704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,204100,339034720,14620,14620,14620,14620,172
|
|
20230809,204000,339034720,14620,14620,14620,14620,0
|
|
20230809,203900,339034720,14620,14620,14620,14620,0
|
|
20230809,203800,339034720,14620,14620,14620,14620,0
|
|
20230809,203700,339034720,14620,14620,14620,14620,0
|
|
20230809,203600,339034720,14620,14620,14620,14620,0
|
|
20230809,203500,339034720,14620,14620,14620,14620,0
|
|
20230809,203400,339034720,14620,14620,14620,14620,0
|
|
20230809,203300,339034720,14620,14620,14620,14620,0
|
|
20230809,203200,339034720,14620,14620,14620,14620,0
|
|
20230809,203100,339034720,14620,14620,14620,14620,0
|
|
20230809,203000,339034720,14620,14620,14620,14620,0
|
|
20230809,202900,339034720,14620,14620,14620,14620,0
|
|
20230809,202800,339034720,14620,14620,14620,14620,0
|
|
20230809,202700,339034720,14620,14620,14620,14620,0
|
|
20230809,202600,339034720,14620,14620,14620,14620,0
|
|
20230809,202500,339034720,14620,14620,14620,14620,0
|
|
20230809,202400,339034720,14620,14620,14620,14620,0
|
|
20230809,202300,339034720,14620,14620,14620,14620,0
|
|
20230809,202200,339034720,14620,14620,14620,14620,0
|
|
20230809,202100,339034720,14620,14620,14620,14620,0
|
|
20230809,202000,339034720,14620,14620,14620,14620,0
|
|
20230809,201900,339034720,14620,14620,14620,14620,0
|
|
20230809,201800,339034720,14620,14620,14620,14620,0
|
|
20230809,201700,339034720,14620,14620,14620,14620,0
|
|
20230809,201600,339034720,14620,14620,14620,14620,0
|
|
20230809,201500,339034720,14620,14620,14620,14620,0
|
|
20230809,201400,339034720,14620,14620,14620,14620,0
|
|
20230809,201300,339034720,14620,14620,14620,14620,0
|
|
20230809,201200,339034720,14620,14620,14620,14620,0
|
|
20230809,201100,339034720,14620,14620,14620,14620,172
|
|
20230809,201000,339034720,14620,14620,14620,14620,0
|
|
20230809,200900,339034720,14620,14620,14620,14620,0
|
|
20230809,200800,339034720,14620,14620,14620,14620,0
|
|
20230809,200700,339034720,14620,14620,14620,14620,0
|
|
20230809,200600,339034720,14620,14620,14620,14620,0
|
|
20230809,200500,339034720,14620,14620,14620,14620,0
|
|
20230809,200400,339034720,14620,14620,14620,14620,0
|
|
20230809,200300,339034720,14620,14620,14620,14620,0
|
|
20230809,200200,339034720,14620,14620,14620,14620,0
|
|
20230809,200100,339034720,14620,14620,14620,14620,0
|
|
20230809,200000,339034720,14620,14620,14620,14620,0
|
|
20230809,195900,339034720,14620,14620,14620,14620,0
|
|
20230809,195800,339034720,14620,14620,14620,14620,0
|
|
20230809,195700,339034720,14620,14620,14620,14620,0
|
|
20230809,195600,339034720,14620,14620,14620,14620,0
|
|
20230809,195500,339034720,14620,14620,14620,14620,0
|
|
20230809,195400,339034720,14620,14620,14620,14620,0
|
|
20230809,195300,339034720,14620,14620,14620,14620,0
|
|
20230809,195200,339034720,14620,14620,14620,14620,0
|
|
20230809,195100,339034720,14620,14620,14620,14620,0
|
|
20230809,195000,339034720,14620,14620,14620,14620,0
|
|
20230809,194900,339034720,14620,14620,14620,14620,0
|
|
20230809,194800,339034720,14620,14620,14620,14620,0
|
|
20230809,194700,339034720,14620,14620,14620,14620,0
|
|
20230809,194600,339034720,14620,14620,14620,14620,0
|
|
20230809,194500,339034720,14620,14620,14620,14620,0
|
|
20230809,194400,339034720,14620,14620,14620,14620,0
|
|
20230809,194300,339034720,14620,14620,14620,14620,0
|
|
20230809,194200,339034720,14620,14620,14620,14620,0
|
|
20230809,194100,339034720,14620,14620,14620,14620,172
|
|
20230809,194000,339034720,14620,14620,14620,14620,0
|
|
20230809,193900,339034720,14620,14620,14620,14620,0
|
|
20230809,193800,339034720,14620,14620,14620,14620,0
|
|
20230809,193700,339034720,14620,14620,14620,14620,0
|
|
20230809,193600,339034720,14620,14620,14620,14620,0
|
|
20230809,193500,339034720,14620,14620,14620,14620,0
|
|
20230809,193400,339034720,14620,14620,14620,14620,0
|
|
20230809,193300,339034720,14620,14620,14620,14620,0
|
|
20230809,193200,339034720,14620,14620,14620,14620,0
|
|
20230809,193100,339034720,14620,14620,14620,14620,0
|
|
20230809,193000,339034720,14620,14620,14620,14620,0
|
|
20230809,192900,339034720,14620,14620,14620,14620,0
|
|
20230809,192800,339034720,14620,14620,14620,14620,0
|
|
20230809,192700,339034720,14620,14620,14620,14620,0
|
|
20230809,192600,339034720,14620,14620,14620,14620,0
|
|
20230809,192500,339034720,14620,14620,14620,14620,0
|
|
20230809,192400,339034720,14620,14620,14620,14620,0
|
|
20230809,192300,339034720,14620,14620,14620,14620,0
|
|
20230809,192200,339034720,14620,14620,14620,14620,0
|
|
20230809,192100,339034720,14620,14620,14620,14620,0
|
|
20230809,192000,339034720,14620,14620,14620,14620,0
|
|
20230809,191900,339034720,14620,14620,14620,14620,0
|
|
20230809,191800,339034720,14620,14620,14620,14620,0
|
|
20230809,191700,339034720,14620,14620,14620,14620,0
|
|
20230809,191600,339034720,14620,14620,14620,14620,0
|
|
20230809,191500,339034720,14620,14620,14620,14620,0
|
|
