646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194300,847121610,12270,12270,12270,12270,1261
|
|
20230809,194200,847121610,12270,12270,12270,12270,0
|
|
20230809,194100,847121610,12270,12270,12270,12270,0
|
|
20230809,194000,847121610,12270,12270,12270,12270,0
|
|
20230809,193900,847121610,12270,12270,12270,12270,0
|
|
20230809,193800,847121610,12270,12270,12270,12270,0
|
|
20230809,193700,847121610,12270,12270,12270,12270,0
|
|
20230809,193600,847121610,12270,12270,12270,12270,0
|
|
20230809,193500,847121610,12270,12270,12270,12270,0
|
|
20230809,193400,847121610,12270,12270,12270,12270,0
|
|
20230809,193300,847121610,12270,12270,12270,12270,0
|
|
20230809,193200,847121610,12270,12270,12270,12270,0
|
|
20230809,193100,847121610,12270,12270,12270,12270,0
|
|
20230809,193000,847121610,12270,12270,12270,12270,0
|
|
20230809,192900,847121610,12270,12270,12270,12270,0
|
|
20230809,192800,847121610,12270,12270,12270,12270,0
|
|
20230809,192700,847121610,12270,12270,12270,12270,0
|
|
20230809,192600,847121610,12270,12270,12270,12270,0
|
|
20230809,192500,847121610,12270,12270,12270,12270,0
|
|
20230809,192400,847121610,12270,12270,12270,12270,0
|
|
20230809,192300,847121610,12270,12270,12270,12270,0
|
|
20230809,192200,847121610,12270,12270,12270,12270,0
|
|
20230809,192100,847121610,12270,12270,12270,12270,0
|
|
20230809,192000,847121610,12270,12270,12270,12270,0
|
|
20230809,191900,847121610,12270,12270,12270,12270,0
|
|
20230809,191800,847121610,12270,12270,12270,12270,0
|
|
20230809,191700,847121610,12270,12270,12270,12270,0
|
|
20230809,191600,847121610,12270,12270,12270,12270,0
|
|
20230809,191500,847121610,12270,12270,12270,12270,0
|
|
20230809,191400,847121610,12270,12270,12270,12270,0
|
|
20230809,191300,847121610,12270,12270,12270,12270,1261
|
|
20230809,191200,847121610,12270,12270,12270,12270,0
|
|
20230809,191100,847121610,12270,12270,12270,12270,0
|
|
20230809,191000,847121610,12270,12270,12270,12270,0
|
|
20230809,190900,847121610,12270,12270,12270,12270,0
|
|
20230809,190800,847121610,12270,12270,12270,12270,0
|
|
20230809,190700,847121610,12270,12270,12270,12270,0
|
|
20230809,190600,847121610,12270,12270,12270,12270,0
|
|
20230809,190500,847121610,12270,12270,12270,12270,0
|
|
20230809,190400,847121610,12270,12270,12270,12270,0
|
|
20230809,190300,847121610,12270,12270,12270,12270,0
|
|
20230809,190200,847121610,12270,12270,12270,12270,0
|
|
20230809,190100,847121610,12270,12270,12270,12270,0
|
|
20230809,190000,847121610,12270,12270,12270,12270,0
|
|
20230809,185900,847121610,12270,12270,12270,12270,0
|
|
20230809,185800,847121610,12270,12270,12270,12270,0
|
|
20230809,185700,847121610,12270,12270,12270,12270,0
|
|
20230809,185600,847121610,12270,12270,12270,12270,0
|
|
20230809,185500,847121610,12270,12270,12270,12270,0
|
|
20230809,185400,847121610,12270,12270,12270,12270,0
|
|
20230809,185300,847121610,12270,12270,12270,12270,0
|
|
20230809,185200,847121610,12270,12270,12270,12270,0
|
|
20230809,185100,847121610,12270,12270,12270,12270,0
|
|
20230809,185000,847121610,12270,12270,12270,12270,0
|
|
20230809,184900,847121610,12270,12270,12270,12270,0
|
|
20230809,184800,847121610,12270,12270,12270,12270,0
|
|
20230809,184700,847121610,12270,12270,12270,12270,0
|
|
20230809,184600,847121610,12270,12270,12270,12270,0
|
|
20230809,184500,847121610,12270,12270,12270,12270,0
|
|
20230809,184400,847121610,12270,12270,12270,12270,0
|
|
20230809,184300,847121610,12270,12270,12270,12270,1261
|
|
20230809,184200,847121610,12270,12270,12270,12270,0
|
|
20230809,184100,847121610,12270,12270,12270,12270,0
|
|
20230809,184000,847121610,12270,12270,12270,12270,0
|
|
20230809,183900,847121610,12270,12270,12270,12270,0
|
|
20230809,183800,847121610,12270,12270,12270,12270,0
|
|
20230809,183700,847121610,12270,12270,12270,12270,0
|
|
20230809,183600,847121610,12270,12270,12270,12270,0
|
|
20230809,183500,847121610,12270,12270,12270,12270,0
|
|
20230809,183400,847121610,12270,12270,12270,12270,0
|
|
20230809,183300,847121610,12270,12270,12270,12270,0
|
|
20230809,183200,847121610,12270,12270,12270,12270,0
|
|
20230809,183100,847121610,12270,12270,12270,12270,0
|
|
20230809,183000,847121610,12270,12270,12270,12270,0
|
|
20230809,182900,847121610,12270,12270,12270,12270,0
|
|
20230809,182800,847121610,12270,12270,12270,12270,0
|
|
20230809,182700,847121610,12270,12270,12270,12270,0
|
|
20230809,182600,847121610,12270,12270,12270,12270,0
|
|
20230809,182500,847121610,12270,12270,12270,12270,0
|
|
20230809,182400,847121610,12270,12270,12270,12270,0
|
|
20230809,182300,847121610,12270,12270,12270,12270,0
