624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,192100,812910720,10160,10160,10160,10160,796
|
|
20230816,192000,812910720,10160,10160,10160,10160,0
|
|
20230816,191900,812910720,10160,10160,10160,10160,0
|
|
20230816,191800,812910720,10160,10160,10160,10160,0
|
|
20230816,191700,812910720,10160,10160,10160,10160,0
|
|
20230816,191600,812910720,10160,10160,10160,10160,0
|
|
20230816,191500,812910720,10160,10160,10160,10160,0
|
|
20230816,191400,812910720,10160,10160,10160,10160,0
|
|
20230816,191300,812910720,10160,10160,10160,10160,0
|
|
20230816,191200,812910720,10160,10160,10160,10160,0
|
|
20230816,191100,812910720,10160,10160,10160,10160,0
|
|
20230816,191000,812910720,10160,10160,10160,10160,0
|
|
20230816,190900,812910720,10160,10160,10160,10160,0
|
|
20230816,190800,812910720,10160,10160,10160,10160,0
|
|
20230816,190700,812910720,10160,10160,10160,10160,0
|
|
20230816,190600,812910720,10160,10160,10160,10160,0
|
|
20230816,190500,812910720,10160,10160,10160,10160,0
|
|
20230816,190400,812910720,10160,10160,10160,10160,0
|
|
20230816,190300,812910720,10160,10160,10160,10160,0
|
|
20230816,190200,812910720,10160,10160,10160,10160,0
|
|
20230816,190100,812910720,10160,10160,10160,10160,0
|
|
20230816,190000,812910720,10160,10160,10160,10160,0
|
|
20230816,185900,812910720,10160,10160,10160,10160,0
|
|
20230816,185800,812910720,10160,10160,10160,10160,0
|
|
20230816,185700,812910720,10160,10160,10160,10160,0
|
|
20230816,185600,812910720,10160,10160,10160,10160,0
|
|
20230816,185500,812910720,10160,10160,10160,10160,0
|
|
20230816,185400,812910720,10160,10160,10160,10160,0
|
|
20230816,185300,812910720,10160,10160,10160,10160,0
|
|
20230816,185200,812910720,10160,10160,10160,10160,0
|
|
20230816,185100,812910720,10160,10160,10160,10160,796
|
|
20230816,185000,812910720,10160,10160,10160,10160,0
|
|
20230816,184900,812910720,10160,10160,10160,10160,0
|
|
20230816,184800,812910720,10160,10160,10160,10160,0
|
|
20230816,184700,812910720,10160,10160,10160,10160,0
|
|
20230816,184600,812910720,10160,10160,10160,10160,0
|
|
20230816,184500,812910720,10160,10160,10160,10160,0
|
|
20230816,184400,812910720,10160,10160,10160,10160,0
|
|
20230816,184300,812910720,10160,10160,10160,10160,0
|
|
20230816,184200,812910720,10160,10160,10160,10160,0
|
|
20230816,184100,812910720,10160,10160,10160,10160,0
|
|
20230816,184000,812910720,10160,10160,10160,10160,0
|
|
20230816,183900,812910720,10160,10160,10160,10160,0
|
|
20230816,183800,812910720,10160,10160,10160,10160,0
|
|
20230816,183700,812910720,10160,10160,10160,10160,0
|
|
20230816,183600,812910720,10160,10160,10160,10160,0
|
|
20230816,183500,812910720,10160,10160,10160,10160,0
|
|
20230816,183400,812910720,10160,10160,10160,10160,0
|
|
20230816,183300,812910720,10160,10160,10160,10160,0
|
|
20230816,183200,812910720,10160,10160,10160,10160,0
|
|
20230816,183100,812910720,10160,10160,10160,10160,0
|
|
20230816,183000,812910720,10160,10160,10160,10160,0
|
|
20230816,182900,812910720,10160,10160,10160,10160,0
|
|
20230816,182800,812910720,10160,10160,10160,10160,0
|
|
20230816,182700,812910720,10160,10160,10160,10160,0
|
|
20230816,182600,812910720,10160,10160,10160,10160,0
|
|
20230816,182500,812910720,10160,10160,10160,10160,0
|
|
20230816,182400,812910720,10160,10160,10160,10160,0
|
|
20230816,182300,812910720,10160,10160,10160,10160,0
|
|
20230816,182200,812910720,10160,10160,10160,10160,0
|
|
20230816,182100,812910720,10160,10160,10160,10160,796
|
|
20230816,182000,812910720,10160,10160,10160,10160,0
|
|
20230816,181900,812910720,10160,10160,10160,10160,0
|
|
20230816,181800,812910720,10160,10160,10160,10160,0
|
|
20230816,181700,812910720,10160,10160,10160,10160,0
|
|
20230816,181600,812910720,10160,10160,10160,10160,0
|
|
20230816,181500,812910720,10160,10160,10160,10160,0
|
|
20230816,181400,812910720,10160,10160,10160,10160,0
|
|
20230816,181300,812910720,10160,10160,10160,10160,0
|
|
20230816,181200,812910720,10160,10160,10160,10160,0
|
|
20230816,181100,812910720,10160,10160,10160,10160,0
|
|
20230816,181000,812910720,10160,10160,10160,10160,0
|
|
20230816,180900,812910720,10160,10160,10160,10160,0
|
|
20230816,180800,812910720,10160,10160,10160,10160,0
|
|
20230816,180700,812910720,10160,10160,10160,10160,0
|
|
20230816,180600,812910720,10160,10160,10160,10160,0
|
|
20230816,180500,812910720,10160,10160,10160,10160,0
|
|
20230816,180400,812910720,10160,10160,10160,10160,0