20230809,191400,339034720,14620,14620,14620,14620,0
|
|
20230809,191300,339034720,14620,14620,14620,14620,0
|
|
20230809,191200,339034720,14620,14620,14620,14620,0
|
|
20230809,191100,339034720,14620,14620,14620,14620,172
|
|
20230809,191000,339034720,14620,14620,14620,14620,0
|
|
20230809,190900,339034720,14620,14620,14620,14620,0
|
|
20230809,190800,339034720,14620,14620,14620,14620,0
|
|
20230809,190700,339034720,14620,14620,14620,14620,0
|
|
20230809,190600,339034720,14620,14620,14620,14620,0
|
|
20230809,190500,339034720,14620,14620,14620,14620,0
|
|
20230809,190400,339034720,14620,14620,14620,14620,0
|
|
20230809,190300,339034720,14620,14620,14620,14620,0
|
|
20230809,190200,339034720,14620,14620,14620,14620,0
|
|
20230809,190100,339034720,14620,14620,14620,14620,0
|
|
20230809,190000,339034720,14620,14620,14620,14620,0
|
|
20230809,185900,339034720,14620,14620,14620,14620,0
|
|
20230809,185800,339034720,14620,14620,14620,14620,0
|
|
20230809,185700,339034720,14620,14620,14620,14620,0
|
|
20230809,185600,339034720,14620,14620,14620,14620,0
|
|
20230809,185500,339034720,14620,14620,14620,14620,0
|
|
20230809,185400,339034720,14620,14620,14620,14620,0
|
|
20230809,185300,339034720,14620,14620,14620,14620,0
|
|
20230809,185200,339034720,14620,14620,14620,14620,0
|
|
20230809,185100,339034720,14620,14620,14620,14620,0
|
|
20230809,185000,339034720,14620,14620,14620,14620,0
|
|
20230809,184900,339034720,14620,14620,14620,14620,0
|
|
20230809,184800,339034720,14620,14620,14620,14620,0
|
|
20230809,184700,339034720,14620,14620,14620,14620,0
|
|
20230809,184600,339034720,14620,14620,14620,14620,0
|
|
20230809,184500,339034720,14620,14620,14620,14620,0
|
|
20230809,184400,339034720,14620,14620,14620,14620,0
|
|
20230809,184300,339034720,14620,14620,14620,14620,0
|
|
20230809,184200,339034720,14620,14620,14620,14620,0
|
|
20230809,184100,339034720,14620,14620,14620,14620,172
|
|
20230809,184000,339034720,14620,14620,14620,14620,0
|
|
20230809,183900,339034720,14620,14620,14620,14620,0
|
|
20230809,183800,339034720,14620,14620,14620,14620,0
|
|
20230809,183700,339034720,14620,14620,14620,14620,0
|
|
20230809,183600,339034720,14620,14620,14620,14620,0
|
|
20230809,183500,339034720,14620,14620,14620,14620,0
|
|
20230809,183400,339034720,14620,14620,14620,14620,0
|
|
20230809,183300,339034720,14620,14620,14620,14620,0
|
|
20230809,183200,339034720,14620,14620,14620,14620,0
|
|
20230809,183100,339034720,14620,14620,14620,14620,0
|
|
20230809,183000,339034720,14620,14620,14620,14620,0
|
|
20230809,182900,339034720,14620,14620,14620,14620,0
|
|
20230809,182800,339034720,14620,14620,14620,14620,0
|
|
20230809,182700,339034720,14620,14620,14620,14620,0
|
|
20230809,182600,339034720,14620,14620,14620,14620,0
|
|
20230809,182500,339034720,14620,14620,14620,14620,0
|
|
20230809,182400,339034720,14620,14620,14620,14620,0
|
|
20230809,182300,339034720,14620,14620,14620,14620,0
|
|
20230809,182200,339034720,14620,14620,14620,14620,0
|
|
20230809,182100,339034720,14620,14620,14620,14620,0
|
|
20230809,182000,339034720,14620,14620,14620,14620,0
|
|
20230809,181900,339034720,14620,14620,14620,14620,0
|
|
20230809,181800,339034720,14620,14620,14620,14620,0
|
|
20230809,181700,339034720,14620,14620,14620,14620,0
|
|
20230809,181600,339034720,14620,14620,14620,14620,0
|
|
20230809,181500,339034720,14620,14620,14620,14620,0
|
|
20230809,181400,339034720,14620,14620,14620,14620,0
|
|
20230809,181300,339034720,14620,14620,14620,14620,0
|
|
20230809,181200,339034720,14620,14620,14620,14620,0
|
|
20230809,181100,339034720,14620,14620,14620,14620,172
|
|
20230809,181000,339034720,14620,14620,14620,14620,0
|
|
20230809,180900,339034720,14620,14620,14620,14620,0
|
|
20230809,180800,339034720,14620,14620,14620,14620,0
|
|
20230809,180700,339034720,14620,14620,14620,14620,0
|
|
20230809,180600,339034720,14620,14620,14620,14620,0
|
|
20230809,180500,339034720,14620,14620,14620,14620,0
|
|
20230809,180400,339034720,14620,14620,14620,14620,0
|
|
20230809,180300,339034720,14620,14620,14620,14620,0
|
|
20230809,180200,339034720,14620,14620,14620,14620,0
|
|
20230809,180100,339034720,14620,14620,14620,14620,0
|
|
20230809,180000,339034720,14620,14620,14620,14620,0
|
|
20230809,175900,339034720,14620,14620,14620,14620,0
|
|
20230809,175800,339034720,14620,14620,14620,14620,0
|
|
20230809,175700,339034720,14620,14620,14620,14620,0
|
|
20230809,175600,339034720,14620,14620,14620,14620,0
|
|
20230809,175500,339034720,14620,14620,14620,14620,0
|
|
20230809,175400,339034720,14620,14620,14620,14620,0
|
|
20230809,175300,339034720,14620,14620,14620,14620,0
|
|
20230809,175200,339034720,14620,14620,14620,14620,0
|
|
20230809,175100,339034720,14620,14620,14620,14620,0
|
|
20230809,175000,339034720,14620,14620,14620,14620,0
|
|
20230809,174900,339034720,14620,14620,14620,14620,0
|
|
20230809,174800,339034720,14620,14620,14620,14620,0
|
|
20230809,174700,339034720,14620,14620,14620,14620,0
|
|