|
|
20230809,182200,847121610,12270,12270,12270,12270,0
|
|
20230809,182100,847121610,12270,12270,12270,12270,0
|
|
20230809,182000,847121610,12270,12270,12270,12270,0
|
|
20230809,181900,847121610,12270,12270,12270,12270,0
|
|
20230809,181800,847121610,12270,12270,12270,12270,0
|
|
20230809,181700,847121610,12270,12270,12270,12270,0
|
|
20230809,181600,847121610,12270,12270,12270,12270,0
|
|
20230809,181500,847121610,12270,12270,12270,12270,0
|
|
20230809,181400,847121610,12270,12270,12270,12270,0
|
|
20230809,181300,847121610,12270,12270,12270,12270,1261
|
|
20230809,181200,847121610,12270,12270,12270,12270,0
|
|
20230809,181100,847121610,12270,12270,12270,12270,0
|
|
20230809,181000,847121610,12270,12270,12270,12270,0
|
|
20230809,180900,847121610,12270,12270,12270,12270,0
|
|
20230809,180800,847121610,12270,12270,12270,12270,0
|
|
20230809,180700,847121610,12270,12270,12270,12270,0
|
|
20230809,180600,847121610,12270,12270,12270,12270,0
|
|
20230809,180500,847121610,12270,12270,12270,12270,0
|
|
20230809,180400,847121610,12270,12270,12270,12270,0
|
|
20230809,180300,847121610,12270,12270,12270,12270,0
|
|
20230809,180200,847121610,12270,12270,12270,12270,0
|
|
20230809,180100,847121610,12270,12270,12270,12270,0
|
|
20230809,180000,847121610,12270,12270,12270,12270,0
|
|
20230809,175900,847121610,12270,12270,12270,12270,0
|
|
20230809,175800,847121610,12270,12270,12270,12270,0
|
|
20230809,175700,847121610,12270,12270,12270,12270,0
|
|
20230809,175600,847121610,12270,12270,12270,12270,0
|
|
20230809,175500,847121610,12270,12270,12270,12270,0
|
|
20230809,175400,847121610,12270,12270,12270,12270,0
|
|
20230809,175300,847121610,12270,12270,12270,12270,0
|
|
20230809,175200,847121610,12270,12270,12270,12270,0
|
|
20230809,175100,847121610,12270,12270,12270,12270,0
|
|
20230809,175000,847121610,12270,12270,12270,12270,0
|
|
20230809,174900,847121610,12270,12270,12270,12270,0
|
|
20230809,174800,847121610,12270,12270,12270,12270,0
|
|
20230809,174700,847121610,12270,12270,12270,12270,0
|
|
20230809,174600,847121610,12270,12270,12270,12270,0
|
|
20230809,174500,847121610,12270,12270,12270,12270,0
|
|
20230809,174400,847121610,12270,12270,12270,12270,0
|
|
20230809,174300,847121610,12270,12270,12270,12270,1261
|
|
20230809,174200,847121610,12270,12270,12270,12270,0
|
|
20230809,174100,847121610,12270,12270,12270,12270,0
|
|
20230809,174000,847121610,12270,12270,12270,12270,0
|
|
20230809,173900,847121610,12270,12270,12270,12270,0
|
|
20230809,173800,847121610,12270,12270,12270,12270,0
|
|
20230809,173700,847121610,12270,12270,12270,12270,0
|
|
20230809,173600,847121610,12270,12270,12270,12270,0
|
|
20230809,173500,847121610,12270,12270,12270,12270,0
|
|
20230809,173400,847121610,12270,12270,12270,12270,0
|
|
20230809,173300,847121610,12270,12270,12270,12270,0
|
|
20230809,173200,847121610,12270,12270,12270,12270,0
|
|
20230809,173100,847121610,12270,12270,12270,12270,0
|
|
20230809,173000,847121610,12270,12270,12270,12270,0
|
|
20230809,172900,847121610,12270,12270,12270,12270,0
|
|
20230809,172800,847121610,12270,12270,12270,12270,0
|
|
20230809,172700,847121610,12270,12270,12270,12270,0
|
|
20230809,172600,847121610,12270,12270,12270,12270,0
|
|
20230809,172500,847121610,12270,12270,12270,12270,0
|
|
20230809,172400,847121610,12270,12270,12270,12270,0
|
|
20230809,172300,847121610,12270,12270,12270,12270,0
|
|
20230809,172200,847121610,12270,12270,12270,12270,0
|
|
20230809,172100,847121610,12270,12270,12270,12270,0
|
|
20230809,172000,847121610,12270,12270,12270,12270,0
|
|
20230809,171900,847121610,12270,12270,12270,12270,0
|
|
20230809,171800,847121610,12270,12270,12270,12270,0
|
|
20230809,171700,847121610,12270,12270,12270,12270,0
|
|
20230809,171600,847121610,12270,12270,12270,12270,0
|
|
20230809,171500,847121610,12270,12270,12270,12270,0
|
|
20230809,171400,847121610,12270,12270,12270,12270,0
|
|
20230809,171300,847121610,12270,12270,12270,12270,1261
|
|
20230809,171200,847121610,12270,12270,12270,12270,0
|
|
20230809,171100,847121610,12270,12270,12270,12270,0
|
|
20230809,171000,847121610,12270,12270,12270,12270,0
|
|
20230809,170900,847121610,12270,12270,12270,12270,0
|
|
20230809,170800,847121610,12270,12270,12270,12270,0
|
|
20230809,170700,847121610,12270,12270,12270,12270,0
|
|
20230809,170600,847121610,12270,12270,12270,12270,0
|
|
20230809,170500,847121610,12270,12270,12270,12270,0
|
|
20230809,170400,847121610,12270,12270,12270,12270,0
|
|
20230809,170300,847121610,12270,12270,12270,12270,0
|
|
20230809,170200,847121610,12270,12270,12270,12270,0
|
|