|
|
20230816,180300,812910720,10160,10160,10160,10160,0
|
|
20230816,180200,812910720,10160,10160,10160,10160,0
|
|
20230816,180100,812910720,10160,10160,10160,10160,0
|
|
20230816,180000,812910720,10160,10160,10160,10160,0
|
|
20230816,175900,812910720,10160,10160,10160,10160,0
|
|
20230816,175800,812910720,10160,10160,10160,10160,0
|
|
20230816,175700,812910720,10160,10160,10160,10160,0
|
|
20230816,175600,812910720,10160,10160,10160,10160,0
|
|
20230816,175500,812910720,10160,10160,10160,10160,0
|
|
20230816,175400,812910720,10160,10160,10160,10160,0
|
|
20230816,175300,812910720,10160,10160,10160,10160,0
|
|
20230816,175200,812910720,10160,10160,10160,10160,0
|
|
20230816,175100,812910720,10160,10160,10160,10160,796
|
|
20230816,175000,812910720,10160,10160,10160,10160,0
|
|
20230816,174900,812910720,10160,10160,10160,10160,0
|
|
20230816,174800,812910720,10160,10160,10160,10160,0
|
|
20230816,174700,812910720,10160,10160,10160,10160,0
|
|
20230816,174600,812910720,10160,10160,10160,10160,0
|
|
20230816,174500,812910720,10160,10160,10160,10160,0
|
|
20230816,174400,812910720,10160,10160,10160,10160,0
|
|
20230816,174300,812910720,10160,10160,10160,10160,0
|
|
20230816,174200,812910720,10160,10160,10160,10160,0
|
|
20230816,174100,812910720,10160,10160,10160,10160,0
|
|
20230816,174000,812910720,10160,10160,10160,10160,0
|
|
20230816,173900,812910720,10160,10160,10160,10160,0
|
|
20230816,173800,812910720,10160,10160,10160,10160,0
|
|
20230816,173700,812910720,10160,10160,10160,10160,0
|
|
20230816,173600,812910720,10160,10160,10160,10160,0
|
|
20230816,173500,812910720,10160,10160,10160,10160,0
|
|
20230816,173400,812910720,10160,10160,10160,10160,0
|
|
20230816,173300,812910720,10160,10160,10160,10160,0
|
|
20230816,173200,812910720,10160,10160,10160,10160,0
|
|
20230816,173100,812910720,10160,10160,10160,10160,0
|
|
20230816,173000,812910720,10160,10160,10160,10160,0
|
|
20230816,172900,812910720,10160,10160,10160,10160,0
|
|
20230816,172800,812910720,10160,10160,10160,10160,0
|
|
20230816,172700,812910720,10160,10160,10160,10160,0
|
|
20230816,172600,812910720,10160,10160,10160,10160,0
|
|
20230816,172500,812910720,10160,10160,10160,10160,0
|
|
20230816,172400,812910720,10160,10160,10160,10160,0
|
|
20230816,172300,812910720,10160,10160,10160,10160,0
|
|
20230816,172200,812910720,10160,10160,10160,10160,0
|
|
20230816,172100,812910720,10160,10160,10160,10160,796
|
|
20230816,172000,812910720,10160,10160,10160,10160,0
|
|
20230816,171900,812910720,10160,10160,10160,10160,0
|
|
20230816,171800,812910720,10160,10160,10160,10160,0
|
|
20230816,171700,812910720,10160,10160,10160,10160,0
|
|
20230816,171600,812910720,10160,10160,10160,10160,0
|
|
20230816,171500,812910720,10160,10160,10160,10160,0
|
|
20230816,171400,812910720,10160,10160,10160,10160,0
|
|
20230816,171300,812910720,10160,10160,10160,10160,0
|
|
20230816,171200,812910720,10160,10160,10160,10160,0
|
|
20230816,171100,812910720,10160,10160,10160,10160,0
|
|
20230816,171000,812910720,10160,10160,10160,10160,0
|
|
20230816,170900,812910720,10160,10160,10160,10160,0
|
|
20230816,170800,812910720,10160,10160,10160,10160,0
|
|
20230816,170700,812910720,10160,10160,10160,10160,0
|
|
20230816,170600,812910720,10160,10160,10160,10160,0
|
|
20230816,170500,812910720,10160,10160,10160,10160,0
|
|
20230816,170400,812910720,10160,10160,10160,10160,0
|
|
20230816,170300,812910720,10160,10160,10160,10160,0
|
|
20230816,170200,812910720,10160,10160,10160,10160,0
|
|
20230816,170100,812910720,10160,10160,10160,10160,0
|
|
20230816,170000,812910720,10160,10160,10160,10160,0
|
|
20230816,165900,812910720,10160,10160,10160,10160,0
|
|
20230816,165800,812910720,10160,10160,10160,10160,0
|
|
20230816,165700,812910720,10160,10160,10160,10160,0
|
|
20230816,165600,812910720,10160,10160,10160,10160,0
|
|
20230816,165500,812910720,10160,10160,10160,10160,0
|
|
20230816,165400,812910720,10160,10160,10160,10160,0
|
|
20230816,165300,812910720,10160,10160,10160,10160,0
|
|
20230816,165200,812910720,10160,10160,10160,10160,0
|
|
20230816,165100,812910720,10160,10160,10160,10160,796
|
|
20230816,165000,812910720,10160,10160,10160,10160,0
|
|
20230816,164900,812910720,10160,10160,10160,10160,0
|
|
20230816,164800,812910720,10160,10160,10160,10160,0
|
|
20230816,164700,812910720,10160,10160,10160,10160,0
|
|
20230816,164600,812910720,10160,10160,10160,10160,0
|
|
