601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185800,956333940,13500,13500,13500,13500,1178
|
|
20230829,185700,956333940,13500,13500,13500,13500,0
|
|
20230829,185600,956333940,13500,13500,13500,13500,0
|
|
20230829,185500,956333940,13500,13500,13500,13500,0
|
|
20230829,185400,956333940,13500,13500,13500,13500,0
|
|
20230829,185300,956333940,13500,13500,13500,13500,0
|
|
20230829,185200,956333940,13500,13500,13500,13500,0
|
|
20230829,185100,956333940,13500,13500,13500,13500,0
|
|
20230829,185000,956333940,13500,13500,13500,13500,0
|
|
20230829,184900,956333940,13500,13500,13500,13500,0
|
|
20230829,184800,956333940,13500,13500,13500,13500,0
|
|
20230829,184700,956333940,13500,13500,13500,13500,0
|
|
20230829,184600,956333940,13500,13500,13500,13500,0
|
|
20230829,184500,956333940,13500,13500,13500,13500,0
|
|
20230829,184400,956333940,13500,13500,13500,13500,0
|
|
20230829,184300,956333940,13500,13500,13500,13500,0
|
|
20230829,184200,956333940,13500,13500,13500,13500,0
|
|
20230829,184100,956333940,13500,13500,13500,13500,0
|
|
20230829,184000,956333940,13500,13500,13500,13500,0
|
|
20230829,183900,956333940,13500,13500,13500,13500,0
|
|
20230829,183800,956333940,13500,13500,13500,13500,0
|
|
20230829,183700,956333940,13500,13500,13500,13500,0
|
|
20230829,183600,956333940,13500,13500,13500,13500,0
|
|
20230829,183500,956333940,13500,13500,13500,13500,0
|
|
20230829,183400,956333940,13500,13500,13500,13500,0
|
|
20230829,183300,956333940,13500,13500,13500,13500,0
|
|
20230829,183200,956333940,13500,13500,13500,13500,0
|
|
20230829,183100,956333940,13500,13500,13500,13500,0
|
|
20230829,183000,956333940,13500,13500,13500,13500,0
|
|
20230829,182900,956333940,13500,13500,13500,13500,0
|
|
20230829,182800,956333940,13500,13500,13500,13500,1178
|
|
20230829,182700,956333940,13500,13500,13500,13500,0
|
|
20230829,182600,956333940,13500,13500,13500,13500,0
|
|
20230829,182500,956333940,13500,13500,13500,13500,0
|
|
20230829,182400,956333940,13500,13500,13500,13500,0
|
|
20230829,182300,956333940,13500,13500,13500,13500,0
|
|
20230829,182200,956333940,13500,13500,13500,13500,0
|
|
20230829,182100,956333940,13500,13500,13500,13500,0
|
|
20230829,182000,956333940,13500,13500,13500,13500,0
|
|
20230829,181900,956333940,13500,13500,13500,13500,0
|
|
20230829,181800,956333940,13500,13500,13500,13500,0
|
|
20230829,181700,956333940,13500,13500,13500,13500,0
|
|
20230829,181600,956333940,13500,13500,13500,13500,0
|
|
20230829,181500,956333940,13500,13500,13500,13500,0
|
|
20230829,181400,956333940,13500,13500,13500,13500,0
|
|
20230829,181300,956333940,13500,13500,13500,13500,0
|
|
20230829,181200,956333940,13500,13500,13500,13500,0
|
|
20230829,181100,956333940,13500,13500,13500,13500,0
|
|
20230829,181000,956333940,13500,13500,13500,13500,0
|
|
20230829,180900,956333940,13500,13500,13500,13500,0
|
|
20230829,180800,956333940,13500,13500,13500,13500,0
|
|
20230829,180700,956333940,13500,13500,13500,13500,0
|
|
20230829,180600,956333940,13500,13500,13500,13500,0
|
|
20230829,180500,956333940,13500,13500,13500,13500,0
|
|
20230829,180400,956333940,13500,13500,13500,13500,0
|
|
20230829,180300,956333940,13500,13500,13500,13500,0
|
|
20230829,180200,956333940,13500,13500,13500,13500,0
|
|
20230829,180100,956333940,13500,13500,13500,13500,0
|
|
20230829,180000,956333940,13500,13500,13500,13500,0
|
|
20230829,175900,956333940,13500,13500,13500,13500,0
|
|
20230829,175800,956333940,13500,13500,13500,13500,1178
|
|
20230829,175700,956333940,13500,13500,13500,13500,0
|
|