20230809,170100,847121610,12270,12270,12270,12270,0
|
|
20230809,170000,847121610,12270,12270,12270,12270,0
|
|
20230809,165900,847121610,12270,12270,12270,12270,0
|
|
20230809,165800,847121610,12270,12270,12270,12270,0
|
|
20230809,165700,847121610,12270,12270,12270,12270,0
|
|
20230809,165600,847121610,12270,12270,12270,12270,0
|
|
20230809,165500,847121610,12270,12270,12270,12270,0
|
|
20230809,165400,847121610,12270,12270,12270,12270,0
|
|
20230809,165300,847121610,12270,12270,12270,12270,0
|
|
20230809,165200,847121610,12270,12270,12270,12270,0
|
|
20230809,165100,847121610,12270,12270,12270,12270,0
|
|
20230809,165000,847121610,12270,12270,12270,12270,0
|
|
20230809,164900,847121610,12270,12270,12270,12270,0
|
|
20230809,164800,847121610,12270,12270,12270,12270,0
|
|
20230809,164700,847121610,12270,12270,12270,12270,0
|
|
20230809,164600,847121610,12270,12270,12270,12270,0
|
|
20230809,164500,847121610,12270,12270,12270,12270,0
|
|
20230809,164400,847121610,12270,12270,12270,12270,0
|
|
20230809,164300,847121610,12270,12270,12270,12270,1261
|
|
20230809,164200,847121610,12270,12270,12270,12270,0
|
|
20230809,164100,847121610,12270,12270,12270,12270,0
|
|
20230809,164000,847121610,12270,12270,12270,12270,0
|
|
20230809,163900,847121610,12270,12270,12270,12270,0
|
|
20230809,163800,847121610,12270,12270,12270,12270,0
|
|
20230809,163700,847121610,12270,12270,12270,12270,0
|
|
20230809,163600,847121610,12270,12270,12270,12270,0
|
|
20230809,163500,847121610,12270,12270,12270,12270,0
|
|
20230809,163400,847121610,12270,12270,12270,12270,0
|
|
20230809,163300,847121610,12270,12270,12270,12270,0
|
|
20230809,163200,847121610,12270,12270,12270,12270,0
|
|
20230809,163100,847121610,12270,12270,12270,12270,0
|
|
20230809,163000,847121610,12270,12270,12270,12270,0
|
|
20230809,162900,847121610,12270,12270,12270,12270,0
|
|
20230809,162800,847121610,12270,12270,12270,12270,0
|
|
20230809,162700,847121610,12270,12270,12270,12270,0
|
|
20230809,162600,847121610,12270,12270,12270,12270,0
|
|
20230809,162500,847121610,12270,12270,12270,12270,0
|
|
20230809,162400,847121610,12270,12270,12270,12270,0
|
|
20230809,162300,847121610,12270,12270,12270,12270,0
|
|
20230809,162200,847121610,12270,12270,12270,12270,0
|
|
20230809,162100,847121610,12270,12270,12270,12270,0
|
|
20230809,162000,847121610,12270,12270,12270,12270,0
|
|
20230809,161900,847121610,12270,12270,12270,12270,0
|
|
20230809,161800,847121610,12270,12270,12270,12270,0
|
|
20230809,161700,847121610,12270,12270,12270,12270,0
|
|
20230809,161600,847121610,12270,12270,12270,12270,0
|
|
20230809,161500,847121610,12270,12270,12270,12270,0
|
|
20230809,161400,847121610,12270,12270,12270,12270,0
|
|
20230809,161300,847121610,12270,12270,12270,12270,1261
|
|
20230809,161200,847121610,12270,12270,12270,12270,0
|
|
20230809,161100,847121610,12270,12270,12270,12270,0
|
|
20230809,161000,847121610,12270,12270,12270,12270,0
|
|
20230809,160900,847121610,12270,12270,12270,12270,0
|
|
20230809,160800,847121610,12270,12270,12270,12270,0
|
|
20230809,160700,847121610,12270,12270,12270,12270,0
|
|
20230809,160600,847121610,12270,12270,12270,12270,0
|
|
20230809,160500,847121610,12270,12270,12270,12270,0
|
|
20230809,160400,847121610,12270,12270,12270,12270,0
|
|
20230809,160300,847121610,12270,12270,12270,12270,0
|
|
20230809,160200,847121610,12270,12270,12270,12270,0
|
|
20230809,160100,847121610,12270,12270,12270,12270,0
|
|
20230809,160000,847121610,12270,12270,12270,12270,0
|
|
20230809,155900,847121610,12270,12270,12270,12270,0
|
|
20230809,155800,847121610,12270,12270,12270,12270,0
|
|
20230809,155700,847121610,12270,12270,12270,12270,0
|
|
20230809,155600,847121610,12270,12270,12270,12270,0
|
|
20230809,155500,847121610,12270,12270,12270,12270,0
|
|
20230809,155400,847121610,12270,12270,12270,12270,0
|
|
20230809,155300,847121610,12270,12270,12270,12270,0
|
|
20230809,155200,847121610,12270,12270,12270,12270,0
|
|
20230809,155100,847121610,12270,12270,12270,12270,0
|
|
20230809,155000,847121610,12270,12270,12270,12270,0
|
|
20230809,154900,847121610,12270,12270,12270,12270,0
|
|
20230809,154800,847121610,12270,12270,12270,12270,0
|
|
20230809,154700,847121610,12270,12270,12270,12270,0
|
|
20230809,154600,847121610,12270,12270,12270,12270,0
|
|
20230809,154500,847121610,12270,12270,12270,12270,0
|
|
20230809,154400,847121610,12270,12270,12270,12270,0
|
|
20230809,154300,847121610,12270,12270,12270,12270,1261
|
|
20230809,154200,847121610,12270,12270,12270,12270,0
|
|
20230809,154100,847121610,12270,12270,12270,12270,0
|
|
20230809,154000,847121610,12270,12270,12270,12270,0