20230816,164500,812910720,10160,10160,10160,10160,0
|
|
20230816,164400,812910720,10160,10160,10160,10160,0
|
|
20230816,164300,812910720,10160,10160,10160,10160,0
|
|
20230816,164200,812910720,10160,10160,10160,10160,0
|
|
20230816,164100,812910720,10160,10160,10160,10160,0
|
|
20230816,164000,812910720,10160,10160,10160,10160,0
|
|
20230816,163900,812910720,10160,10160,10160,10160,0
|
|
20230816,163800,812910720,10160,10160,10160,10160,0
|
|
20230816,163700,812910720,10160,10160,10160,10160,0
|
|
20230816,163600,812910720,10160,10160,10160,10160,0
|
|
20230816,163500,812910720,10160,10160,10160,10160,0
|
|
20230816,163400,812910720,10160,10160,10160,10160,0
|
|
20230816,163300,812910720,10160,10160,10160,10160,0
|
|
20230816,163200,812910720,10160,10160,10160,10160,0
|
|
20230816,163100,812910720,10160,10160,10160,10160,0
|
|
20230816,163000,812910720,10160,10160,10160,10160,0
|
|
20230816,162900,812910720,10160,10160,10160,10160,0
|
|
20230816,162800,812910720,10160,10160,10160,10160,0
|
|
20230816,162700,812910720,10160,10160,10160,10160,0
|
|
20230816,162600,812910720,10160,10160,10160,10160,0
|
|
20230816,162500,812910720,10160,10160,10160,10160,0
|
|
20230816,162400,812910720,10160,10160,10160,10160,0
|
|
20230816,162300,812910720,10160,10160,10160,10160,0
|
|
20230816,162200,812910720,10160,10160,10160,10160,0
|
|
20230816,162100,812910720,10160,10160,10160,10160,796
|
|
20230816,162000,812910720,10160,10160,10160,10160,0
|
|
20230816,161900,812910720,10160,10160,10160,10160,0
|
|
20230816,161800,812910720,10160,10160,10160,10160,0
|
|
20230816,161700,812910720,10160,10160,10160,10160,0
|
|
20230816,161600,812910720,10160,10160,10160,10160,0
|
|
20230816,161500,812910720,10160,10160,10160,10160,0
|
|
20230816,161400,812910720,10160,10160,10160,10160,0
|
|
20230816,161300,812910720,10160,10160,10160,10160,0
|
|
20230816,161200,812910720,10160,10160,10160,10160,0
|
|
20230816,161100,812910720,10160,10160,10160,10160,0
|
|
20230816,161000,812910720,10160,10160,10160,10160,0
|
|
20230816,160900,812910720,10160,10160,10160,10160,0
|
|
20230816,160800,812910720,10160,10160,10160,10160,0
|
|
20230816,160700,812910720,10160,10160,10160,10160,0
|
|
20230816,160600,812910720,10160,10160,10160,10160,0
|
|
20230816,160500,812910720,10160,10160,10160,10160,0
|
|
20230816,160400,812910720,10160,10160,10160,10160,0
|
|
20230816,160300,812910720,10160,10160,10160,10160,0
|
|
20230816,160200,812910720,10160,10160,10160,10160,0
|
|
20230816,160100,812910720,10160,10160,10160,10160,0
|
|
20230816,160000,812910720,10160,10160,10160,10160,0
|
|
20230816,155900,812910720,10160,10160,10160,10160,0
|
|
20230816,155800,812910720,10160,10160,10160,10160,0
|
|
20230816,155700,812910720,10160,10160,10160,10160,0
|
|
20230816,155600,812910720,10160,10160,10160,10160,0
|
|
20230816,155500,812910720,10160,10160,10160,10160,0
|
|
20230816,155400,812910720,10160,10160,10160,10160,0
|
|
20230816,155300,812910720,10160,10160,10160,10160,0
|
|
20230816,155200,812910720,10160,10160,10160,10160,0
|
|
20230816,155100,812910720,10160,10160,10160,10160,796
|
|
20230816,155000,812910720,10160,10160,10160,10160,0
|
|
20230816,154900,812910720,10160,10160,10160,10160,0
|
|
20230816,154800,812910720,10160,10160,10160,10160,0
|
|
20230816,154700,812910720,10160,10160,10160,10160,0
|
|
20230816,154600,812910720,10160,10160,10160,10160,0
|
|
20230816,154500,812910720,10160,10160,10160,10160,0
|
|
20230816,154400,812910720,10160,10160,10160,10160,0
|
|
20230816,154300,812910720,10160,10160,10160,10160,0
|
|
20230816,154200,812910720,10160,10160,10160,10160,0
|
|
20230816,154100,812910720,10160,10160,10160,10160,0
|
|
20230816,154000,812910720,10160,10160,10160,10160,0
|
|
20230816,153900,812910720,10160,10160,10160,10160,0
|
|
20230816,153800,812910720,10160,10160,10160,10160,0
|
|
20230816,153700,812910720,10160,10160,10160,10160,0
|
|
20230816,153600,812910720,10160,10160,10160,10160,0
|
|
20230816,153500,812910720,10160,10160,10160,10160,0
|
|
20230816,153400,812910720,10160,10160,10160,10160,0
|
|
20230816,153300,812910720,10160,10160,10160,10160,0
|
|
20230816,153200,812910720,10160,10160,10160,10160,0
|
|
20230816,153100,812910720,10160,10160,10160,10160,0
|
|
20230816,153000,812910720,10160,10160,10160,10160,796
|
|
20230816,152900,804823360,10200,10200,10200,10200,0
|
|
20230816,152800,804823360,10200,10200,10200,10200,0
|
|
20230816,152700,804823360,10200,10200,10200,10200,0
