12260,12260,0
|
|
20230807,154500,717633140,12260,12260,12260,12260,0
|
|
20230807,154400,717633140,12260,12260,12260,12260,0
|
|
20230807,154300,717633140,12260,12260,12260,12260,0
|
|
20230807,154200,717633140,12260,12260,12260,12260,0
|
|
20230807,154100,717633140,12260,12260,12260,12260,0
|
|
20230807,154000,717633140,12260,12260,12260,12260,0
|
|
20230807,153900,717633140,12260,12260,12260,12260,0
|
|
20230807,153800,717633140,12260,12260,12260,12260,0
|
|
20230807,153700,717633140,12260,12260,12260,12260,0
|
|
20230807,153600,717633140,12260,12260,12260,12260,0
|
|
20230807,153500,717633140,12260,12260,12260,12260,0
|
|
20230807,153400,717633140,12260,12260,12260,12260,0
|
|
20230807,153300,717633140,12260,12260,12260,12260,0
|
|
20230807,153200,717633140,12260,12260,12260,12260,0
|
|
20230807,153100,717633140,12260,12260,12260,12260,0
|
|
20230807,153000,717633140,12260,12260,12260,12260,590
|
|
20230807,152900,710399740,12240,12240,12240,12240,0
|
|
20230807,152800,710399740,12240,12240,12240,12240,0
|
|
20230807,152700,710399740,12240,12240,12240,12240,0
|
|
20230807,152600,710399740,12240,12240,12240,12240,0
|
|
20230807,152500,710399740,12240,12240,12240,12240,0
|
|
20230807,152400,710399740,12240,12240,12240,12240,0
|
|
20230807,152300,710399740,12240,12240,12240,12240,0
|
|
20230807,152200,710399740,12240,12240,12240,12240,0
|
|
20230807,152100,710399740,12240,12240,12240,12240,0
|
|
20230807,152000,710399740,12240,12240,12240,12240,0
|
|
20230807,151900,710399740,12240,12200,12240,12190,1347
|
|
20230807,151800,693971610,12200,12220,12220,12200,11
|
|
20230807,151700,693837280,12220,12260,12260,12220,2
|
|
20230807,151600,693812800,12190,12250,12250,12190,2995
|
|
20230807,151500,657269520,12250,12250,12250,12250,0
|
|
20230807,151400,657269520,12250,12250,12250,12250,0
|
|
20230807,151300,657269520,12250,12250,12250,12250,2
|
|
20230807,151200,657245020,12250,12250,12250,12250,0
|
|
20230807,151100,657245020,12250,12250,12250,12250,10
|
|
20230807,151000,657122520,12250,12250,12250,12250,198
|
|
20230807,150900,654697020,12220,12220,12220,12220,64
|
|
20230807,150800,653914940,12240,12230,12240,12220,121
|
|
20230807,150700,652435470,12220,12220,12220,12220,37
|
|
20230807,150600,651983330,12220,12220,12220,12220,49
|
|
20230807,150500,651384550,12220,12220,12220,12220,62
|
|
20230807,150400,650626910,12220,12220,12220,12220,84
|
|
20230807,150300,649600430,12220,12230,12230,12220,187
|
|
20230807,150200,647315180,12230,12230,12230,12220,123
|
|
20230807,150100,645811900,12230,12230,12230,12230,68
|
|
20230807,150000,644980260,12220,12230,12230,12220,111
|
|
20230807,145900,643623740,12220,12230,12230,12220,128
|
|
20230807,145800,642059490,12230,12230,12230,12230,38
|
|
20230807,145700,641594750,12240,12240,12240,12240,29
|
|
20230807,145600,641239790,12240,12240,12240,12240,33
|
|
20230807,145500,640835870,12240,12240,12240,12240,55
|
|
20230807,145400,640162670,12230,12230,12230,12230,42
|
|
20230807,145300,639649010,12230,12230,12230,12230,37
|
|
20230807,145200,639196500,12230,12240,12240,12230,64
|
|
20230807,145100,638413680,12230,12230,12230,12230,13
|
|
20230807,145000,638254690,12230,12240,12240,12230,51
|
|
20230807,144900,637630870,12240,12250,12250,12240,790
|
|
20230807,144800,627958380,12250,12240,12250,12240,386