|
|
20230809,153900,847121610,12270,12270,12270,12270,0
|
|
20230809,153800,847121610,12270,12270,12270,12270,0
|
|
20230809,153700,847121610,12270,12270,12270,12270,0
|
|
20230809,153600,847121610,12270,12270,12270,12270,0
|
|
20230809,153500,847121610,12270,12270,12270,12270,0
|
|
20230809,153400,847121610,12270,12270,12270,12270,0
|
|
20230809,153300,847121610,12270,12270,12270,12270,0
|
|
20230809,153200,847121610,12270,12270,12270,12270,0
|
|
20230809,153100,847121610,12270,12270,12270,12270,0
|
|
20230809,153000,847121610,12270,12270,12270,12270,1261
|
|
20230809,152900,831649140,12320,12320,12320,12320,0
|
|
20230809,152800,831649140,12320,12320,12320,12320,0
|
|
20230809,152700,831649140,12320,12320,12320,12320,0
|
|
20230809,152600,831649140,12320,12320,12320,12320,0
|
|
20230809,152500,831649140,12320,12320,12320,12320,0
|
|
20230809,152400,831649140,12320,12320,12320,12320,0
|
|
20230809,152300,831649140,12320,12320,12320,12320,0
|
|
20230809,152200,831649140,12320,12320,12320,12320,0
|
|
20230809,152100,831649140,12320,12320,12320,12320,0
|
|
20230809,152000,831649140,12320,12320,12320,12320,0
|
|
20230809,151900,831649140,12320,12350,12350,12320,159
|
|
20230809,151800,829687830,12370,12370,12370,12360,166
|
|
20230809,151700,827634910,12370,12350,12370,12320,465
|
|
20230809,151600,821886130,12350,12340,12360,12320,63
|
|
20230809,151500,821108260,12340,12320,12340,12320,221
|
|
20230809,151400,818384990,12320,12320,12320,12320,435
|
|
20230809,151300,813025790,12320,12280,12320,12280,162
|
|
20230809,151200,811033910,12280,12280,12280,12280,113
|
|
20230809,151100,809646270,12290,12290,12290,12290,110
|
|
20230809,151000,808294370,12290,12280,12290,12280,4
|
|
20230809,150900,808245220,12320,12280,12320,12280,50
|
|
20230809,150800,807629900,12280,12280,12280,12280,17
|
|
20230809,150700,807421140,12280,12290,12290,12280,45
|
|
20230809,150600,806868440,12340,12290,12340,12290,99
|
|
20230809,150500,805648480,12290,12290,12330,12290,86
|
|
20230809,150400,804589620,12290,12290,12290,12290,15
|
|
20230809,150300,804405270,12290,12320,12320,12290,112
|
|
20230809,150200,803027140,12320,12280,12320,12280,55
|
|
20230809,150100,802350200,12300,12300,12300,12300,46
|
|
20230809,150000,801784400,12280,12280,12280,12280,12
|
|
20230809,145900,801637040,12300,12300,12300,12300,70
|
|
20230809,145800,800776040,12310,12280,12310,12280,55
|
|
20230809,145700,800099290,12280,12280,12280,12280,0
|
|
20230809,145600,800099290,12280,12320,12320,12280,130
|
|
20230809,145500,798498130,12310,12320,12320,12310,34
|
|
20230809,145400,798079580,12310,12280,12310,12280,67
|
|
20230809,145300,797255110,12300,12300,12300,12300,17
|
|
20230809,145200,797046010,12300,12310,12310,12300,125
|
|
20230809,145100,795508180,12280,12280,12280,12280,10
|
|
20230809,145000,795385380,12330,12330,12330,12330,45
|
|
20230809,144900,794830530,12320,12280,12320,12280,34
|
|
20230809,144800,794412130,12290,12290,12290,12290,310
|
|
20230809,144700,790602230,12290,12280,12290,12280,109
|
|
20230809,144600,789262730,12290,12290,12290,12290,347
|
|
20230809,144500,784998100,12280,12290,12290,12280,46
|
|
20230809,144400,784432880,12290,12290,12290,12290,0
|
|
20230809,144300,784432880,12290,12290,12290,12290,55
|
|
20230809,144200,783756930,12300,12300,12300,12300,22
|
|
20230809,144100,783486330,12300,12300,12300,12300,67
|
|
20230809,144000,782662230,12300,12300,12300,12300,8
|
|
20230809,143900,782563830,12290,12290,12290,12290,67
|
|
20230809,143800,781740400,12290,12280,12290,12280,14
|
|
20230809,143700,781568450,12280,12280,12280,12280,58
|
|
20230809,143600,780856210,12280,12280,12280,12280,10
|
|
20230809,143500,780733410,12280,12280,12280,12280,0
|
|
20230809,143400,780733410,12280,12270,12280,12260,137
|
|
20230809,143300,779051890,12250,12250,12250,12250,0
|
|
20230809,143200,779051890,12250,12250,12250,12250,10
|
|
20230809,143100,778929390,12270,12270,12270,12270,111
|
|
20230809,143000,777567420,12260,12260,12260,12250,67
|
|
20230809,142900,776746100,12250,12250,12250,12250,0
|
|
20230809,142800,776746100,12250,12260,12260,12250,69
|
|
20230809,142700,775900270,12270,12260,12270,12260,34
|
|
20230809,142600,775483100,12260,12270,12270,12260,11
|
|
20230809,142500,775348230,12260,12260,12260,12260,68
|
|
20230809,142400,774514550,12270,12280,12280,12270,72
|
|
20230809,142300,773630990,12280,12270,12280,12270,88
|
|
20230809,142200,772551020,12280,12280,12280,12280,0
|
|
20230809,142100,772551020,12280,12280,12280,12280,99
|
|
20230809,142000,771335300,12280,12290,12290,12280,91
|
|