|
|
20230816,152600,804823360,10200,10200,10200,10200,0
|
|
20230816,152500,804823360,10200,10200,10200,10200,0
|
|
20230816,152400,804823360,10200,10200,10200,10200,0
|
|
20230816,152300,804823360,10200,10200,10200,10200,0
|
|
20230816,152200,804823360,10200,10200,10200,10200,0
|
|
20230816,152100,804823360,10200,10200,10200,10200,0
|
|
20230816,152000,804823360,10200,10200,10200,10200,0
|
|
20230816,151900,804823360,10200,10200,10200,10200,130
|
|
20230816,151800,803497360,10200,10200,10200,10200,230
|
|
20230816,151700,801151360,10200,10200,10200,10200,146
|
|
20230816,151600,799662160,10200,10200,10200,10170,951
|
|
20230816,151500,789976960,10200,10200,10200,10200,587
|
|
20230816,151400,783989560,10200,10180,10200,10180,903
|
|
20230816,151300,774795680,10180,10180,10200,10180,364
|
|
20230816,151200,771090000,10200,10200,10200,10200,1
|
|
20230816,151100,771079800,10200,10190,10200,10190,404
|
|
20230816,151000,766962970,10190,10190,10190,10190,17
|
|
20230816,150900,766789740,10190,10190,10190,10190,0
|
|
20230816,150800,766789740,10190,10170,10190,10160,507
|
|
20230816,150700,761635080,10190,10190,10190,10190,1
|
|
20230816,150600,761624890,10200,10200,10200,10200,0
|
|
20230816,150500,761624890,10200,10200,10200,10200,0
|
|
20230816,150400,761624890,10200,10180,10200,10170,148
|
|
20230816,150300,760118870,10190,10190,10190,10190,6
|
|
20230816,150200,760057730,10200,10200,10200,10200,81
|
|
20230816,150100,759231530,10200,10200,10200,10200,6
|
|
20230816,150000,759170330,10200,10200,10200,10200,57
|
|
20230816,145900,758588930,10210,10210,10210,10210,0
|
|
20230816,145800,758588930,10210,10200,10210,10200,2128
|
|
20230816,145700,736881250,10200,10200,10200,10200,0
|
|
20230816,145600,736881250,10200,10200,10200,10200,5
|
|
20230816,145500,736830250,10210,10210,10210,10210,0
|
|
20230816,145400,736830250,10210,10210,10210,10210,0
|
|
20230816,145300,736830250,10210,10210,10210,10210,0
|
|
20230816,145200,736830250,10210,10210,10210,10210,81
|
|
20230816,145100,736003240,10210,10170,10210,10160,1596
|
|
20230816,145000,719779790,10210,10210,10210,10210,0
|
|
20230816,144900,719779790,10210,10170,10210,10170,306
|
|
20230816,144800,716667530,10210,10210,10210,10210,0
|
|
20230816,144700,716667530,10210,10170,10210,10170,102
|
|
20230816,144600,715630110,10180,10180,10180,10180,0
|
|
20230816,144500,715630110,10180,10180,10180,10180,5
|
|
20230816,144400,715579210,10180,10180,10180,10180,396
|
|
20230816,144300,711547930,10180,10180,10180,10180,5
|
|
20230816,144200,711497030,10180,10180,10180,10180,100
|
|
20230816,144100,710479030,10220,10220,10220,10220,0
|
|
20230816,144000,710479030,10220,10220,10220,10220,67
|
|
20230816,143900,709794290,10220,10220,10220,10220,20
|
|
20230816,143800,709589890,10220,10180,10220,10180,50
|
|
20230816,143700,709080460,10190,10180,10190,10180,450
|
|
20230816,143600,704499370,10200,10190,10200,10190,157
|
|
20230816,143500,702899530,10220,10220,10220,10220,20
|
|
20230816,143400,702695130,10220,10200,10220,10190,51
|
|
20230816,143300,702175360,10190,10190,10190,10190,0
|
|
20230816,143200,702175360,10190,10190,10190,10190,50
|
|
20230816,143100,701665860,10190,10190,10190,10190,11
|
|
20230816,143000,701553770,10220,10200,10220,10200,15
|
|
20230816,142900,701400710,10190,10190,10190,10190,0
|
|
20230816,142800,701400710,10190,10190,10190,10190,0
|
|
20230816,142700,701400710,10190,10190,10190,10190,70
|
|
20230816,142600,700687410,10200,10200,10200,10200,0
|
|
20230816,142500,700687410,10200,10200,10200,10200,26
|
|
20230816,142400,700422210,10200,10200,10200,10200,4
|
|
20230816,142300,700381410,10200,10200,10200,10200,10
|
|
20230816,142200,700279410,10220,10220,10220,10220,0
|
|
20230816,142100,700279410,10220,10220,10220,10220,0
|
|
20230816,142000,700279410,10220,10220,10220,10220,0
|
|
20230816,141900,700279410,10220,10220,10220,10220,0
|
|
20230816,141800,700279410,10220,10220,10220,10220,0
|
|
20230816,141700,700279410,10220,10220,10220,10220,0
|
|
20230816,141600,700279410,10220,10220,10220,10220,4
|
|
20230816,141500,700238530,10230,10230,10230,10230,0
|
|
20230816,141400,700238530,10230,10230,10230,10230,0
|
|
20230816,141300,700238530,10230,10230,10230,10230,0
|
|
20230816,141200,700238530,10230,10230,10230,10230,0
|
|
20230816,141100,700238530,10230,10230,10230,10230,0
|
|
20230816,141000,700238530,10230,10230,10230,10230,20
|
|