|
|
20230807,144700,623229940,12230,12240,12240,12230,73
|
|
20230807,144600,622336930,12240,12230,12250,12230,115
|
|
20230807,144500,620928570,12220,12220,12220,12220,81
|
|
20230807,144400,619938750,12220,12210,12220,12210,38
|
|
20230807,144300,619474530,12220,12220,12220,12220,8
|
|
20230807,144200,619376770,12210,12200,12210,12200,117
|
|
20230807,144100,617949190,12200,12210,12210,12200,162
|
|
20230807,144000,615972580,12210,12200,12210,12200,88
|
|
20230807,143900,614898290,12250,12250,12250,12250,0
|
|
20230807,143800,614898290,12250,12250,12250,12250,3
|
|
20230807,143700,614861540,12210,12200,12210,12200,61
|
|
20230807,143600,614117250,12200,12210,12210,12200,28
|
|
20230807,143500,613775580,12210,12200,12210,12200,45
|
|
20230807,143400,613226440,12210,12210,12210,12200,150
|
|
20230807,143300,611395240,12210,12210,12210,12210,24
|
|
20230807,143200,611102200,12210,12210,12210,12210,7
|
|
20230807,143100,611016730,12200,12210,12210,12200,74
|
|
20230807,143000,610113870,12250,12200,12250,12200,50
|
|
20230807,142900,609503580,12200,12200,12200,12200,139
|
|
20230807,142800,607807780,12200,12200,12200,12200,30
|
|
20230807,142700,607441780,12200,12200,12200,12200,17
|
|
20230807,142600,607234380,12210,12200,12210,12200,71
|
|
20230807,142500,606368140,12200,12200,12200,12200,38
|
|
20230807,142400,605904540,12200,12210,12210,12200,58
|
|
20230807,142300,605196760,12210,12200,12210,12200,40
|
|
20230807,142200,604708510,12210,12210,12210,12210,25
|
|
20230807,142100,604403260,12210,12220,12220,12210,63
|
|
20230807,142000,603633670,12210,12210,12220,12200,94
|
|
20230807,141900,602485250,12210,12210,12220,12190,555
|
|
20230807,141800,595713670,12210,12220,12220,12210,152
|
|
20230807,141700,593856940,12230,12220,12240,12220,44
|
|
20230807,141600,593319190,12220,12220,12230,12220,81
|
|
20230807,141500,592328910,12220,12220,12220,12220,14
|
|
20230807,141400,592157830,12210,12210,12220,12210,49
|
|
20230807,141300,591559520,12220,12220,12220,12210,67
|
|
20230807,141200,590741120,12210,12210,12230,12210,42
|
|
20230807,141100,590228280,12240,12210,12240,12210,99
|
|
20230807,141000,589019390,12210,12200,12210,12200,379
|
|
20230807,140900,584395260,12210,12220,12220,12210,64
|
|
20230807,140800,583613360,12210,12220,12220,12210,897
|
|
20230807,140700,572660640,12230,12220,12230,12220,52
|
|
20230807,140600,572025190,12210,12210,12210,12210,9
|
|
20230807,140500,571915300,12210,12210,12210,12210,62
|
|
20230807,140400,571158280,12210,12210,12210,12210,19
|
|
20230807,140300,570926290,12210,12210,12210,12210,46
|
|
20230807,140200,570364630,12210,12210,12220,12210,73
|
|
20230807,140100,569473290,12210,12220,12220,12210,18
|
|
20230807,140000,569253410,12210,12210,12220,12210,57
|
|
20230807,135900,568557430,12210,12220,12220,12210,19
|
|
20230807,135800,568325420,12210,12230,12230,12210,20
|
|
20230807,135700,568081020,12210,12220,12230,12210,400
|
|
20230807,135600,563192990,12220,12230,12230,12220,338
|
|
20230807,135500,559062190,12230,12240,12240,12230,35
|
|
20230807,135400,558634100,12240,12240,12240,12240,74
|
|
20230807,135300,557728340,12250,12240,12250,12240,26
|
|
20230807,135200,557410090,12240,12250,12250,12240,76
|
|
20230807,135100,556479400,12270,12270,12270,12270,0
|
|
20230807,135000,556479400,12270,12270,12270,12270,0