20230809,141900,770217500,12280,12280,12280,12280,68
|
|
20230809,141800,769382460,12280,12280,12280,12280,150
|
|
20230809,141700,767540460,12280,12280,12280,12280,68
|
|
20230809,141600,766705420,12290,12290,12290,12290,33
|
|
20230809,141500,766299850,12280,12280,12280,12280,11
|
|
20230809,141400,766164770,12290,12290,12290,12290,5
|
|
20230809,141300,766103320,12280,12310,12310,12280,48
|
|
20230809,141200,765512740,12280,12330,12330,12280,11
|
|
20230809,141100,765377610,12320,12290,12320,12290,7
|
|
20230809,141000,765291520,12290,12280,12290,12280,90
|
|
20230809,140900,764186100,12290,12290,12290,12290,33
|
|
20230809,140800,763780530,12280,12280,12280,12280,10
|
|
20230809,140700,763657730,12350,12290,12350,12290,100
|
|
20230809,140600,762427710,12290,12290,12290,12280,68
|
|
20230809,140500,761592100,12280,12290,12290,12280,58
|
|
20230809,140400,760879850,12290,12280,12290,12280,15
|
|
20230809,140300,760695600,12280,12280,12280,12280,0
|
|
20230809,140200,760695600,12280,12280,12340,12280,49
|
|
20230809,140100,760091960,12340,12280,12340,12280,62
|
|
20230809,140000,759330380,12280,12290,12290,12280,36
|
|
20230809,135900,758888050,12290,12280,12300,12280,163
|
|
20230809,135800,756883770,12280,12290,12290,12280,148
|
|
20230809,135700,755065850,12290,12300,12300,12290,148
|
|
20230809,135600,753246880,12340,12340,12340,12340,36
|
|
20230809,135500,752802640,12300,12290,12340,12290,84
|
|
20230809,135400,751768220,12290,12290,12290,12290,0
|
|
20230809,135300,751768220,12290,12300,12300,12290,225
|
|
20230809,135200,749000840,12300,12370,12370,12300,62
|
|
20230809,135100,748236000,12300,12300,12300,12300,11
|
|
20230809,135000,748100700,12370,12300,12370,12300,78
|
|
20230809,134900,747140430,12310,12350,12350,12310,382
|
|
20230809,134800,742433190,12350,12350,12350,12350,33
|
|
20230809,134700,742025640,12340,12340,12340,12340,11
|
|
20230809,134600,741889900,12340,12340,12340,12340,10
|
|
20230809,134500,741766500,12340,12340,12340,12340,1
|
|
20230809,134400,741754160,12320,12320,12320,12320,120
|
|
20230809,134300,740275760,12320,12320,12320,12320,57
|
|
20230809,134200,739573520,12340,12340,12340,12340,303
|
|
20230809,134100,735834500,12380,12380,12380,12380,32
|
|
20230809,134000,735438340,12340,12340,12340,12340,10
|
|
20230809,133900,735314940,12340,12340,12340,12340,2
|
|
20230809,133800,735290260,12340,12340,12340,12340,11
|
|
20230809,133700,735154520,12340,12350,12350,12330,78
|
|
20230809,133600,734192060,12330,12320,12340,12320,367
|
|
20230809,133500,729670010,12320,12320,12320,12320,11
|
|
20230809,133400,729534490,12390,12370,12390,12370,100
|
|
20230809,133300,728296830,12320,12320,12320,12320,10
|
|
20230809,133200,728173630,12390,12320,12390,12320,109
|
|
20230809,133100,726827370,12320,12360,12370,12310,573
|
|
20230809,133000,719769320,12360,12340,12360,12340,72
|
|
20230809,132900,718880590,12340,12340,12340,12340,93
|
|
20230809,132800,717732970,12340,12340,12340,12330,59
|
|
20230809,132700,717004920,12320,12350,12350,12320,44
|
|
20230809,132600,716461820,12350,12350,12350,12350,0
|
|
20230809,132500,716461820,12350,12360,12360,12350,379
|
|
20230809,132400,711778220,12360,12360,12360,12360,1
|
|
20230809,132300,711765860,12360,12380,12380,12360,42
|
|
20230809,132200,711246100,12360,12360,12360,12360,10
|
|
20230809,132100,711122500,12380,12380,12380,12380,1
|
|
20230809,132000,711110120,12360,12370,12390,12360,112
|
|
20230809,131900,709724230,12370,12370,12370,12370,102
|
|
20230809,131800,708462490,12370,12370,12370,12370,12
|
|
20230809,131700,708314050,12390,12390,12390,12390,58
|
|
20230809,131600,707595430,12390,12370,12390,12370,44
|
|
20230809,131500,707050490,12400,12400,12400,12400,0
|
|
20230809,131400,707050490,12400,12400,12400,12370,85
|
|
20230809,131300,705996790,12400,12400,12400,12400,45
|
|
20230809,131200,705438790,12400,12370,12400,12370,11
|
|
20230809,131100,705302690,12410,12410,12410,12410,168
|
|
20230809,131000,703217810,12370,12380,12400,12370,1053
|
|
20230809,130900,690166150,12380,12360,12380,12360,53
|
|
20230809,130800,689510210,12370,12370,12370,12370,70
|
|
20230809,130700,688644310,12370,12380,12380,12360,183
|
|
20230809,130600,686379000,12380,12370,12380,12370,73
|
|
20230809,130500,685475970,12360,12360,12360,12360,14
|
|
20230809,130400,685302930,12370,12370,12370,12370,1
|
|
20230809,130300,685290560,12370,12400,12400,12370,59
|
|
20230809,130200,684559260,12390,12370,12390,12370,33
|
|
20230809,130100,684150410,12370,12400,12400,12370,136
|
|
20230809,130000,682464550,12400,12380,12400,12380,1409
|
|