20230816,140900,700033930,10170,10170,10170,10170,100
|
|
20230816,140800,699016930,10230,10180,10230,10170,101
|
|
20230816,140700,697989060,10180,10180,10180,10180,12
|
|
20230816,140600,697866900,10240,10240,10240,10240,66
|
|
20230816,140500,697191060,10240,10180,10240,10180,265
|
|
20230816,140400,694493000,10240,10240,10240,10190,951
|
|
20230816,140300,684795220,10240,10240,10240,10240,60
|
|
20230816,140200,684180820,10240,10240,10240,10240,0
|
|
20230816,140100,684180820,10240,10210,10240,10210,190
|
|
20230816,140000,682240860,10240,10220,10240,10220,75
|
|
20230816,135900,681472960,10230,10230,10230,10230,0
|
|
20230816,135800,681472960,10230,10230,10230,10230,15
|
|
20230816,135700,681319510,10230,10230,10230,10230,0
|
|
20230816,135600,681319510,10230,10180,10230,10180,102
|
|
20230816,135500,680281050,10230,10230,10230,10230,0
|
|
20230816,135400,680281050,10230,10180,10230,10180,6
|
|
20230816,135300,680219920,10180,10180,10180,10180,219
|
|
20230816,135200,677990500,10240,10190,10240,10180,252
|
|
20230816,135100,675421020,10210,10210,10210,10210,0
|
|
20230816,135000,675421020,10210,10190,10210,10190,104
|
|
20230816,134900,674361180,10210,10200,10210,10190,799
|
|
20230816,134800,666218980,10240,10240,10240,10240,0
|
|
20230816,134700,666218980,10240,10240,10240,10240,0
|
|
20230816,134600,666218980,10240,10240,10240,10240,0
|
|
20230816,134500,666218980,10240,10240,10240,10240,0
|
|
20230816,134400,666218980,10240,10240,10240,10240,0
|
|
20230816,134300,666218980,10240,10240,10240,10240,20
|
|
20230816,134200,666014180,10250,10250,10250,10250,0
|
|
20230816,134100,666014180,10250,10240,10250,10210,197
|
|
20230816,134000,664002480,10250,10250,10250,10250,0
|
|
20230816,133900,664002480,10250,10250,10250,10250,0
|
|
20230816,133800,664002480,10250,10250,10250,10250,0
|
|
20230816,133700,664002480,10250,10240,10250,10240,204
|
|
20230816,133600,661912160,10230,10230,10230,10230,2
|
|
20230816,133500,661891700,10230,10230,10230,10230,0
|
|
20230816,133400,661891700,10230,10230,10230,10230,0
|
|
20230816,133300,661891700,10230,10220,10230,10220,142
|
|
20230816,133200,660440450,10250,10250,10250,10250,0
|
|
20230816,133100,660440450,10250,10220,10250,10220,12
|
|
20230816,133000,660317780,10220,10220,10220,10220,1
|
|
20230816,132900,660307560,10220,10220,10220,10220,67
|
|
20230816,132800,659622820,10210,10210,10210,10210,0
|
|
20230816,132700,659622820,10210,10210,10210,10210,0
|
|
20230816,132600,659622820,10210,10210,10210,10210,15
|
|
20230816,132500,659469670,10220,10220,10220,10220,0
|
|
20230816,132400,659469670,10220,10220,10220,10220,0
|
|
20230816,132300,659469670,10220,10220,10220,10220,0
|
|
20230816,132200,659469670,10220,10220,10220,10220,57
|
|
20230816,132100,658887130,10220,10220,10220,10220,53
|
|
20230816,132000,658345470,10220,10210,10220,10200,2719
|
|
20230816,131900,630606610,10220,10220,10220,10220,0
|
|
20230816,131800,630606610,10220,10220,10220,10220,0
|
|
20230816,131700,630606610,10220,10220,10220,10220,10
|
|
20230816,131600,630504410,10220,10220,10220,10220,0
|
|
20230816,131500,630504410,10220,10220,10220,10220,0
|
|
20230816,131400,630504410,10220,10220,10220,10220,71
|
|
20230816,131300,629778790,10220,10200,10220,10160,3290
|
|
20230816,131200,596271810,10200,10200,10200,10200,12
|
|
20230816,131100,596149410,10220,10200,10220,10200,13
|
|
20230816,131000,596016790,10220,10210,10220,10190,325
|
|
20230816,130900,592701960,10220,10220,10220,10220,0
|
|
20230816,130800,592701960,10220,10190,10220,10190,510
|
|
20230816,130700,587504760,10220,10220,10220,10220,6
|
|
20230816,130600,587443440,10220,10220,10220,10220,0
|
|
20230816,130500,587443440,10220,10220,10220,10220,0
|
|
20230816,130400,587443440,10220,10220,10220,10220,0
|
|
20230816,130300,587443440,10220,10210,10220,10190,1171
|
|
20230816,130200,575501550,10220,10220,10220,10220,4
|
|
20230816,130100,575460670,10220,10220,10220,10220,1
|
|
20230816,130000,575450450,10220,10220,10220,10220,97
|
|
20230816,125900,574459110,10220,10220,10220,10220,16
|
|
20230816,125800,574295590,10220,10220,10220,10220,0
|
|
20230816,125700,574295590,10220,10220,10220,10220,0
|
|
20230816,125600,574295590,10220,10200,10220,10200,106
|
|
20230816,125500,573214350,10230,10230,10230,10210,897
|
|
20230816,125400,564051590,10250,10240,10250,10240,14
|
|
20230816,125300,563908220,10240,10240,10240,10240,0
|
|
20230816,125200,563908220,10240,10240,10240,10240,1