20230809,174600,339034720,14620,14620,14620,14620,0
|
|
20230809,174500,339034720,14620,14620,14620,14620,0
|
|
20230809,174400,339034720,14620,14620,14620,14620,0
|
|
20230809,174300,339034720,14620,14620,14620,14620,0
|
|
20230809,174200,339034720,14620,14620,14620,14620,0
|
|
20230809,174100,339034720,14620,14620,14620,14620,172
|
|
20230809,174000,339034720,14620,14620,14620,14620,0
|
|
20230809,173900,339034720,14620,14620,14620,14620,0
|
|
20230809,173800,339034720,14620,14620,14620,14620,0
|
|
20230809,173700,339034720,14620,14620,14620,14620,0
|
|
20230809,173600,339034720,14620,14620,14620,14620,0
|
|
20230809,173500,339034720,14620,14620,14620,14620,0
|
|
20230809,173400,339034720,14620,14620,14620,14620,0
|
|
20230809,173300,339034720,14620,14620,14620,14620,0
|
|
20230809,173200,339034720,14620,14620,14620,14620,0
|
|
20230809,173100,339034720,14620,14620,14620,14620,0
|
|
20230809,173000,339034720,14620,14620,14620,14620,0
|
|
20230809,172900,339034720,14620,14620,14620,14620,0
|
|
20230809,172800,339034720,14620,14620,14620,14620,0
|
|
20230809,172700,339034720,14620,14620,14620,14620,0
|
|
20230809,172600,339034720,14620,14620,14620,14620,0
|
|
20230809,172500,339034720,14620,14620,14620,14620,0
|
|
20230809,172400,339034720,14620,14620,14620,14620,0
|
|
20230809,172300,339034720,14620,14620,14620,14620,0
|
|
20230809,172200,339034720,14620,14620,14620,14620,0
|
|
20230809,172100,339034720,14620,14620,14620,14620,0
|
|
20230809,172000,339034720,14620,14620,14620,14620,0
|
|
20230809,171900,339034720,14620,14620,14620,14620,0
|
|
20230809,171800,339034720,14620,14620,14620,14620,0
|
|
20230809,171700,339034720,14620,14620,14620,14620,0
|
|
20230809,171600,339034720,14620,14620,14620,14620,0
|
|
20230809,171500,339034720,14620,14620,14620,14620,0
|
|
20230809,171400,339034720,14620,14620,14620,14620,0
|
|
20230809,171300,339034720,14620,14620,14620,14620,0
|
|
20230809,171200,339034720,14620,14620,14620,14620,0
|
|
20230809,171100,339034720,14620,14620,14620,14620,172
|
|
20230809,171000,339034720,14620,14620,14620,14620,0
|
|
20230809,170900,339034720,14620,14620,14620,14620,0
|
|
20230809,170800,339034720,14620,14620,14620,14620,0
|
|
20230809,170700,339034720,14620,14620,14620,14620,0
|
|
20230809,170600,339034720,14620,14620,14620,14620,0
|
|
20230809,170500,339034720,14620,14620,14620,14620,0
|
|
20230809,170400,339034720,14620,14620,14620,14620,0
|
|
20230809,170300,339034720,14620,14620,14620,14620,0
|
|
20230809,170200,339034720,14620,14620,14620,14620,0
|
|
20230809,170100,339034720,14620,14620,14620,14620,0
|
|
20230809,170000,339034720,14620,14620,14620,14620,0
|
|
20230809,165900,339034720,14620,14620,14620,14620,0
|
|
20230809,165800,339034720,14620,14620,14620,14620,0
|
|
20230809,165700,339034720,14620,14620,14620,14620,0
|
|
20230809,165600,339034720,14620,14620,14620,14620,0
|
|
20230809,165500,339034720,14620,14620,14620,14620,0
|
|
20230809,165400,339034720,14620,14620,14620,14620,0
|
|
20230809,165300,339034720,14620,14620,14620,14620,0
|
|
20230809,165200,339034720,14620,14620,14620,14620,0
|
|
20230809,165100,339034720,14620,14620,14620,14620,0
|
|
20230809,165000,339034720,14620,14620,14620,14620,0
|
|
20230809,164900,339034720,14620,14620,14620,14620,0
|
|
20230809,164800,339034720,14620,14620,14620,14620,0
|
|
20230809,164700,339034720,14620,14620,14620,14620,0
|
|
20230809,164600,339034720,14620,14620,14620,14620,0
|
|
20230809,164500,339034720,14620,14620,14620,14620,0
|
|
20230809,164400,339034720,14620,14620,14620,14620,0
|
|
20230809,164300,339034720,14620,14620,14620,14620,0
|
|
20230809,164200,339034720,14620,14620,14620,14620,0
|
|
20230809,164100,339034720,14620,14620,14620,14620,172
|
|
20230809,164000,339034720,14620,14620,14620,14620,0
|
|
20230809,163900,339034720,14620,14620,14620,14620,0
|
|
20230809,163800,339034720,14620,14620,14620,14620,0
|
|
20230809,163700,339034720,14620,14620,14620,14620,0
|
|
20230809,163600,339034720,14620,14620,14620,14620,0
|
|
20230809,163500,339034720,14620,14620,14620,14620,0
|
|
20230809,163400,339034720,14620,14620,14620,14620,0
|
|
20230809,163300,339034720,14620,14620,14620,14620,0
|
|
20230809,163200,339034720,14620,14620,14620,14620,0
|
|
20230809,163100,339034720,14620,14620,14620,14620,0
|
|
20230809,163000,339034720,14620,14620,14620,14620,0
|
|
20230809,162900,339034720,14620,14620,14620,14620,0
|
|
20230809,162800,339034720,14620,14620,14620,14620,0
|
|
20230809,162700,339034720,14620,14620,14620,14620,0
|
|
20230809,162600,339034720,14620,14620,14620,14620,0
|
|
20230809,162500,339034720,14620,14620,14620,14620,0
|
|
20230809,162400,339034720,14620,14620,14620,14620,0
|
|
20230809,162300,339034720,14620,14620,14620,14620,0
|
|
20230809,162200,339034720,14620,14620,14620,14620,0
|
|
20230809,162100,339034720,14620,14620,14620,14620,0
|
|
20230809,162000,339034720,14620,14620,14620,14620,0
|
|
20230809,161900,339034720,14620,14620,14620,14620,0
|
|