20230809,125900,665006050,12360,12380,12380,12360,13
|
|
20230809,125800,664845310,12380,12360,12380,12360,36
|
|
20230809,125700,664399690,12360,12370,12370,12360,111
|
|
20230809,125600,663026730,12360,12380,12380,12360,368
|
|
20230809,125500,658471940,12390,12380,12390,12380,191
|
|
20230809,125400,656105840,12390,12390,12390,12360,136
|
|
20230809,125300,654422900,12390,12380,12390,12380,7
|
|
20230809,125200,654336180,12390,12350,12390,12350,1480
|
|
20230809,125100,636021400,12350,12340,12350,12340,138
|
|
20230809,125000,634317400,12340,12320,12340,12320,366
|
|
20230809,124900,629801240,12320,12320,12320,12320,0
|
|
20230809,124800,629801240,12320,12340,12350,12320,60
|
|
20230809,124700,629060610,12340,12320,12340,12320,964
|
|
20230809,124600,617175870,12310,12310,12310,12310,100
|
|
20230809,124500,615944870,12310,12300,12310,12300,82
|
|
20230809,124400,614936010,12300,12260,12300,12260,12
|
|
20230809,124300,614788450,12260,12250,12260,12250,36
|
|
20230809,124200,614347200,12250,12260,12260,12250,122
|
|
20230809,124100,612851820,12260,12260,12260,12260,11
|
|
20230809,124000,612716960,12270,12270,12270,12270,10
|
|
20230809,123900,612594260,12270,12270,12270,12270,1
|
|
20230809,123800,612581990,12320,12320,12320,12320,0
|
|
20230809,123700,612581990,12320,12260,12320,12260,44
|
|
20230809,123600,612040570,12260,12260,12260,12260,0
|
|
20230809,123500,612040570,12260,12270,12270,12260,14
|
|
20230809,123400,611868890,12260,12260,12260,12260,2
|
|
20230809,123300,611844370,12260,12260,12260,12260,11
|
|
20230809,123200,611709510,12260,12270,12270,12260,117
|
|
20230809,123100,610274470,12270,12270,12270,12270,10
|
|
20230809,123000,610151770,12320,12270,12320,12270,44
|
|
20230809,122900,609610240,12270,12270,12270,12270,0
|
|
20230809,122800,609610240,12270,12310,12310,12270,128
|
|
20230809,122700,608034960,12310,12310,12310,12310,8
|
|
20230809,122600,607936480,12260,12260,12260,12260,10
|
|
20230809,122500,607813880,12270,12270,12270,12270,6
|
|
20230809,122400,607740260,12270,12270,12270,12270,12
|
|
20230809,122300,607593020,12260,12240,12260,12240,20
|
|
20230809,122200,607347840,12230,12230,12230,12230,10
|
|
20230809,122100,607225540,12240,12250,12250,12240,85
|
|
20230809,122000,606184840,12260,12250,12260,12250,6
|
|
20230809,121900,606111320,12250,12250,12250,12250,46
|
|
20230809,121800,605547820,12230,12230,12230,12230,12
|
|
20230809,121700,605401060,12230,12230,12230,12230,10
|
|
20230809,121600,605278760,12320,12320,12320,12320,32
|
|
20230809,121500,604884520,12230,12230,12230,12230,11
|
|
20230809,121400,604749990,12310,12310,12310,12310,0
|
|
20230809,121300,604749990,12310,12240,12310,12230,12
|
|
20230809,121200,604603050,12320,12240,12320,12240,34
|
|
20230809,121100,604184250,12240,12330,12330,12200,519
|
|
20230809,121000,597836550,12340,12270,12350,12270,231
|
|
20230809,120900,594998530,12270,12300,12340,12270,64
|
|
20230809,120800,594210280,12260,12240,12260,12240,8
|
|
20230809,120700,594112320,12240,12240,12240,12220,29
|
|
20230809,120600,593757580,12230,12230,12230,12230,1010
|
|
20230809,120500,581405280,12300,12230,12300,12230,532
|
|
20230809,120400,574896680,12240,12240,12240,12240,10
|
|
20230809,120300,574774280,12290,12290,12290,12290,0
|
|
20230809,120200,574774280,12290,12240,12290,12240,64
|
|
20230809,120100,573988270,12240,12250,12250,12240,9
|
|
20230809,120000,573878100,12250,12250,12250,12240,35
|
|
20230809,115900,573449600,12290,12290,12290,12290,0
|
|
20230809,115800,573449600,12290,12290,12290,12240,45
|
|
20230809,115700,572897100,12270,12270,12270,12270,0
|
|
20230809,115600,572897100,12270,12240,12270,12240,90
|
|
20230809,115500,571793100,12280,12230,12280,12230,109
|
|
20230809,115400,570454630,12230,12250,12250,12230,116
|
|
20230809,115300,569034790,12250,12250,12250,12250,15
|
|
20230809,115200,568851040,12250,12250,12250,12250,1
|
|
20230809,115100,568838790,12290,12280,12290,12280,148
|
|
20230809,115000,567021000,12280,12220,12280,12220,128
|
|
20230809,114900,565449220,12280,12220,12280,12220,570
|
|
20230809,114800,558457540,12250,12210,12250,12210,95
|
|
20230809,114700,557294150,12200,12210,12210,12200,19
|
|
20230809,114600,557062260,12210,12210,12210,12210,1
|
|
20230809,114500,557050050,12210,12250,12250,12200,5
|
|
20230809,114400,556988940,12250,12250,12250,12250,32
|
|
20230809,114300,556596940,12240,12190,12240,12190,66
|
|
20230809,114200,555789700,12230,12230,12230,12230,3
|
|
20230809,114100,555753010,12240,12240,12240,12240,33
|
|
20230809,114000,555349090,12170,12170,12170,12170,11
|
|