|
|
20230816,125100,563897980,10240,10240,10240,10240,100
|
|
20230816,125000,562873980,10250,10250,10250,10250,0
|
|
20230816,124900,562873980,10250,10250,10250,10250,0
|
|
20230816,124800,562873980,10250,10250,10250,10250,105
|
|
20230816,124700,561797730,10260,10260,10260,10260,0
|
|
20230816,124600,561797730,10260,10250,10260,10250,102
|
|
20230816,124500,560752210,10260,10250,10260,10250,117
|
|
20230816,124400,559552950,10260,10250,10260,10250,64
|
|
20230816,124300,558896940,10250,10250,10250,10250,0
|
|
20230816,124200,558896940,10250,10240,10250,10240,59
|
|
20230816,124100,558292760,10250,10250,10250,10250,51
|
|
20230816,124000,557770010,10240,10240,10240,10240,0
|
|
20230816,123900,557770010,10240,10240,10240,10240,36
|
|
20230816,123800,557401370,10240,10240,10240,10240,0
|
|
20230816,123700,557401370,10240,10240,10240,10240,0
|
|
20230816,123600,557401370,10240,10240,10240,10240,0
|
|
20230816,123500,557401370,10240,10240,10240,10240,0
|
|
20230816,123400,557401370,10240,10240,10240,10240,2
|
|
20230816,123300,557380890,10240,10240,10240,10240,0
|
|
20230816,123200,557380890,10240,10240,10240,10240,0
|
|
20230816,123100,557380890,10240,10230,10240,10230,33
|
|
20230816,123000,557043290,10200,10200,10200,10200,4
|
|
20230816,122900,557002490,10230,10220,10230,10220,31
|
|
20230816,122800,556685660,10220,10220,10220,10220,2
|
|
20230816,122700,556665220,10230,10230,10230,10230,0
|
|
20230816,122600,556665220,10230,10230,10230,10230,0
|
|
20230816,122500,556665220,10230,10230,10230,10230,0
|
|
20230816,122400,556665220,10230,10230,10230,10230,1
|
|
20230816,122300,556654990,10220,10220,10220,10220,55
|
|
20230816,122200,556092890,10220,10190,10220,10190,1232
|
|
20230816,122100,543532180,10190,10190,10190,10180,426
|
|
20230816,122000,539195380,10190,10190,10190,10190,0
|
|
20230816,121900,539195380,10190,10190,10190,10190,6
|
|
20230816,121800,539134240,10190,10180,10190,10180,40
|
|
20230816,121700,538727030,10190,10190,10190,10190,0
|
|
20230816,121600,538727030,10190,10190,10190,10190,71
|
|
20230816,121500,538003540,10190,10190,10190,10190,23
|
|
20230816,121400,537769170,10170,10170,10170,10170,0
|
|
20230816,121300,537769170,10170,10170,10170,10170,0
|
|
20230816,121200,537769170,10170,10170,10170,10170,1
|
|
20230816,121100,537759000,10200,10200,10200,10200,3
|
|
20230816,121000,537728400,10200,10200,10200,10200,58
|
|
20230816,120900,537136800,10200,10200,10200,10200,5
|
|
20230816,120800,537085800,10200,10200,10200,10200,0
|
|
20230816,120700,537085800,10200,10170,10200,10170,542
|
|
20230816,120600,531573000,10170,10170,10170,10170,0
|
|
20230816,120500,531573000,10170,10170,10170,10170,235
|
|
20230816,120400,529183050,10180,10180,10180,10180,0
|
|
20230816,120300,529183050,10180,10180,10180,10180,111
|
|
20230816,120200,528053070,10180,10180,10180,10180,6
|
|
20230816,120100,527991990,10190,10190,10190,10190,68
|
|
20230816,120000,527299070,10190,10190,10190,10170,106
|
|
20230816,115900,526220930,10190,10190,10190,10170,748
|
|
20230816,115800,518613310,10190,10190,10200,10180,604
|
|
20230816,115700,512462210,10190,10190,10190,10190,0
|
|
20230816,115600,512462210,10190,10190,10190,10190,0
|
|
20230816,115500,512462210,10190,10190,10190,10190,1
|
|
20230816,115400,512452020,10210,10210,10210,10210,1
|
|
20230816,115300,512441810,10220,10190,10220,10190,21
|
|
20230816,115200,512227680,10190,10190,10190,10190,12
|
|
20230816,115100,512105400,10190,10190,10190,10190,2
|
|
20230816,115000,512085020,10190,10190,10190,10180,12
|
|
20230816,114900,511962820,10190,10190,10190,10190,0
|
|
20230816,114800,511962820,10190,10190,10190,10180,218
|
|
20230816,114700,509741470,10220,10220,10220,10220,0
|
|
20230816,114600,509741470,10220,10220,10220,10220,0
|
|
20230816,114500,509741470,10220,10190,10220,10190,29
|
|
20230816,114400,509445900,10220,10210,10220,10210,379
|
|
20230816,114300,505574410,10220,10190,10220,10190,367
|
|
20230816,114200,501834470,10190,10190,10190,10190,0
|
|
20230816,114100,501834470,10190,10190,10190,10190,1
|
|
20230816,114000,501824280,10220,10210,10220,10210,5
|
|
20230816,113900,501773220,10210,10210,10210,10210,21
|
|
20230816,113800,501558810,10210,10220,10220,10200,998
|
|
20230816,113700,491371120,10220,10220,10220,10220,15
|
|
20230816,113600,491217820,10230,10220,10230,10220,106
|
|
20230816,113500,490134480,10230,10230,10230,10230,16
|
|
20230816,113400,489970800,10260,10260,10260,10260,0