20230809,161800,339034720,14620,14620,14620,14620,0
|
|
20230809,161700,339034720,14620,14620,14620,14620,0
|
|
20230809,161600,339034720,14620,14620,14620,14620,0
|
|
20230809,161500,339034720,14620,14620,14620,14620,0
|
|
20230809,161400,339034720,14620,14620,14620,14620,0
|
|
20230809,161300,339034720,14620,14620,14620,14620,0
|
|
20230809,161200,339034720,14620,14620,14620,14620,0
|
|
20230809,161100,339034720,14620,14620,14620,14620,172
|
|
20230809,161000,339034720,14620,14620,14620,14620,0
|
|
20230809,160900,339034720,14620,14620,14620,14620,0
|
|
20230809,160800,339034720,14620,14620,14620,14620,0
|
|
20230809,160700,339034720,14620,14620,14620,14620,0
|
|
20230809,160600,339034720,14620,14620,14620,14620,0
|
|
20230809,160500,339034720,14620,14620,14620,14620,0
|
|
20230809,160400,339034720,14620,14620,14620,14620,0
|
|
20230809,160300,339034720,14620,14620,14620,14620,0
|
|
20230809,160200,339034720,14620,14620,14620,14620,0
|
|
20230809,160100,339034720,14620,14620,14620,14620,0
|
|
20230809,160000,339034720,14620,14620,14620,14620,0
|
|
20230809,155900,339034720,14620,14620,14620,14620,0
|
|
20230809,155800,339034720,14620,14620,14620,14620,0
|
|
20230809,155700,339034720,14620,14620,14620,14620,0
|
|
20230809,155600,339034720,14620,14620,14620,14620,0
|
|
20230809,155500,339034720,14620,14620,14620,14620,0
|
|
20230809,155400,339034720,14620,14620,14620,14620,0
|
|
20230809,155300,339034720,14620,14620,14620,14620,0
|
|
20230809,155200,339034720,14620,14620,14620,14620,0
|
|
20230809,155100,339034720,14620,14620,14620,14620,0
|
|
20230809,155000,339034720,14620,14620,14620,14620,0
|
|
20230809,154900,339034720,14620,14620,14620,14620,0
|
|
20230809,154800,339034720,14620,14620,14620,14620,0
|
|
20230809,154700,339034720,14620,14620,14620,14620,0
|
|
20230809,154600,339034720,14620,14620,14620,14620,0
|
|
20230809,154500,339034720,14620,14620,14620,14620,0
|
|
20230809,154400,339034720,14620,14620,14620,14620,0
|
|
20230809,154300,339034720,14620,14620,14620,14620,0
|
|
20230809,154200,339034720,14620,14620,14620,14620,0
|
|
20230809,154100,339034720,14620,14620,14620,14620,172
|
|
20230809,154000,339034720,14620,14620,14620,14620,0
|
|
20230809,153900,339034720,14620,14620,14620,14620,0
|
|
20230809,153800,339034720,14620,14620,14620,14620,0
|
|
20230809,153700,339034720,14620,14620,14620,14620,0
|
|
20230809,153600,339034720,14620,14620,14620,14620,0
|
|
20230809,153500,339034720,14620,14620,14620,14620,0
|
|
20230809,153400,339034720,14620,14620,14620,14620,0
|
|
20230809,153300,339034720,14620,14620,14620,14620,0
|
|
20230809,153200,339034720,14620,14620,14620,14620,0
|
|
20230809,153100,339034720,14620,14620,14620,14620,0
|
|
20230809,153000,339034720,14620,14620,14620,14620,172
|
|
20230809,152900,336520080,14660,14660,14660,14660,0
|
|
20230809,152800,336520080,14660,14660,14660,14660,0
|
|
20230809,152700,336520080,14660,14660,14660,14660,0
|
|
20230809,152600,336520080,14660,14660,14660,14660,0
|
|
20230809,152500,336520080,14660,14660,14660,14660,0
|
|
20230809,152400,336520080,14660,14660,14660,14660,0
|
|
20230809,152300,336520080,14660,14660,14660,14660,0
|
|
20230809,152200,336520080,14660,14660,14660,14660,0
|
|
20230809,152100,336520080,14660,14660,14660,14660,0
|
|
20230809,152000,336520080,14660,14660,14660,14660,0
|
|
20230809,151900,336520080,14660,14660,14660,14660,13
|
|
20230809,151800,336329500,14620,14630,14630,14620,446
|
|
20230809,151700,329808840,14630,14640,14640,14630,359
|
|
20230809,151600,324555170,14650,14650,14650,14650,45
|
|
20230809,151500,323895920,14660,14660,14660,14660,118
|
|
20230809,151400,322166040,14660,14660,14660,14660,0
|
|
20230809,151300,322166040,14660,14680,14680,14660,372
|
|
20230809,151200,316708860,14680,14680,14680,14680,1
|
|
20230809,151100,316694180,14680,14680,14680,14680,88
|
|
20230809,151000,315402340,14680,14680,14680,14680,0
|
|
20230809,150900,315402340,14680,14680,14680,14680,0
|
|
20230809,150800,315402340,14680,14680,14680,14680,0
|
|
20230809,150700,315402340,14680,14680,14680,14680,22
|
|
20230809,150600,315079380,14680,14680,14680,14680,0
|
|
20230809,150500,315079380,14680,14680,14680,14680,170
|
|
20230809,150400,312583780,14680,14680,14680,14680,6
|
|
20230809,150300,312495700,14690,14690,14690,14690,4
|
|
20230809,150200,312436940,14690,14700,14700,14690,218
|
|
20230809,150100,309234100,14690,14680,14690,14680,652
|
|
20230809,150000,299657870,14680,14680,14680,14680,36
|
|
20230809,145900,299129390,14690,14690,14690,14690,1
|
|
20230809,145800,299114700,14690,14690,14690,14690,0
|
|
20230809,145700,299114700,14690,14690,14690,14690,5
|
|
20230809,145600,299041250,14690,14690,14690,14690,78
|
|
20230809,145500,297895430,14690,14690,14690,14690,0
|
|
20230809,145400,297895430,14690,14690,14690,14690,0
|
|
20230809,145300,297895430,14690,14690,14690,14690,0
|
|
20230809,145200,297895430,14690,14690,14690,14690,0
|
|
20230809,145100,297895430,14690,14680,14690,14680,500
|
|