20230829,175600,956333940,13500,13500,13500,13500,0
|
|
20230829,175500,956333940,13500,13500,13500,13500,0
|
|
20230829,175400,956333940,13500,13500,13500,13500,0
|
|
20230829,175300,956333940,13500,13500,13500,13500,0
|
|
20230829,175200,956333940,13500,13500,13500,13500,0
|
|
20230829,175100,956333940,13500,13500,13500,13500,0
|
|
20230829,175000,956333940,13500,13500,13500,13500,0
|
|
20230829,174900,956333940,13500,13500,13500,13500,0
|
|
20230829,174800,956333940,13500,13500,13500,13500,0
|
|
20230829,174700,956333940,13500,13500,13500,13500,0
|
|
20230829,174600,956333940,13500,13500,13500,13500,0
|
|
20230829,174500,956333940,13500,13500,13500,13500,0
|
|
20230829,174400,956333940,13500,13500,13500,13500,0
|
|
20230829,174300,956333940,13500,13500,13500,13500,0
|
|
20230829,174200,956333940,13500,13500,13500,13500,0
|
|
20230829,174100,956333940,13500,13500,13500,13500,0
|
|
20230829,174000,956333940,13500,13500,13500,13500,0
|
|
20230829,173900,956333940,13500,13500,13500,13500,0
|
|
20230829,173800,956333940,13500,13500,13500,13500,0
|
|
20230829,173700,956333940,13500,13500,13500,13500,0
|
|
20230829,173600,956333940,13500,13500,13500,13500,0
|
|
20230829,173500,956333940,13500,13500,13500,13500,0
|
|
20230829,173400,956333940,13500,13500,13500,13500,0
|
|
20230829,173300,956333940,13500,13500,13500,13500,0
|
|
20230829,173200,956333940,13500,13500,13500,13500,0
|
|
20230829,173100,956333940,13500,13500,13500,13500,0
|
|
20230829,173000,956333940,13500,13500,13500,13500,0
|
|
20230829,172900,956333940,13500,13500,13500,13500,0
|
|
20230829,172800,956333940,13500,13500,13500,13500,1178
|
|
20230829,172700,956333940,13500,13500,13500,13500,0
|
|
20230829,172600,956333940,13500,13500,13500,13500,0
|
|
20230829,172500,956333940,13500,13500,13500,13500,0
|
|
20230829,172400,956333940,13500,13500,13500,13500,0
|
|
20230829,172300,956333940,13500,13500,13500,13500,0
|
|
20230829,172200,956333940,13500,13500,13500,13500,0
|
|
20230829,172100,956333940,13500,13500,13500,13500,0
|
|
20230829,172000,956333940,13500,13500,13500,13500,0
|
|
20230829,171900,956333940,13500,13500,13500,13500,0
|
|
20230829,171800,956333940,13500,13500,13500,13500,0
|
|
20230829,171700,956333940,13500,13500,13500,13500,0
|
|
20230829,171600,956333940,13500,13500,13500,13500,0
|
|
20230829,171500,956333940,13500,13500,13500,13500,0
|
|
20230829,171400,956333940,13500,13500,13500,13500,0
|
|
20230829,171300,956333940,13500,13500,13500,13500,0
|
|
20230829,171200,956333940,13500,13500,13500,13500,0
|
|
20230829,171100,956333940,13500,13500,13500,13500,0
|
|
20230829,171000,956333940,13500,13500,13500,13500,0
|
|
20230829,170900,956333940,13500,13500,13500,13500,0
|
|
20230829,170800,956333940,13500,13500,13500,13500,0
|
|
20230829,170700,956333940,13500,13500,13500,13500,0
|
|
20230829,170600,956333940,13500,13500,13500,13500,0
|
|
20230829,170500,956333940,13500,13500,13500,13500,0
|
|
20230829,170400,956333940,13500,13500,13500,13500,0
|
|
20230829,170300,956333940,13500,13500,13500,13500,0
|
|
20230829,170200,956333940,13500,13500,13500,13500,0
|
|
20230829,170100,956333940,13500,13500,13500,13500,0
|
|
20230829,170000,956333940,13500,13500,13500,13500,0
|
|
20230829,165900,956333940,13500,13500,13500,13500,0
|
|
20230829,165800,956333940,13500,13500,13500,13500,1178
|
|
20230829,165700,956333940,13500,13500,13500,13500,0
|
|
20230829,165600,956333940,13500,13500,13500,13500,0
|
|
20230829,165500,956333940,13500,13500,13500,13500,0
|
|
20230829,165400,956333940,13500,13500,13500,13500,0
|
|