|
|
20230816,113300,489970800,10260,10260,10260,10260,0
|
|
20230816,113200,489970800,10260,10260,10260,10260,0
|
|
20230816,113100,489970800,10260,10260,10260,10260,0
|
|
20230816,113000,489970800,10260,10260,10260,10260,0
|
|
20230816,112900,489970800,10260,10240,10260,10240,226
|
|
20230816,112800,487656480,10240,10240,10240,10240,7
|
|
20230816,112700,487584800,10270,10270,10270,10270,0
|
|
20230816,112600,487584800,10270,10270,10270,10270,203
|
|
20230816,112500,485499990,10270,10270,10270,10270,10
|
|
20230816,112400,485397290,10220,10220,10220,10220,0
|
|
20230816,112300,485397290,10220,10220,10220,10220,0
|
|
20230816,112200,485397290,10220,10220,10220,10220,0
|
|
20230816,112100,485397290,10220,10220,10220,10220,0
|
|
20230816,112000,485397290,10220,10220,10220,10220,0
|
|
20230816,111900,485397290,10220,10230,10230,10220,106
|
|
20230816,111800,484313290,10260,10260,10270,10230,442
|
|
20230816,111700,479791150,10230,10240,10260,10230,229
|
|
20230816,111600,477447220,10270,10270,10270,10270,0
|
|
20230816,111500,477447220,10270,10270,10270,10270,0
|
|
20230816,111400,477447220,10270,10270,10270,10270,0
|
|
20230816,111300,477447220,10270,10270,10270,10270,1
|
|
20230816,111200,477436950,10270,10270,10270,10270,0
|
|
20230816,111100,477436950,10270,10270,10270,10270,0
|
|
20230816,111000,477436950,10270,10270,10270,10270,0
|
|
20230816,110900,477436950,10270,10270,10270,10270,0
|
|
20230816,110800,477436950,10270,10260,10270,10260,10
|
|
20230816,110700,477334280,10260,10270,10270,10260,5
|
|
20230816,110600,477282960,10260,10250,10260,10250,94
|
|
20230816,110500,476319430,10250,10260,10260,10250,12
|
|
20230816,110400,476196320,10250,10250,10250,10250,17
|
|
20230816,110300,476022070,10270,10270,10270,10270,17
|
|
20230816,110200,475847480,10250,10280,10280,10250,103
|
|
20230816,110100,474790790,10280,10280,10280,10280,14
|
|
20230816,110000,474646870,10280,10280,10280,10280,4
|
|
20230816,105900,474605750,10280,10270,10280,10270,18
|
|
20230816,105800,474420850,10280,10280,10280,10280,59
|
|
20230816,105700,473814330,10280,10280,10280,10280,4
|
|
20230816,105600,473773210,10280,10280,10280,10250,50
|
|
20230816,105500,473260470,10280,10280,10280,10280,4
|
|
20230816,105400,473219350,10280,10280,10280,10280,8
|
|
20230816,105300,473137110,10280,10280,10280,10280,4
|
|
20230816,105200,473095990,10280,10280,10280,10280,91
|
|
20230816,105100,472160510,10280,10280,10280,10280,4
|
|
20230816,105000,472119390,10290,10290,10290,10290,411
|
|
20230816,104900,467890200,10290,10290,10290,10290,4
|
|
20230816,104800,467849040,10290,10290,10290,10290,8
|
|
20230816,104700,467766720,10290,10290,10290,10290,104
|
|
20230816,104600,466696560,10290,10290,10290,10290,4
|
|
20230816,104500,466655400,10290,10250,10290,10230,29
|
|
20230816,104400,466357190,10250,10250,10250,10250,272
|
|
20230816,104300,463569190,10300,10300,10300,10300,141
|
|
20230816,104200,462116890,10300,10300,10300,10300,10
|
|
20230816,104100,462013890,10300,10290,10300,10290,506
|
|
20230816,104000,456805020,10290,10250,10290,10250,3294
|
|
20230816,103900,423017180,10250,10250,10250,10250,4
|
|
20230816,103800,422976180,10250,10250,10250,10250,8
|
|
20230816,103700,422894180,10250,10250,10250,10250,4
|
|
20230816,103600,422853180,10250,10250,10250,10250,13
|
|
20230816,103500,422719930,10250,10250,10250,10250,83
|
|
20230816,103400,421869180,10250,10250,10250,10250,8
|
|
20230816,103300,421787180,10260,10190,10260,10190,178
|
|
20230816,103200,419967900,10260,10220,10260,10170,2740
|
|
20230816,103100,392058370,10240,10240,10240,10240,32
|
|
20230816,103000,391730690,10240,10240,10240,10240,10
|
|
20230816,102900,391628290,10250,10250,10250,10250,2
|
|
20230816,102800,391607790,10200,10250,10250,10200,164
|
|
20230816,102700,389934790,10260,10260,10260,10260,1
|
|
20230816,102600,389924530,10260,10210,10260,10210,25
|
|
20230816,102500,389669080,10260,10250,10260,10250,53
|
|
20230816,102400,389125790,10260,10260,10260,10260,4
|
|
20230816,102300,389084750,10260,10260,10260,10260,53
|
|
20230816,102200,388540970,10260,10260,10260,10260,65
|
|
20230816,102100,387874070,10260,10260,10260,10260,8
|
|
20230816,102000,387791990,10270,10220,10270,10210,308
|
|
20230816,101900,384646990,10270,10260,10270,10220,131
|
|
20230816,101800,383307780,10250,10250,10250,10250,4
|
|
20230816,101700,383266780,10250,10260,10260,10250,104
|
|