|
|
20230807,134900,556479400,12270,12270,12270,12270,0
|
|
20230807,134800,556479400,12270,12260,12270,12260,12
|
|
20230807,134700,556332270,12250,12250,12250,12250,40
|
|
20230807,134600,555842270,12260,12260,12260,12260,0
|
|
20230807,134500,555842270,12260,12260,12260,12260,0
|
|
20230807,134400,555842270,12260,12260,12260,12260,0
|
|
20230807,134300,555842270,12260,12260,12260,12260,0
|
|
20230807,134200,555842270,12260,12260,12260,12260,10
|
|
20230807,134100,555719670,12270,12280,12280,12270,4
|
|
20230807,134000,555670580,12290,12290,12290,12290,0
|
|
20230807,133900,555670580,12290,12300,12300,12290,4
|
|
20230807,133800,555621400,12300,12300,12300,12300,12
|
|
20230807,133700,555473800,12300,12300,12300,12300,2
|
|
20230807,133600,555449200,12300,12320,12350,12300,56
|
|
20230807,133500,554759620,12320,12320,12320,12320,0
|
|
20230807,133400,554759620,12320,12320,12320,12320,3
|
|
20230807,133300,554722660,12320,12320,12320,12320,5
|
|
20230807,133200,554661060,12300,12310,12310,12300,50
|
|
20230807,133100,554045990,12300,12300,12300,12300,17
|
|
20230807,133000,553836890,12350,12350,12350,12350,4
|
|
20230807,132900,553787490,12320,12280,12320,12280,106
|
|
20230807,132800,552484750,12280,12280,12280,12280,5
|
|
20230807,132700,552423350,12280,12280,12280,12280,0
|
|
20230807,132600,552423350,12280,12280,12280,12280,0
|
|
20230807,132500,552423350,12280,12280,12280,12280,8
|
|
20230807,132400,552325110,12280,12280,12280,12280,6
|
|
20230807,132300,552251430,12270,12270,12270,12270,1
|
|
20230807,132200,552239160,12250,12250,12250,12250,0
|
|
20230807,132100,552239160,12250,12250,12250,12250,0
|
|
20230807,132000,552239160,12250,12250,12250,12250,6
|
|
20230807,131900,552165660,12290,12290,12290,12290,0
|
|
20230807,131800,552165660,12290,12290,12290,12290,0
|
|
20230807,131700,552165660,12290,12290,12290,12290,0
|
|
20230807,131600,552165660,12290,12290,12290,12290,8
|
|
20230807,131500,552067340,12290,12290,12290,12290,0
|
|
20230807,131400,552067340,12290,12290,12290,12290,0
|
|
20230807,131300,552067340,12290,12290,12290,12220,237
|
|
20230807,131200,549166850,12300,12300,12300,12300,0
|
|
20230807,131100,549166850,12300,12320,12320,12300,13
|
|
20230807,131000,549006740,12320,12320,12320,12320,0
|
|
20230807,130900,549006740,12320,12320,12320,12320,11
|
|
20230807,130800,548871220,12320,12320,12350,12320,9
|
|
20230807,130700,548760280,12360,12300,12360,12300,10
|
|
20230807,130600,548637110,12300,12300,12300,12300,70
|
|
20230807,130500,547776110,12230,12230,12230,12230,0
|
|
20230807,130400,547776110,12230,12230,12230,12230,0
|
|
20230807,130300,547776110,12230,12230,12230,12230,0
|
|
20230807,130200,547776110,12230,12230,12230,12230,0
|
|
20230807,130100,547776110,12230,12230,12230,12230,0
|
|
20230807,130000,547776110,12230,12230,12230,12230,0
|
|
20230807,125900,547776110,12230,12230,12230,12230,0
|
|
20230807,125800,547776110,12230,12230,12230,12230,0
|
|
20230807,125700,547776110,12230,12230,12230,12230,2
|
|
20230807,125600,547751650,12220,12220,12220,12220,68
|
|
20230807,125500,546920690,12230,12230,12230,12230,0
|
|
20230807,125400,546920690,12230,12230,12230,12230,69
|
|
20230807,125300,546076820,12220,12220,12220,12220,69
|
|
20230807,125200,545233640,12300,12300,12300,12300,0
|
|