20230829,165300,956333940,13500,13500,13500,13500,0
|
|
20230829,165200,956333940,13500,13500,13500,13500,0
|
|
20230829,165100,956333940,13500,13500,13500,13500,0
|
|
20230829,165000,956333940,13500,13500,13500,13500,0
|
|
20230829,164900,956333940,13500,13500,13500,13500,0
|
|
20230829,164800,956333940,13500,13500,13500,13500,0
|
|
20230829,164700,956333940,13500,13500,13500,13500,0
|
|
20230829,164600,956333940,13500,13500,13500,13500,0
|
|
20230829,164500,956333940,13500,13500,13500,13500,0
|
|
20230829,164400,956333940,13500,13500,13500,13500,0
|
|
20230829,164300,956333940,13500,13500,13500,13500,0
|
|
20230829,164200,956333940,13500,13500,13500,13500,0
|
|
20230829,164100,956333940,13500,13500,13500,13500,0
|
|
20230829,164000,956333940,13500,13500,13500,13500,0
|
|
20230829,163900,956333940,13500,13500,13500,13500,0
|
|
20230829,163800,956333940,13500,13500,13500,13500,0
|
|
20230829,163700,956333940,13500,13500,13500,13500,0
|
|
20230829,163600,956333940,13500,13500,13500,13500,0
|
|
20230829,163500,956333940,13500,13500,13500,13500,0
|
|
20230829,163400,956333940,13500,13500,13500,13500,0
|
|
20230829,163300,956333940,13500,13500,13500,13500,0
|
|
20230829,163200,956333940,13500,13500,13500,13500,0
|
|
20230829,163100,956333940,13500,13500,13500,13500,0
|
|
20230829,163000,956333940,13500,13500,13500,13500,0
|
|
20230829,162900,956333940,13500,13500,13500,13500,0
|
|
20230829,162800,956333940,13500,13500,13500,13500,1178
|
|
20230829,162700,956333940,13500,13500,13500,13500,0
|
|
20230829,162600,956333940,13500,13500,13500,13500,0
|
|
20230829,162500,956333940,13500,13500,13500,13500,0
|
|
20230829,162400,956333940,13500,13500,13500,13500,0
|
|
20230829,162300,956333940,13500,13500,13500,13500,0
|
|
20230829,162200,956333940,13500,13500,13500,13500,0
|
|
20230829,162100,956333940,13500,13500,13500,13500,0
|
|
20230829,162000,956333940,13500,13500,13500,13500,0
|
|
20230829,161900,956333940,13500,13500,13500,13500,0
|
|
20230829,161800,956333940,13500,13500,13500,13500,0
|
|
20230829,161700,956333940,13500,13500,13500,13500,0
|
|
20230829,161600,956333940,13500,13500,13500,13500,0
|
|
20230829,161500,956333940,13500,13500,13500,13500,0
|
|
20230829,161400,956333940,13500,13500,13500,13500,0
|
|
20230829,161300,956333940,13500,13500,13500,13500,0
|
|
20230829,161200,956333940,13500,13500,13500,13500,0
|
|
20230829,161100,956333940,13500,13500,13500,13500,0
|
|
20230829,161000,956333940,13500,13500,13500,13500,0
|
|
20230829,160900,956333940,13500,13500,13500,13500,0
|
|
20230829,160800,956333940,13500,13500,13500,13500,0
|
|
20230829,160700,956333940,13500,13500,13500,13500,0
|
|
20230829,160600,956333940,13500,13500,13500,13500,0
|
|
20230829,160500,956333940,13500,13500,13500,13500,0
|
|
20230829,160400,956333940,13500,13500,13500,13500,0
|
|
20230829,160300,956333940,13500,13500,13500,13500,0
|
|
20230829,160200,956333940,13500,13500,13500,13500,0
|
|
20230829,160100,956333940,13500,13500,13500,13500,0
|
|
20230829,160000,956333940,13500,13500,13500,13500,0
|
|
20230829,155900,956333940,13500,13500,13500,13500,0
|
|
20230829,155800,956333940,13500,13500,13500,13500,1178
|
|
20230829,155700,956333940,13500,13500,13500,13500,0
|
|
20230829,155600,956333940,13500,13500,13500,13500,0
|
|
20230829,155500,956333940,13500,13500,13500,13500,0
|
|
20230829,155400,956333940,13500,13500,13500,13500,0
|
|
20230829,155300,956333940,13500,13500,13500,13500,0
|
|
20230829,155200,956333940,13500,13500,13500,13500,0
|
|
20230829,155100,956333940,13500,13500,13500,13500,0
|
|