20230809,113900,555215220,12170,12170,12170,12170,0
|
|
20230809,113800,555215220,12170,12170,12250,12170,342
|
|
20230809,113700,551053000,12260,12240,12260,12240,245
|
|
20230809,113600,548052060,12190,12140,12190,12140,11
|
|
20230809,113500,547918470,12250,12250,12250,12080,453
|
|
20230809,113400,542424980,12250,12240,12270,12240,293
|
|
20230809,113300,538834480,12230,12220,12230,12220,548
|
|
20230809,113200,532132500,12150,12220,12220,12150,12
|
|
20230809,113100,531986630,12210,12200,12210,12200,224
|
|
20230809,113000,529251860,12140,12210,12210,12140,60
|
|
20230809,112900,528520030,12210,12210,12210,12210,16
|
|
20230809,112800,528324670,12140,12170,12210,12140,217
|
|
20230809,112700,525682040,12170,12170,12170,12170,10
|
|
20230809,112600,525560340,12220,12200,12220,12200,74
|
|
20230809,112500,524656900,12240,12200,12240,12200,26
|
|
20230809,112400,524339300,12200,12200,12200,12200,200
|
|
20230809,112300,521899300,12240,12240,12240,12200,121
|
|
20230809,112200,520418660,12250,12250,12250,12250,0
|
|
20230809,112100,520418660,12250,12210,12250,12150,677
|
|
20230809,112000,512138550,12210,12140,12210,12140,2829
|
|
20230809,111900,477715240,12140,12130,12140,12060,53
|
|
20230809,111800,477072720,12050,12050,12050,12050,0
|
|
20230809,111700,477072720,12050,12110,12130,12050,779
|
|
20230809,111600,467642070,12120,12110,12120,12110,83
|
|
20230809,111500,466636210,12040,12040,12040,12040,12
|
|
20230809,111400,466491730,12020,12100,12100,12020,222
|
|
20230809,111300,463821530,12110,12110,12110,12110,0
|
|
20230809,111200,463821530,12110,12070,12110,12000,201
|
|
20230809,111100,461389180,12070,12070,12070,12070,3
|
|
20230809,111000,461352970,12070,12000,12070,12000,64
|
|
20230809,110900,460581190,12050,12060,12060,12050,105
|
|
20230809,110800,459314940,12070,12000,12070,12000,236
|
|
20230809,110700,456482870,12000,12000,12000,12000,0
|
|
20230809,110600,456482870,12000,12000,12000,12000,11
|
|
20230809,110500,456350870,12110,12110,12110,12110,34
|
|
20230809,110400,455939130,12000,12000,12000,12000,510
|
|
20230809,110300,449819130,12000,12000,12000,12000,32
|
|
20230809,110200,449435130,12000,12120,12120,11990,772
|
|
20230809,110100,440148930,12050,12050,12050,12050,10
|
|
20230809,110000,440028430,12130,12130,12130,12130,53
|
|
20230809,105900,439385540,12130,12050,12130,12050,20
|
|
20230809,105800,439143740,12130,12130,12130,12130,33
|
|
20230809,105700,438743450,12040,12040,12040,12040,11
|
|
20230809,105600,438611010,12040,12040,12040,12040,0
|
|
20230809,105500,438611010,12040,12130,12130,12040,143
|
|
20230809,105400,436885820,12040,12040,12040,12040,0
|
|
20230809,105300,436885820,12040,12130,12130,12040,55
|
|
20230809,105200,436219660,12130,12130,12130,12130,0
|
|
20230809,105100,436219660,12130,12120,12130,12050,52
|
|
20230809,105000,435590030,12120,12040,12120,12040,5
|
|
20230809,104900,435529510,12050,12050,12050,12050,10
|
|
20230809,104800,435409010,12040,12120,12120,12040,43
|
|
20230809,104700,434888730,12030,12030,12030,12030,20
|
|
20230809,104600,434648130,12100,12100,12100,12030,586
|
|
20230809,104500,427558230,12100,12100,12100,12100,0
|
|
20230809,104400,427558230,12100,12030,12100,12030,45
|
|
20230809,104300,427014500,12100,12100,12100,12100,66
|
|
20230809,104200,426215900,12100,12070,12100,12030,98
|
|
20230809,104100,425033380,12070,12070,12070,12070,42
|
|
20230809,104000,424526440,12070,12030,12070,12030,144
|
|
20230809,103900,422792800,12040,12040,12040,12040,46
|
|
20230809,103800,422238960,12030,12030,12030,12030,10
|
|
20230809,103700,422118660,12040,12040,12040,12040,73
|
|
20230809,103600,421239740,12030,12040,12040,12030,551
|
|
20230809,103500,414611200,12030,12010,12030,12010,170
|
|
20230809,103400,412566320,12030,12030,12030,12030,1
|
|
20230809,103300,412554290,12020,11970,12020,11970,53
|
|
20230809,103200,411917730,12020,11980,12020,11970,271
|
|
20230809,103100,408672760,11980,12020,12020,11980,63
|
|
20230809,103000,407915940,12020,12020,12020,11980,340
|
|
20230809,102900,403841360,12020,12020,12020,11980,12
|
|
20230809,102800,403697520,11980,11980,11980,11980,335
|
|
20230809,102700,399684220,11980,11980,11980,11980,10
|
|
20230809,102600,399564420,12020,12000,12020,11990,170
|
|
20230809,102500,397525040,12000,12000,12020,12000,160
|
|
20230809,102400,395605020,12000,11990,12000,11990,86
|
|
20230809,102300,394573120,12000,11990,12000,11990,250
|
|
20230809,102200,391573240,11970,11980,11980,11970,635
|
|
20230809,102100,383971460,11970,12000,12000,11970,59
|
|
20230809,102000,383264960,12000,12000,12000,12000,12
|
|