20230809,145000,290550500,14680,14680,14680,14680,0
|
|
20230809,144900,290550500,14680,14680,14680,14680,0
|
|
20230809,144800,290550500,14680,14680,14680,14680,0
|
|
20230809,144700,290550500,14680,14680,14680,14680,2
|
|
20230809,144600,290521140,14680,14680,14680,14680,0
|
|
20230809,144500,290521140,14680,14680,14680,14680,2
|
|
20230809,144400,290491780,14690,14690,14690,14690,1
|
|
20230809,144300,290477090,14680,14680,14680,14680,0
|
|
20230809,144200,290477090,14680,14690,14690,14680,116
|
|
20230809,144100,288774200,14680,14680,14680,14680,0
|
|
20230809,144000,288774200,14680,14680,14680,14680,470
|
|
20230809,143900,281874600,14650,14650,14650,14650,0
|
|
20230809,143800,281874600,14650,14650,14650,14650,0
|
|
20230809,143700,281874600,14650,14650,14650,14650,210
|
|
20230809,143600,278798100,14640,14640,14640,14640,0
|
|
20230809,143500,278798100,14640,14640,14640,14640,10
|
|
20230809,143400,278651700,14640,14640,14640,14640,0
|
|
20230809,143300,278651700,14640,14640,14640,14640,1
|
|
20230809,143200,278637060,14650,14650,14650,14650,1
|
|
20230809,143100,278622410,14640,14640,14640,14640,33
|
|
20230809,143000,278139290,14640,14640,14640,14640,122
|
|
20230809,142900,276353210,14640,14640,14640,14640,0
|
|
20230809,142800,276353210,14640,14640,14640,14640,200
|
|
20230809,142700,273425210,14640,14640,14640,14640,72
|
|
20230809,142600,272371130,14650,14650,14650,14650,150
|
|
20230809,142500,270173630,14650,14650,14650,14650,41
|
|
20230809,142400,269572980,14650,14660,14660,14650,406
|
|
20230809,142300,263624920,14680,14680,14680,14680,0
|
|
20230809,142200,263624920,14680,14680,14680,14680,0
|
|
20230809,142100,263624920,14680,14680,14680,14680,0
|
|
20230809,142000,263624920,14680,14680,14680,14680,0
|
|
20230809,141900,263624920,14680,14680,14680,14680,0
|
|
20230809,141800,263624920,14680,14680,14680,14680,0
|
|
20230809,141700,263624920,14680,14680,14680,14680,0
|
|
20230809,141600,263624920,14680,14680,14680,14680,0
|
|
20230809,141500,263624920,14680,14680,14680,14680,1
|
|
20230809,141400,263610240,14650,14650,14650,14650,0
|
|
20230809,141300,263610240,14650,14650,14650,14650,0
|
|
20230809,141200,263610240,14650,14650,14650,14650,68
|
|
20230809,141100,262614040,14650,14660,14660,14650,80
|
|
20230809,141000,261441620,14690,14690,14690,14690,0
|
|
20230809,140900,261441620,14690,14690,14690,14690,5
|
|
20230809,140800,261368170,14690,14690,14690,14690,2
|
|
20230809,140700,261338790,14660,14660,14660,14660,0
|
|
20230809,140600,261338790,14660,14660,14660,14660,3
|
|
20230809,140500,261294810,14660,14660,14660,14660,0
|
|
20230809,140400,261294810,14660,14690,14690,14660,76
|
|
20230809,140300,260178400,14700,14700,14700,14700,0
|
|
20230809,140200,260178400,14700,14700,14700,14700,0
|
|
20230809,140100,260178400,14700,14700,14700,14700,0
|
|
20230809,140000,260178400,14700,14700,14700,14700,0
|
|
20230809,135900,260178400,14700,14700,14700,14700,0
|
|
20230809,135800,260178400,14700,14700,14700,14700,0
|
|
20230809,135700,260178400,14700,14700,14700,14700,0
|
|
20230809,135600,260178400,14700,14700,14700,14700,0
|
|
20230809,135500,260178400,14700,14700,14700,14700,0
|
|
20230809,135400,260178400,14700,14700,14700,14700,0
|
|
20230809,135300,260178400,14700,14700,14700,14700,0
|
|
20230809,135200,260178400,14700,14670,14700,14670,1092
|
|
20230809,135100,244142020,14650,14650,14650,14650,134
|
|
20230809,135000,242178920,14660,14660,14660,14660,0
|
|
20230809,134900,242178920,14660,14660,14660,14660,9
|
|
20230809,134800,242046980,14660,14660,14660,14660,0
|
|
20230809,134700,242046980,14660,14660,14660,14660,0
|
|
20230809,134600,242046980,14660,14660,14660,14660,150
|
|
20230809,134500,239847980,14650,14650,14650,14650,10
|
|
20230809,134400,239701480,14650,14650,14650,14650,0
|
|
20230809,134300,239701480,14650,14650,14650,14650,0
|
|
20230809,134200,239701480,14650,14650,14650,14650,0
|
|
20230809,134100,239701480,14650,14650,14650,14650,100
|
|
20230809,134000,238236480,14650,14650,14650,14650,0
|
|
20230809,133900,238236480,14650,14650,14650,14650,0
|
|
20230809,133800,238236480,14650,14650,14650,14650,2
|
|
20230809,133700,238207180,14660,14660,14660,14660,94
|
|
20230809,133600,236829140,14670,14670,14670,14670,85
|
|
20230809,133500,235582190,14660,14660,14660,14660,0
|
|
20230809,133400,235582190,14660,14660,14660,14660,6
|
|
20230809,133300,235494230,14660,14650,14660,14650,170
|
|
20230809,133200,233002730,14660,14660,14660,14660,100
|
|
20230809,133100,231536730,14660,14660,14660,14660,20
|
|
20230809,133000,231243530,14660,14660,14660,14660,0
|
|
20230809,132900,231243530,14660,14680,14680,14660,172
|
|
20230809,132800,228720580,14680,14680,14680,14680,0
|
|
20230809,132700,228720580,14680,14680,14680,14680,50
|
|
20230809,132600,227986580,14700,14700,14700,14700,0
|
|
20230809,132500,227986580,14700,14700,14700,14700,0
|
|
20230809,132400,227986580,14700,14700,14700,14700,0
|
|
20230809,132300,227986580,14700,14700,14700,14700,0