20230816,101600,382199780,10260,10260,10260,10260,78
|
|
20230816,101500,381399500,10260,10260,10260,10260,66
|
|
20230816,101400,380722340,10260,10260,10260,10260,13
|
|
20230816,101300,380588960,10270,10260,10270,10260,39
|
|
20230816,101200,380188530,10270,10250,10270,10250,523
|
|
20230816,101100,374826390,10250,10250,10250,10250,4
|
|
20230816,101000,374785390,10250,10250,10250,10190,24
|
|
20230816,100900,374540350,10250,10190,10250,10180,24
|
|
20230816,100800,374295610,10240,10240,10240,10240,62
|
|
20230816,100700,373660730,10240,10240,10240,10180,393
|
|
20230816,100600,369655970,10180,10250,10250,10180,16
|
|
20230816,100500,369492040,10250,10250,10250,10170,642
|
|
20230816,100400,362958540,10260,10260,10260,10260,0
|
|
20230816,100300,362958540,10260,10220,10260,10220,160
|
|
20230816,100200,361323180,10220,10260,10260,10220,95
|
|
20230816,100100,360348620,10260,10260,10260,10260,72
|
|
20230816,100000,359609900,10260,10210,10260,10200,2257
|
|
20230816,095900,336584520,10260,10260,10260,10260,18
|
|
20230816,095800,336399840,10210,10210,10210,10210,9
|
|
20230816,095700,336307950,10210,10260,10260,10210,343
|
|
20230816,095600,332801870,10260,10260,10260,10260,127
|
|
20230816,095500,331498850,10260,10260,10260,10260,4
|
|
20230816,095400,331457810,10190,10190,10190,10190,0
|
|
20230816,095300,331457810,10190,10190,10190,10190,85
|
|
20230816,095200,330591660,10190,10200,10200,10190,471
|
|
20230816,095100,325790650,10200,10250,10260,10200,148
|
|
20230816,095000,324277210,10260,10260,10260,10200,2210
|
|
20230816,094900,301721630,10230,10200,10230,10200,718
|
|
20230816,094800,294396490,10200,10200,10200,10190,2363
|
|
20230816,094700,270315890,10200,10200,10200,10180,2174
|
|
20230816,094600,248179360,10200,10200,10200,10200,4
|
|
20230816,094500,248138560,10190,10200,10200,10190,219
|
|
20230816,094400,245906910,10190,10200,10200,10190,209
|
|
20230816,094300,243777110,10200,10200,10200,10200,9
|
|
20230816,094200,243685310,10200,10200,10200,10200,25
|
|
20230816,094100,243430310,10200,10200,10200,10160,1001
|
|
20230816,094000,233258940,10220,10220,10220,10220,5
|
|
20230816,093900,233207840,10200,10220,10220,10200,12
|
|
20230816,093800,233085220,10220,10220,10220,10190,12
|
|
20230816,093700,232962610,10160,10170,10170,10160,1172
|
|
20230816,093600,221051130,10170,10170,10170,10170,0
|
|
20230816,093500,221051130,10170,10170,10170,10170,270
|
|
20230816,093400,218305230,10170,10170,10180,10170,551
|
|
20230816,093300,212701500,10180,10220,10220,10180,1545
|
|
20230816,093200,196959320,10200,10200,10220,10200,205
|
|
20230816,093100,194868300,10200,10200,10200,10200,4
|
|
20230816,093000,194827500,10190,10200,10240,10190,1199
|
|
20230816,092900,182594290,10230,10210,10230,10200,2314
|
|
20230816,092800,158982650,10210,10220,10220,10210,197
|
|
20230816,092700,156970810,10230,10230,10230,10210,1662
|
|
20230816,092600,139980390,10230,10240,10240,10230,852
|
|
20230816,092500,131262040,10240,10240,10240,10240,39
|
|
20230816,092400,130862680,10240,10240,10240,10240,1863
|
|
20230816,092300,111785560,10240,10240,10240,10240,0
|
|
20230816,092200,111785560,10240,10240,10240,10240,0
|
|
20230816,092100,111785560,10240,10240,10240,10240,60
|
|
20230816,092000,111171160,10230,10230,10230,10230,40
|
|
20230816,091900,110761960,10220,10220,10220,10220,120
|
|
20230816,091800,109535560,10220,10230,10230,10220,121
|
|
20230816,091700,108298910,10230,10230,10230,10230,50
|
|
20230816,091600,107787410,10230,10230,10230,10230,119
|
|
20230816,091500,106570040,10230,10260,10260,10230,2145
|
|
20230816,091400,84594340,10250,10250,10260,10250,200
|
|
20230816,091300,82543270,10250,10250,10250,10240,387
|
|
20230816,091200,78577020,10240,10240,10240,10240,600
|
|
20230816,091100,72433020,10240,10250,10250,10240,305
|
|
20230816,091000,69307790,10250,10250,10250,10240,52
|
|
20230816,090900,68775290,10250,10270,10270,10250,992
|
|
20230816,090800,58600810,10260,10260,10280,10260,533
|
|
20230816,090700,53123520,10260,10320,10320,10260,1573
|
|
20230816,090600,36918760,10350,10370,10370,10350,516
|
|
20230816,090500,31574030,10370,10380,10380,10360,108
|
|
20230816,090400,30453590,10400,10400,10400,10400,2
|
|
20230816,090300,30432790,10410,10410,10410,10410,0
|
|
20230816,090200,30432790,10410,10410,10410,10410,10
|
|
20230816,090100,30328690,10370,10370,10370,10370,66
|
|
20230816,090000,29644270,10410,10410,10410,10360,2742
|