20230807,125100,545233640,12300,12300,12300,12300,0
|
|
20230807,125000,545233640,12300,12230,12300,12230,70
|
|
20230807,124900,544377470,12220,12220,12220,12220,68
|
|
20230807,124800,543546510,12230,12230,12230,12230,69
|
|
20230807,124700,542702640,12210,12220,12220,12210,70
|
|
20230807,124600,541847250,12230,12230,12230,12230,0
|
|
20230807,124500,541847250,12230,12230,12230,12230,260
|
|
20230807,124400,538667450,12240,12250,12250,12240,18
|
|
20230807,124300,538446960,12260,12260,12260,12260,15
|
|
20230807,124200,538263060,12320,12320,12320,12320,0
|
|
20230807,124100,538263060,12320,12270,12320,12260,15
|
|
20230807,124000,538078850,12270,12350,12410,12270,45
|
|
20230807,123900,537523100,12410,12220,12410,12220,556
|
|
20230807,123800,530702030,12220,12220,12220,12210,369
|
|
20230807,123700,526194090,12220,12220,12230,12220,159
|
|
20230807,123600,524250970,12210,12220,12220,12210,215
|
|
20230807,123500,521625670,12220,12220,12220,12220,10
|
|
20230807,123400,521503470,12220,12220,12220,12220,1
|
|
20230807,123300,521491250,12210,12230,12230,12210,132
|
|
20230807,123200,519878230,12230,12230,12230,12230,3
|
|
20230807,123100,519841540,12220,12220,12220,12220,90
|
|
20230807,123000,518741740,12230,12230,12230,12230,5
|
|
20230807,122900,518680590,12230,12240,12240,12230,112
|
|
20230807,122800,517310400,12240,12240,12240,12240,5
|
|
20230807,122700,517249200,12240,12230,12240,12230,89
|
|
20230807,122600,516160520,12220,12220,12220,12220,10
|
|
20230807,122500,516038320,12210,12210,12210,12210,69
|
|
20230807,122400,515195830,12210,12220,12220,12210,139
|
|
20230807,122300,513498630,12210,12220,12220,12210,100
|
|
20230807,122200,512276940,12220,12220,12220,12220,640
|
|
20230807,122100,504456140,12220,12220,12220,12220,878
|
|
20230807,122000,493726980,12230,12230,12230,12230,1041
|
|
20230807,121900,480995550,12240,12240,12240,12240,1
|
|
20230807,121800,480983310,12240,12240,12240,12240,102
|
|
20230807,121700,479734830,12240,12240,12240,12240,76
|
|
20230807,121600,478804590,12230,12240,12240,12230,72
|
|
20230807,121500,477924000,12230,12230,12230,12230,67
|
|
20230807,121400,477104590,12240,12250,12250,12240,70
|
|
20230807,121300,476247770,12230,12230,12230,12230,670
|
|
20230807,121200,468053670,12240,12250,12250,12240,201
|
|
20230807,121100,465593230,12240,12240,12240,12240,69
|
|
20230807,121000,464748670,12240,12240,12240,12240,69
|
|
20230807,120900,463904110,12250,12240,12250,12240,152
|
|
20230807,120800,462043610,12240,12240,12250,12240,276
|
|
20230807,120700,458665350,12240,12240,12240,12240,69
|
|
20230807,120600,457820790,12240,12240,12240,12240,368
|
|
20230807,120500,453316470,12240,12240,12240,12240,236
|
|
20230807,120400,450427830,12240,12240,12240,12240,0
|
|
20230807,120300,450427830,12240,12240,12240,12240,138
|
|
20230807,120200,448738710,12240,12240,12240,12240,69
|
|
20230807,120100,447894150,12260,12260,12260,12260,65
|
|
20230807,120000,447097250,12240,12260,12260,12240,303
|
|
20230807,115900,443385630,12260,12260,12260,12260,100
|
|
20230807,115800,442159630,12260,12260,12260,12260,69
|
|
20230807,115700,441313690,12260,12260,12260,12260,69
|
|
20230807,115600,440467750,12260,12260,12260,12260,69
|
|
20230807,115500,439621810,12270,12260,12270,12260,46
|
|
20230807,115400,439057840,12260,12260,12260,12260,29