|
|
20230809,132200,227986580,14700,14700,14700,14700,0
|
|
20230809,132100,227986580,14700,14700,14700,14700,1
|
|
20230809,132000,227971880,14710,14710,14710,14710,0
|
|
20230809,131900,227971880,14710,14710,14710,14710,0
|
|
20230809,131800,227971880,14710,14710,14710,14710,0
|
|
20230809,131700,227971880,14710,14710,14710,14710,0
|
|
20230809,131600,227971880,14710,14710,14710,14710,0
|
|
20230809,131500,227971880,14710,14710,14710,14710,0
|
|
20230809,131400,227971880,14710,14710,14710,14710,1
|
|
20230809,131300,227957170,14680,14680,14680,14680,0
|
|
20230809,131200,227957170,14680,14680,14680,14680,0
|
|
20230809,131100,227957170,14680,14680,14680,14680,0
|
|
20230809,131000,227957170,14680,14680,14680,14680,0
|
|
20230809,130900,227957170,14680,14680,14680,14680,0
|
|
20230809,130800,227957170,14680,14680,14680,14680,0
|
|
20230809,130700,227957170,14680,14680,14680,14680,0
|
|
20230809,130600,227957170,14680,14680,14680,14680,0
|
|
20230809,130500,227957170,14680,14680,14680,14680,0
|
|
20230809,130400,227957170,14680,14680,14680,14680,0
|
|
20230809,130300,227957170,14680,14680,14680,14680,0
|
|
20230809,130200,227957170,14680,14680,14680,14680,0
|
|
20230809,130100,227957170,14680,14680,14680,14680,1
|
|
20230809,130000,227942490,14680,14680,14680,14680,0
|
|
20230809,125900,227942490,14680,14680,14680,14680,49
|
|
20230809,125800,227223170,14680,14680,14680,14680,0
|
|
20230809,125700,227223170,14680,14680,14680,14680,0
|
|
20230809,125600,227223170,14680,14680,14680,14680,0
|
|
20230809,125500,227223170,14680,14680,14680,14680,0
|
|
20230809,125400,227223170,14680,14680,14680,14680,0
|
|
20230809,125300,227223170,14680,14680,14680,14680,0
|
|
20230809,125200,227223170,14680,14680,14680,14680,3
|
|
20230809,125100,227179130,14670,14680,14680,14670,286
|
|
20230809,125000,222982650,14680,14680,14680,14680,0
|
|
20230809,124900,222982650,14680,14680,14680,14680,20
|
|
20230809,124800,222689050,14680,14680,14680,14680,0
|
|
20230809,124700,222689050,14680,14680,14680,14680,0
|
|
20230809,124600,222689050,14680,14700,14700,14680,64
|
|
20230809,124500,221748350,14700,14700,14700,14700,0
|
|
20230809,124400,221748350,14700,14700,14700,14700,0
|
|
20230809,124300,221748350,14700,14700,14700,14700,4
|
|
20230809,124200,221689550,14700,14690,14700,14690,307
|
|
20230809,124100,217176680,14670,14670,14670,14670,0
|
|
20230809,124000,217176680,14670,14670,14670,14670,20
|
|
20230809,123900,216883280,14670,14670,14670,14670,10
|
|
20230809,123800,216736580,14670,14670,14670,14670,0
|
|
20230809,123700,216736580,14670,14670,14670,14670,30
|
|
20230809,123600,216296480,14670,14670,14670,14670,0
|
|
20230809,123500,216296480,14670,14670,14670,14670,0
|
|
20230809,123400,216296480,14670,14670,14670,14670,31
|
|
20230809,123300,215841710,14670,14670,14670,14670,200
|
|
20230809,123200,212907710,14670,14670,14670,14670,4
|
|
20230809,123100,212849030,14680,14680,14680,14680,5
|
|
20230809,123000,212775630,14680,14670,14680,14670,53
|
|
20230809,122900,211998090,14690,14690,14690,14690,0
|
|
20230809,122800,211998090,14690,14690,14690,14690,0
|
|
20230809,122700,211998090,14690,14690,14690,14690,0
|
|
20230809,122600,211998090,14690,14690,14690,14690,0
|
|
20230809,122500,211998090,14690,14690,14690,14690,0
|
|
20230809,122400,211998090,14690,14690,14690,14690,0
|
|
20230809,122300,211998090,14690,14690,14690,14690,0
|
|
20230809,122200,211998090,14690,14690,14690,14690,0
|
|
20230809,122100,211998090,14690,14690,14690,14690,0
|
|
20230809,122000,211998090,14690,14690,14690,14690,10
|
|
20230809,121900,211851190,14690,14690,14690,14690,71
|
|
20230809,121800,210808200,14700,14700,14700,14700,0
|
|
20230809,121700,210808200,14700,14700,14700,14700,0
|
|
20230809,121600,210808200,14700,14700,14700,14700,2
|
|
20230809,121500,210778800,14700,14700,14700,14700,0
|
|
20230809,121400,210778800,14700,14700,14700,14700,0
|
|
20230809,121300,210778800,14700,14700,14700,14700,0
|
|
20230809,121200,210778800,14700,14700,14700,14700,0
|
|
20230809,121100,210778800,14700,14700,14700,14700,0
|
|
20230809,121000,210778800,14700,14700,14700,14700,0
|
|
20230809,120900,210778800,14700,14700,14700,14700,0
|
|
20230809,120800,210778800,14700,14700,14700,14700,43
|
|
20230809,120700,210146700,14700,14700,14700,14700,0
|
|
20230809,120600,210146700,14700,14700,14700,14700,0
|
|
20230809,120500,210146700,14700,14700,14700,14700,2
|
|
20230809,120400,210117300,14700,14700,14700,14700,0
|
|
20230809,120300,210117300,14700,14700,14700,14700,0
|
|
20230809,120200,210117300,14700,14680,14700,14680,2
|
|
20230809,120100,210087920,14700,14700,14700,14700,50
|
|
20230809,120000,209352920,14680,14680,14680,14680,0
|
|
20230809,115900,209352920,14680,14680,14680,14680,6
|
|
20230809,115800,209264840,14680,14680,14680,14680,0
|
|
20230809,115700,209264840,14680,14680,14680,14680,0
|
|
20230809,115600,209264840,14680,14680,14680,14680,0
|
|