20230829,155000,956333940,13500,13500,13500,13500,0
|
|
20230829,154900,956333940,13500,13500,13500,13500,0
|
|
20230829,154800,956333940,13500,13500,13500,13500,0
|
|
20230829,154700,956333940,13500,13500,13500,13500,0
|
|
20230829,154600,956333940,13500,13500,13500,13500,0
|
|
20230829,154500,956333940,13500,13500,13500,13500,0
|
|
20230829,154400,956333940,13500,13500,13500,13500,0
|
|
20230829,154300,956333940,13500,13500,13500,13500,0
|
|
20230829,154200,956333940,13500,13500,13500,13500,0
|
|
20230829,154100,956333940,13500,13500,13500,13500,0
|
|
20230829,154000,956333940,13500,13500,13500,13500,0
|
|
20230829,153900,956333940,13500,13500,13500,13500,0
|
|
20230829,153800,956333940,13500,13500,13500,13500,0
|
|
20230829,153700,956333940,13500,13500,13500,13500,0
|
|
20230829,153600,956333940,13500,13500,13500,13500,0
|
|
20230829,153500,956333940,13500,13500,13500,13500,0
|
|
20230829,153400,956333940,13500,13500,13500,13500,0
|
|
20230829,153300,956333940,13500,13500,13500,13500,0
|
|
20230829,153200,956333940,13500,13500,13500,13500,0
|
|
20230829,153100,956333940,13500,13500,13500,13500,0
|
|
20230829,153000,956333940,13500,13500,13500,13500,1178
|
|
20230829,152900,940430940,13480,13480,13480,13480,0
|
|
20230829,152800,940430940,13480,13480,13480,13480,0
|
|
20230829,152700,940430940,13480,13480,13480,13480,0
|
|
20230829,152600,940430940,13480,13480,13480,13480,0
|
|
20230829,152500,940430940,13480,13480,13480,13480,0
|
|
20230829,152400,940430940,13480,13480,13480,13480,0
|
|
20230829,152300,940430940,13480,13480,13480,13480,0
|
|
20230829,152200,940430940,13480,13480,13480,13480,0
|
|
20230829,152100,940430940,13480,13480,13480,13480,0
|
|
20230829,152000,940430940,13480,13480,13480,13480,0
|
|
20230829,151900,940430940,13480,13460,13480,13450,420
|
|
20230829,151800,934773840,13460,13460,13460,13450,64
|
|
20230829,151700,933912640,13450,13480,13480,13440,330
|
|
20230829,151600,929467410,13490,13500,13500,13490,472
|
|
20230829,151500,923097350,13490,13480,13500,13480,340
|
|
20230829,151400,918509510,13480,13490,13490,13470,202
|
|
20230829,151300,915786280,13490,13480,13490,13470,42
|
|
20230829,151200,915219980,13480,13490,13500,13470,151
|
|
20230829,151100,913183270,13480,13480,13490,13470,287
|
|
20230829,151000,909312980,13480,13480,13480,13470,68
|
|
20230829,150900,908396500,13480,13480,13480,13480,46
|
|
20230829,150800,907776420,13480,13470,13490,13470,247
|
|
20230829,150700,904448940,13460,13470,13470,13460,417
|
|
20230829,150600,898836080,13460,13490,13490,13460,415
|
|
20230829,150500,893248810,13460,13490,13490,13460,154
|
|
20230829,150400,891172160,13490,13480,13490,13460,457
|
|
20230829,150300,885012650,13480,13480,13480,13470,144
|
|
20230829,150200,883071800,13470,13480,13480,13470,196
|
|
20230829,150100,880429960,13480,13470,13480,13470,75
|
|
20230829,150000,879419060,13470,13470,13470,13460,123
|
|
20230829,145900,877762650,13470,13460,13470,13460,46
|
|
20230829,145800,877143230,13450,13450,13450,13450,4
|
|
20230829,145700,877089430,13470,13460,13480,13460,679
|
|
20230829,145600,867940090,13440,13450,13460,13440,100
|
|
20230829,145500,866594370,13450,13450,13450,13450,13
|
|
20230829,145400,866419520,13450,13460,13460,13450,84
|
|
20230829,145300,865289120,13460,13470,13470,13460,63
|
|
20230829,145200,864440880,13460,13460,13460,13460,144
|
|
20230829,145100,862502640,13460,13450,13460,13450,65
|
|
20230829,145000,861627880,13450,13450,13460,13450,55
|
|
20230829,144900,860888000,13460,13440,13460,13410,328
|
|
20230829,144800,856476880,13440,13420,13440,13410,69