|
|
20230807,115300,438702300,12250,12250,12250,12250,68
|
|
20230807,115200,437869300,12250,12250,12250,12250,75
|
|
20230807,115100,436950550,12250,12250,12250,12250,69
|
|
20230807,115000,436105300,12260,12260,12260,12260,40
|
|
20230807,114900,435614900,12260,12260,12260,12260,24
|
|
20230807,114800,435320660,12250,12240,12250,12240,74
|
|
20230807,114700,434414210,12250,12250,12250,12250,138
|
|
20230807,114600,432723710,12260,12260,12260,12260,68
|
|
20230807,114500,431890030,12250,12250,12250,12250,0
|
|
20230807,114400,431890030,12250,12250,12250,12250,62
|
|
20230807,114300,431130530,12250,12250,12250,12250,76
|
|
20230807,114200,430199530,12250,12250,12250,12250,137
|
|
20230807,114100,428521280,12240,12240,12240,12240,0
|
|
20230807,114000,428521280,12240,12240,12240,12240,5
|
|
20230807,113900,428460080,12250,12270,12270,12250,141
|
|
20230807,113800,426731390,12270,12270,12270,12270,1
|
|
20230807,113700,426719120,12250,12250,12250,12250,0
|
|
20230807,113600,426719120,12250,12250,12250,12250,411
|
|
20230807,113500,421684370,12240,12240,12240,12240,69
|
|
20230807,113400,420839810,12240,12240,12240,12240,69
|
|
20230807,113300,419995250,12240,12240,12240,12230,98
|
|
20230807,113200,418796030,12240,12240,12240,12240,80
|
|
20230807,113100,417816830,12240,12240,12240,12240,109
|
|
20230807,113000,416482670,12230,12230,12230,12230,69
|
|
20230807,112900,415638800,12240,12240,12240,12240,551
|
|
20230807,112800,408894560,12250,12250,12250,12250,20
|
|
20230807,112700,408649560,12290,12290,12290,12290,0
|
|
20230807,112600,408649560,12290,12290,12290,12290,0
|
|
20230807,112500,408649560,12290,12280,12290,12280,2
|
|
20230807,112400,408624990,12240,12250,12260,12240,420
|
|
20230807,112300,403483430,12250,12250,12250,12250,69
|
|
20230807,112200,402638180,12250,12250,12250,12250,0
|
|
20230807,112100,402638180,12250,12260,12260,12250,321
|
|
20230807,112000,398704440,12270,12270,12270,12270,88
|
|
20230807,111900,397624680,12280,12280,12280,12280,12
|
|
20230807,111800,397477320,12290,12290,12290,12290,3
|
|
20230807,111700,397440450,12300,12280,12300,12280,199
|
|
20230807,111600,394994730,12270,12270,12270,12270,43
|
|
20230807,111500,394467120,12280,12280,12290,12280,627
|
|
20230807,111400,386767470,12300,12300,12300,12300,26
|
|
20230807,111300,386447670,12310,12310,12310,12310,0
|
|
20230807,111200,386447670,12310,12280,12310,12280,38
|
|
20230807,111100,385980410,12280,12270,12280,12270,58
|
|
20230807,111000,385268180,12270,12260,12270,12260,138
|
|
20230807,110900,383575610,12260,12260,12260,12260,0
|
|
20230807,110800,383575610,12260,12260,12260,12260,137
|
|
20230807,110700,381895990,12270,12280,12280,12270,635
|
|
20230807,110600,374099910,12290,12290,12290,12290,12
|
|
20230807,110500,373952430,12290,12290,12290,12290,0
|
|
20230807,110400,373952430,12290,12290,12290,12290,0
|
|
20230807,110300,373952430,12290,12290,12290,12290,96
|
|
20230807,110200,372772590,12300,12300,12300,12290,80
|
|
20230807,110100,371789290,12300,12300,12300,12300,36
|
|
20230807,110000,371346490,12300,12310,12310,12300,169
|
|
20230807,105900,369266790,12310,12310,12310,12310,0
|
|
20230807,105800,369266790,12310,12280,12310,12280,71
|
|
20230807,105700,368394850,12280,12270,12280,12270,86
|
|
20230807,105600,367339580,12270,12270,12270,12270,72