20230809,115500,209264840,14680,14680,14680,14680,4
|
|
20230809,115400,209206120,14680,14680,14680,14680,0
|
|
20230809,115300,209206120,14680,14680,14680,14680,123
|
|
20230809,115200,207400480,14690,14690,14690,14690,0
|
|
20230809,115100,207400480,14690,14690,14690,14690,0
|
|
20230809,115000,207400480,14690,14690,14690,14690,0
|
|
20230809,114900,207400480,14690,14690,14690,14690,10
|
|
20230809,114800,207253580,14690,14690,14690,14690,646
|
|
20230809,114700,197763840,14690,14690,14690,14690,500
|
|
20230809,114600,190418840,14690,14690,14690,14690,30
|
|
20230809,114500,189978140,14690,14690,14690,14690,879
|
|
20230809,114400,177065630,14690,14700,14700,14690,220
|
|
20230809,114300,173832660,14720,14720,14720,14720,0
|
|
20230809,114200,173832660,14720,14720,14720,14720,0
|
|
20230809,114100,173832660,14720,14720,14720,14720,0
|
|
20230809,114000,173832660,14720,14700,14720,14700,341
|
|
20230809,113900,168813710,14700,14700,14700,14700,20
|
|
20230809,113800,168519710,14700,14700,14700,14700,341
|
|
20230809,113700,163507010,14700,14700,14700,14700,281
|
|
20230809,113600,159376310,14690,14700,14700,14690,15
|
|
20230809,113500,159155860,14700,14700,14700,14700,3
|
|
20230809,113400,159111760,14700,14700,14700,14700,0
|
|
20230809,113300,159111760,14700,14700,14700,14700,0
|
|
20230809,113200,159111760,14700,14700,14700,14700,0
|
|
20230809,113100,159111760,14700,14700,14700,14700,0
|
|
20230809,113000,159111760,14700,14700,14700,14700,0
|
|
20230809,112900,159111760,14700,14700,14700,14700,0
|
|
20230809,112800,159111760,14700,14700,14700,14700,0
|
|
20230809,112700,159111760,14700,14700,14700,14700,0
|
|
20230809,112600,159111760,14700,14700,14700,14700,0
|
|
20230809,112500,159111760,14700,14700,14700,14700,56
|
|
20230809,112400,158288560,14700,14700,14700,14700,0
|
|
20230809,112300,158288560,14700,14700,14700,14700,0
|
|
20230809,112200,158288560,14700,14700,14700,14700,0
|
|
20230809,112100,158288560,14700,14700,14700,14700,0
|
|
20230809,112000,158288560,14700,14700,14700,14700,0
|
|
20230809,111900,158288560,14700,14700,14700,14700,0
|
|
20230809,111800,158288560,14700,14700,14700,14700,0
|
|
20230809,111700,158288560,14700,14700,14700,14700,100
|
|
20230809,111600,156818560,14700,14700,14700,14700,0
|
|
20230809,111500,156818560,14700,14700,14700,14700,0
|
|
20230809,111400,156818560,14700,14700,14700,14700,0
|
|
20230809,111300,156818560,14700,14700,14700,14700,1
|
|
20230809,111200,156803860,14690,14690,14690,14690,0
|
|
20230809,111100,156803860,14690,14690,14690,14690,0
|
|
20230809,111000,156803860,14690,14690,14690,14690,13
|
|
20230809,110900,156612890,14690,14690,14690,14690,0
|
|
20230809,110800,156612890,14690,14690,14690,14690,0
|
|
20230809,110700,156612890,14690,14690,14690,14690,0
|
|
20230809,110600,156612890,14690,14690,14690,14690,0
|
|
20230809,110500,156612890,14690,14690,14690,14690,0
|
|
20230809,110400,156612890,14690,14690,14690,14690,0
|
|
20230809,110300,156612890,14690,14690,14690,14690,0
|
|
20230809,110200,156612890,14690,14690,14690,14690,0
|
|
20230809,110100,156612890,14690,14710,14710,14690,200
|
|
20230809,110000,153672550,14710,14720,14720,14710,62
|
|
20230809,105900,152760480,14710,14740,14740,14710,500
|
|
20230809,105800,145400410,14730,14730,14730,14730,0
|
|
20230809,105700,145400410,14730,14740,14740,14730,7
|
|
20230809,105600,145297250,14740,14740,14740,14740,0
|
|
20230809,105500,145297250,14740,14740,14740,14740,30
|
|
20230809,105400,144855050,14770,14770,14770,14770,2
|
|
20230809,105300,144825510,14770,14770,14770,14770,35
|
|
20230809,105200,144308560,14770,14770,14770,14770,0
|
|
20230809,105100,144308560,14770,14730,14770,14730,26
|
|
20230809,105000,143924780,14770,14770,14770,14770,0
|
|
20230809,104900,143924780,14770,14730,14770,14730,114
|
|
20230809,104800,142241360,14730,14730,14730,14730,0
|
|
20230809,104700,142241360,14730,14730,14730,14730,0
|
|
20230809,104600,142241360,14730,14730,14730,14730,0
|
|
20230809,104500,142241360,14730,14730,14730,14730,1
|
|
20230809,104400,142226630,14720,14720,14720,14720,0
|
|
20230809,104300,142226630,14720,14710,14720,14710,58
|
|
20230809,104200,141372880,14710,14710,14710,14710,0
|
|
20230809,104100,141372880,14710,14710,14710,14710,14
|
|
20230809,104000,141166940,14710,14710,14710,14710,0
|
|
20230809,103900,141166940,14710,14710,14710,14710,30
|
|
20230809,103800,140725640,14720,14720,14720,14720,1
|
|
20230809,103700,140710920,14710,14710,14710,14710,141
|
|
20230809,103600,138636810,14710,14710,14710,14710,10
|
|
20230809,103500,138489710,14710,14710,14710,14710,1
|
|
20230809,103400,138475000,14700,14700,14700,14700,20
|
|
20230809,103300,138181000,14700,14700,14700,14700,414
|
|
20230809,103200,132095200,14700,14690,14700,14690,14
|
|
20230809,103100,131889530,14690,14690,14690,14690,0
|
|
20230809,103000,131889530,14690,14690,14690,14690,0
|
|
20230809,102900,131889530,14690,14630,14690,14630,3
|
|
20230809,102800,131845580,14630,14630,14630,14630,4