20230809,101900,383120960,12030,12000,12030,12000,34
|
|
20230809,101800,382712290,12010,12010,12010,12010,20
|
|
20230809,101700,382472090,12030,12000,12030,12000,8
|
|
20230809,101600,382375940,12000,12000,12030,12000,53
|
|
20230809,101500,381739130,12000,12010,12020,12000,47
|
|
20230809,101400,381175010,12020,11980,12030,11940,297
|
|
20230809,101300,377610410,11980,11940,11980,11910,855
|
|
20230809,101200,367416690,11920,11940,11960,11920,71
|
|
20230809,101100,366569090,11940,11920,11940,11920,16
|
|
20230809,101000,366378250,11920,11920,11920,11920,31
|
|
20230809,100900,366008730,11910,11920,11920,11910,143
|
|
20230809,100800,364305280,11910,11940,11940,11910,1580
|
|
20230809,100700,345464220,11930,11930,11930,11930,59
|
|
20230809,100600,344760350,11980,11980,11980,11980,1
|
|
20230809,100500,344748370,11980,11930,11980,11930,360
|
|
20230809,100400,340451920,11930,11930,11930,11930,0
|
|
20230809,100300,340451920,11930,11980,11980,11930,23
|
|
20230809,100200,340177280,11930,11970,11970,11930,833
|
|
20230809,100100,330227990,11950,11970,11970,11950,259
|
|
20230809,100000,327130370,12000,11960,12000,11960,70
|
|
20230809,095900,326293130,11960,12020,12020,11960,549
|
|
20230809,095800,319720300,11990,12010,12020,11990,497
|
|
20230809,095700,313756340,12030,12030,12030,12030,0
|
|
20230809,095600,313756340,12030,12000,12030,11990,145
|
|
20230809,095500,312016030,12000,12050,12070,11990,753
|
|
20230809,095400,302967580,12070,12070,12070,12050,89
|
|
20230809,095300,301893550,12070,12050,12070,12050,75
|
|
20230809,095200,300989040,12050,12060,12060,12050,32
|
|
20230809,095100,300603130,12060,12050,12060,12040,53
|
|
20230809,095000,299964110,12050,12060,12060,12050,7
|
|
20230809,094900,299879700,12060,12060,12070,12060,108
|
|
20230809,094800,298577140,12070,12050,12070,12050,192
|
|
20230809,094700,296261710,12060,12040,12060,12010,363
|
|
20230809,094600,291893820,12030,12050,12110,12030,702
|
|
20230809,094500,283412070,12050,12040,12050,12040,14
|
|
20230809,094400,283243480,12050,12020,12050,12020,180
|
|
20230809,094300,281076410,12020,12010,12020,12010,98
|
|
20230809,094200,279898590,12000,12000,12020,12000,268
|
|
20230809,094100,276682550,12000,11990,12000,11980,579
|
|
20230809,094000,269738050,12000,12000,12010,12000,526
|
|
20230809,093900,263425730,12010,12020,12020,12000,915
|
|
20230809,093800,252430130,12070,12040,12070,12020,283
|
|
20230809,093700,249022910,12040,12070,12070,12030,74
|
|
20230809,093600,248130930,12070,12050,12070,12050,257
|
|
20230809,093500,245033770,12090,12090,12090,12050,672
|
|
20230809,093400,236925480,12100,12110,12110,12100,348
|
|
20230809,093300,232714610,12140,12170,12170,12130,473
|
|
20230809,093200,226964810,12170,12280,12300,12160,937
|
|
20230809,093100,215508600,12300,12260,12300,12260,51
|
|
20230809,093000,214882980,12310,12310,12310,12290,60
|
|
20230809,092900,214144620,12310,12260,12310,12260,52
|
|
20230809,092800,213506500,12260,12280,12330,12260,209
|
|
20230809,092700,210939390,12360,12320,12360,12300,211
|
|
20230809,092600,208341530,12320,12380,12380,12320,390
|
|
20230809,092500,203533270,12370,12370,12380,12320,129
|
|
20230809,092400,201939850,12370,12390,12400,12370,64
|
|
20230809,092300,201147370,12410,12410,12420,12270,1572
|
|
20230809,092200,181797180,12410,12380,12410,12380,1219
|
|
20230809,092100,166692970,12390,12360,12390,12360,649
|
|
20230809,092000,158659620,12370,12320,12370,12300,1368
|
|
20230809,091900,141794160,12320,12320,12320,12310,100
|
|
20230809,091800,140562660,12330,12310,12330,12310,472
|
|
20230809,091700,134747670,12320,12330,12340,12320,403
|
|
20230809,091600,129780620,12320,12300,12320,12290,586
|
|
20230809,091500,122568590,12300,12240,12300,12240,371
|
|
20230809,091400,118006590,12250,12290,12290,12240,873
|
|
20230809,091300,107311980,12240,12300,12300,12240,366
|
|
20230809,091200,102831660,12260,12240,12310,12230,5294
|
|
20230809,091100,38035220,12230,12240,12240,12230,61
|
|
20230809,091000,37288690,12250,12250,12250,12240,309
|
|
20230809,090900,33505440,12250,12230,12250,12230,407
|
|
20230809,090800,28524650,12230,12210,12230,12210,211
|
|
20230809,090700,25946630,12210,12190,12220,12190,289
|
|
20230809,090600,22420440,12190,12180,12200,12180,311
|
|
20230809,090500,18630860,12160,12180,12180,12160,389
|
|
20230809,090400,13894940,12180,12190,12190,12070,253
|
|
20230809,090300,10824760,12190,12150,12190,12150,345
|
|
20230809,090200,6629020,12150,12150,12150,12060,44
|
|
20230809,090100,6097660,12060,12100,12170,12060,345
|
|
20230809,090000,1912680,12020,12110,12110,12020,158
|