|
|
20230807,105500,366456140,12280,12280,12280,12280,0
|
|
20230807,105400,366456140,12280,12280,12280,12280,106
|
|
20230807,105300,365154460,12270,12280,12280,12270,70
|
|
20230807,105200,364295550,12280,12280,12280,12280,23
|
|
20230807,105100,364013110,12280,12280,12280,12280,69
|
|
20230807,105000,363165790,12280,12280,12280,12280,0
|
|
20230807,104900,363165790,12280,12280,12280,12270,534
|
|
20230807,104800,356608880,12270,12270,12280,12270,217
|
|
20230807,104700,353944830,12270,12270,12270,12270,69
|
|
20230807,104600,353098200,12260,12270,12270,12260,77
|
|
20230807,104500,352153490,12270,12260,12270,12260,80
|
|
20230807,104400,351171990,12260,12260,12260,12260,80
|
|
20230807,104300,350191190,12260,12270,12270,12260,192
|
|
20230807,104200,347835800,12270,12270,12270,12270,91
|
|
20230807,104100,346719230,12260,12270,12270,12260,163
|
|
20230807,104000,344719630,12270,12270,12280,12270,274
|
|
20230807,103900,341357100,12280,12280,12280,12280,510
|
|
20230807,103800,335094300,12290,12290,12290,12290,18
|
|
20230807,103700,334873080,12290,12290,12290,12290,138
|
|
20230807,103600,333177060,12270,12270,12270,12270,0
|
|
20230807,103500,333177060,12270,12290,12290,12270,249
|
|
20230807,103400,330120710,12280,12300,12300,12280,3093
|
|
20230807,103300,292084350,12300,12310,12310,12300,2559
|
|
20230807,103200,260601350,12320,12320,12320,12320,493
|
|
20230807,103100,254527590,12330,12370,12370,12330,202
|
|
20230807,103000,252036000,12370,12370,12370,12370,10
|
|
20230807,102900,251912300,12400,12400,12400,12400,0
|
|
20230807,102800,251912300,12400,12400,12400,12400,0
|
|
20230807,102700,251912300,12400,12350,12450,12350,16
|
|
20230807,102600,251713880,12340,12340,12340,12330,978
|
|
20230807,102500,239645950,12340,12340,12340,12340,84
|
|
20230807,102400,238609390,12350,12350,12350,12340,93
|
|
20230807,102300,237461530,12350,12330,12350,12330,208
|
|
20230807,102200,234894800,12320,12320,12320,12320,0
|
|
20230807,102100,234894800,12320,12320,12320,12320,69
|
|
20230807,102000,234044720,12320,12320,12320,12320,216
|
|
20230807,101900,231383600,12320,12340,12340,12320,630
|
|
20230807,101800,223613900,12340,12370,12370,12340,90
|
|
20230807,101700,222502040,12380,12400,12400,12380,230
|
|
20230807,101600,219653940,12380,12380,12380,12380,0
|
|
20230807,101500,219653940,12380,12390,12390,12380,138
|
|
20230807,101400,217945300,12380,12350,12380,12350,128
|
|
20230807,101300,216362430,12360,12360,12360,12360,0
|
|
20230807,101200,216362430,12360,12400,12400,12360,71
|
|
20230807,101100,215484790,12400,12400,12400,12400,7
|
|
20230807,101000,215397990,12360,12360,12360,12360,166
|
|
20230807,100900,213346230,12370,12370,12370,12370,41
|
|
20230807,100800,212839060,12370,12370,12370,12370,0
|
|
20230807,100700,212839060,12370,12370,12370,12370,0
|
|
20230807,100600,212839060,12370,12370,12370,12370,0
|
|
20230807,100500,212839060,12370,12340,12370,12340,311
|
|
20230807,100400,208998120,12340,12340,12340,12340,7
|
|
20230807,100300,208911740,12340,12310,12340,12310,169
|
|
20230807,100200,206829280,12310,12370,12370,12300,3539
|
|
20230807,100100,163183280,12380,12390,12390,12380,171
|
|
20230807,100000,161066250,12390,12390,12390,12390,34
|
|
20230807,095900,160644990,12400,12400,12400,12400,0
|
|