|
|
20230809,102700,131787060,14630,14630,14630,14630,0
|
|
20230809,102600,131787060,14630,14630,14630,14630,1
|
|
20230809,102500,131772430,14700,14700,14700,14700,0
|
|
20230809,102400,131772430,14700,14700,14700,14700,0
|
|
20230809,102300,131772430,14700,14700,14700,14700,0
|
|
20230809,102200,131772430,14700,14700,14700,14700,0
|
|
20230809,102100,131772430,14700,14700,14700,14700,0
|
|
20230809,102000,131772430,14700,14700,14700,14700,0
|
|
20230809,101900,131772430,14700,14700,14700,14700,3
|
|
20230809,101800,131728330,14700,14700,14700,14700,0
|
|
20230809,101700,131728330,14700,14700,14700,14700,10
|
|
20230809,101600,131581330,14700,14620,14700,14610,17
|
|
20230809,101500,131332720,14610,14610,14610,14610,0
|
|
20230809,101400,131332720,14610,14610,14610,14610,0
|
|
20230809,101300,131332720,14610,14610,14610,14610,0
|
|
20230809,101200,131332720,14610,14610,14610,14610,21
|
|
20230809,101100,131025910,14610,14610,14610,14610,1
|
|
20230809,101000,131011300,14610,14620,14620,14610,404
|
|
20230809,100900,125107110,14620,14670,14670,14620,519
|
|
20230809,100800,117499320,14670,14670,14670,14670,0
|
|
20230809,100700,117499320,14670,14670,14670,14670,9
|
|
20230809,100600,117367290,14670,14670,14670,14670,0
|
|
20230809,100500,117367290,14670,14670,14670,14670,0
|
|
20230809,100400,117367290,14670,14700,14700,14670,2
|
|
20230809,100300,117337920,14670,14670,14670,14670,0
|
|
20230809,100200,117337920,14670,14670,14670,14670,50
|
|
20230809,100100,116604420,14680,14680,14680,14680,19
|
|
20230809,100000,116325500,14690,14690,14690,14690,70
|
|
20230809,095900,115297200,14690,14710,14710,14690,43
|
|
20230809,095800,114665410,14710,14710,14710,14710,5
|
|
20230809,095700,114591860,14710,14710,14710,14710,5
|
|
20230809,095600,114518310,14710,14710,14710,14710,32
|
|
20230809,095500,114047590,14710,14710,14710,14710,0
|
|
20230809,095400,114047590,14710,14710,14710,14710,0
|
|
20230809,095300,114047590,14710,14710,14710,14710,0
|
|
20230809,095200,114047590,14710,14710,14710,14710,160
|
|
20230809,095100,111693990,14710,14780,14780,14710,184
|
|
20230809,095000,108987130,14790,14790,14790,14790,20
|
|
20230809,094900,108691330,14790,14810,14810,14790,538
|
|
20230809,094800,100732160,14800,14810,14810,14800,200
|
|
20230809,094700,97771160,14820,14820,14820,14820,51
|
|
20230809,094600,97015340,14820,14820,14820,14820,112
|
|
20230809,094500,95355500,14800,14800,14800,14800,100
|
|
20230809,094400,93875500,14800,14800,14800,14800,169
|
|
20230809,094300,91374300,14830,14800,14830,14800,81
|
|
20230809,094200,90175470,14790,14790,14790,14790,0
|
|
20230809,094100,90175470,14790,14790,14790,14790,72
|
|
20230809,094000,89110590,14790,14800,14850,14790,567
|
|
20230809,093900,80718640,14790,14790,14790,14790,91
|
|
20230809,093800,79372750,14800,14800,14800,14800,0
|
|
20230809,093700,79372750,14800,14800,14800,14800,0
|
|
20230809,093600,79372750,14800,14800,14800,14800,231
|
|
20230809,093500,75953950,14800,14780,14800,14780,1576
|
|
20230809,093400,52630390,14780,14770,14780,14770,200
|
|
20230809,093300,49675550,14780,14720,14780,14720,598
|
|
20230809,093200,40857920,14710,14700,14710,14700,537
|
|
20230809,093100,32963690,14700,14700,14700,14700,1
|
|
20230809,093000,32948990,14690,14690,14690,14690,8
|
|
20230809,092900,32831470,14640,14640,14640,14640,77
|
|
20230809,092800,31704190,14640,14640,14640,14640,145
|
|
20230809,092700,29581390,14690,14690,14690,14690,21
|
|
20230809,092600,29272900,14690,14690,14690,14690,160
|
|
20230809,092500,26922500,14690,14690,14690,14690,0
|
|
20230809,092400,26922500,14690,14690,14690,14690,7
|
|
20230809,092300,26819670,14690,14700,14700,14690,104
|
|
20230809,092200,25291860,14690,14690,14690,14690,258
|
|
20230809,092100,21501840,14710,14710,14710,14710,0
|
|
20230809,092000,21501840,14710,14710,14710,14710,0
|
|
20230809,091900,21501840,14710,14710,14710,14710,0
|
|
20230809,091800,21501840,14710,14710,14710,14710,0
|
|
20230809,091700,21501840,14710,14700,14710,14700,130
|
|
20230809,091600,19589550,14710,14710,14710,14710,1
|
|
20230809,091500,19574840,14590,14730,14730,14590,150
|
|
20230809,091400,17381440,14730,14700,14740,14700,3
|
|
20230809,091300,17337270,14700,14700,14700,14700,475
|
|
20230809,091200,10354770,14700,14640,14700,14640,372
|
|
20230809,091100,4890380,14640,14640,14640,14640,1
|
|
20230809,091000,4875740,14640,14640,14640,14640,0
|
|
20230809,090900,4875740,14640,14640,14640,14640,0
|
|
20230809,090800,4875740,14640,14640,14640,14640,1
|
|
20230809,090700,4861100,14500,14630,14630,14500,12
|
|
20230809,090600,4685800,14630,14630,14630,14630,0
|
|
20230809,090500,4685800,14630,14500,14630,14450,226
|
|
20230809,090400,1400940,14630,14620,14640,14620,8
|
|
20230809,090300,1283900,14620,14620,14620,14620,1
|
|
20230809,090200,1269280,14450,14450,14450,14450,3
|
|
20230809,090100,1225930,14650,14600,14650,14600,3
|
|
20230809,090000,1182080,14600,14410,14600,14410,82
|