20230807,095800,160644990,12400,12470,12470,12400,119
|
|
20230807,095700,159169320,12480,12430,12480,12380,175
|
|
20230807,095600,157000500,12380,12390,12390,12360,137
|
|
20230807,095500,155305740,12390,12350,12390,12350,35
|
|
20230807,095400,154873330,12350,12360,12360,12350,159
|
|
20230807,095300,152909480,12360,12400,12400,12360,79
|
|
20230807,095200,151932600,12350,12350,12350,12350,0
|
|
20230807,095100,151932600,12350,12360,12360,12350,8
|
|
20230807,095000,151833740,12350,12350,12350,12350,700
|
|
20230807,094900,143188740,12340,12340,12340,12340,138
|
|
20230807,094800,141485820,12340,12350,12350,12330,1850
|
|
20230807,094700,118647570,12350,12350,12350,12350,71
|
|
20230807,094600,117770720,12340,12340,12340,12340,69
|
|
20230807,094500,116919260,12360,12350,12360,12330,1007
|
|
20230807,094400,104494160,12360,12360,12360,12360,133
|
|
20230807,094300,102850280,12360,12410,12410,12360,73
|
|
20230807,094200,101947750,12340,12340,12340,12340,138
|
|
20230807,094100,100244830,12400,12370,12420,12330,1502
|
|
20230807,094000,81707490,12370,12370,12370,12370,102
|
|
20230807,093900,80445750,12370,12440,12440,12370,65
|
|
20230807,093800,79641630,12370,12430,12430,12370,1698
|
|
20230807,093700,58613680,12440,12440,12440,12440,3
|
|
20230807,093600,58576360,12450,12450,12450,12450,0
|
|
20230807,093500,58576360,12450,12440,12460,12430,569
|
|
20230807,093400,51497110,12440,12450,12450,12440,286
|
|
20230807,093300,47938270,12450,12440,12450,12440,18
|
|
20230807,093200,47714220,12450,12420,12450,12410,77
|
|
20230807,093100,46757780,12420,12400,12420,12400,162
|
|
20230807,093000,44746880,12400,12410,12410,12400,536
|
|
20230807,092900,38099880,12420,12420,12420,12420,205
|
|
20230807,092800,35553780,12450,12460,12460,12450,180
|
|
20230807,092700,33312450,12460,12490,12490,12460,5
|
|
20230807,092600,33250050,12500,12530,12530,12500,1083
|
|
20230807,092500,19707840,12570,12570,12570,12570,0
|
|
20230807,092400,19707840,12570,12570,12570,12570,212
|
|
20230807,092300,17043000,12590,12590,12590,12590,0
|
|
20230807,092200,17043000,12590,12590,12590,12590,2
|
|
20230807,092100,17017820,12540,12540,12540,12530,73
|
|
20230807,092000,16103090,12540,12540,12540,12540,65
|
|
20230807,091900,15287990,12540,12540,12540,12540,0
|
|
20230807,091800,15287990,12540,12540,12540,12540,100
|
|
20230807,091700,14033990,12540,12540,12540,12540,93
|
|
20230807,091600,12867770,12570,12570,12570,12570,7
|
|
20230807,091500,12779780,12610,12610,12610,12610,0
|
|
20230807,091400,12779780,12610,12580,12610,12580,117
|
|
20230807,091300,11307810,12600,12610,12610,12600,8
|
|
20230807,091200,11206980,12620,12620,12620,12620,7
|
|
20230807,091100,11118640,12630,12630,12630,12630,0
|
|
20230807,091000,11118640,12630,12630,12630,12630,0
|
|
20230807,090900,11118640,12630,12630,12630,12630,0
|
|
20230807,090800,11118640,12630,12630,12630,12600,110
|
|
20230807,090700,9732400,12640,12640,12640,12640,0
|
|
20230807,090600,9732400,12640,12640,12640,12640,1
|
|
20230807,090500,9719760,12670,12580,12670,12580,305
|
|
20230807,090400,5882370,12680,12680,12680,12680,5
|
|
20230807,090300,5818970,12680,12660,12680,12660,129
|
|
20230807,090200,4183730,12690,12690,12690,12690,0
|
|
20230807,090100,4183730,12690,12690,12690,12690,0
|
|
20230807,090000,4183730,12690,12500,12710,12500,230
|