|
|
20230829,144700,855550660,13420,13430,13430,13420,114
|
|
20230829,144600,854019820,13420,13430,13430,13420,15
|
|
20230829,144500,853818390,13410,13440,13440,13410,273
|
|
20230829,144400,850151800,13440,13450,13450,13440,114
|
|
20230829,144300,848618520,13440,13450,13470,13440,105
|
|
20230829,144200,847205600,13450,13450,13460,13450,70
|
|
20230829,144100,846263580,13450,13450,13450,13440,55
|
|
20230829,144000,845523870,13440,13460,13460,13440,61
|
|
20230829,143900,844703030,13450,13450,13460,13450,50
|
|
20230829,143800,844030510,13450,13440,13450,13440,148
|
|
20230829,143700,842041010,13430,13410,13430,13410,36
|
|
20230829,143600,841557670,13410,13420,13420,13410,40
|
|
20230829,143500,841020880,13420,13420,13430,13420,49
|
|
20230829,143400,840363040,13420,13400,13430,13400,39
|
|
20230829,143300,839839490,13420,13420,13420,13420,24
|
|
20230829,143200,839517410,13400,13420,13420,13400,581
|
|
20230829,143100,831729960,13420,13420,13420,13420,42
|
|
20230829,143000,831166320,13410,13400,13410,13350,630
|
|
20230829,142900,822725280,13400,13400,13400,13400,78
|
|
20230829,142800,821680080,13390,13380,13390,13380,63
|
|
20230829,142700,820836640,13340,13340,13340,13340,0
|
|
20230829,142600,820836640,13340,13360,13360,13340,182
|
|
20230829,142500,818406570,13360,13340,13360,13320,80
|
|
20230829,142400,817339190,13350,13340,13350,13320,54
|
|
20230829,142300,816619690,13340,13340,13340,13340,0
|
|
20230829,142200,816619690,13340,13340,13340,13340,22
|
|
20230829,142100,816326210,13320,13320,13320,13320,0
|
|
20230829,142000,816326210,13320,13310,13320,13310,40
|
|
20230829,141900,815793780,13310,13300,13350,13300,65
|
|
20230829,141800,814926710,13360,13360,13360,13360,7
|
|
20230829,141700,814833190,13370,13350,13370,13350,94
|
|
20230829,141600,813578030,13340,13330,13340,13330,75
|
|
20230829,141500,812577970,13290,13330,13330,13290,59
|
|
20230829,141400,811792220,13270,13340,13340,13270,529
|
|
20230829,141300,804757170,13340,13340,13340,13340,3
|
|
20230829,141200,804717150,13340,13340,13340,13340,10
|
|
20230829,141100,804583750,13360,13360,13360,13360,3
|
|
20230829,141000,804543670,13360,13350,13360,13350,55
|
|
20230829,140900,803809360,13340,13310,13340,13310,150
|
|
20230829,140800,801810850,13310,13350,13350,13310,61
|
|
20230829,140700,800998000,13350,13350,13350,13350,0
|
|
20230829,140600,800998000,13350,13350,13350,13350,0
|
|
20230829,140500,800998000,13350,13350,13350,13350,1
|
|
20230829,140400,800984650,13340,13340,13340,13340,0
|
|
20230829,140300,800984650,13340,13340,13340,13340,21
|
|
20230829,140200,800704510,13330,13330,13330,13330,0
|
|
20230829,140100,800704510,13330,13330,13330,13330,5
|
|
20230829,140000,800637860,13330,13330,13330,13330,0
|
|
20230829,135900,800637860,13330,13310,13330,13310,87
|
|
20230829,135800,799479010,13310,13300,13310,13280,103
|
|
20230829,135700,798109690,13280,13340,13340,13280,140
|
|
20230829,135600,796244110,13340,13340,13340,13340,0
|
|
20230829,135500,796244110,13340,13340,13340,13340,0
|
|
20230829,135400,796244110,13340,13340,13340,13340,34
|
|
20230829,135300,795790550,13340,13340,13340,13340,30
|
|
20230829,135200,795390350,13320,13320,13320,13320,0
|
|
20230829,135100,795390350,13320,13320,13330,13320,29
|
|
20230829,135000,795004020,13330,13330,13330,13330,62
|
|
20230829,134900,794177560,13320,13320,13320,13320,0
|
|
20230829,134800,794177560,13320,13310,13320,13310,25
|
|
20230829,134700,793844790,13310,13330,13330,13310,121
|
|
20230829,134600,792231880,13320,13300,13320,13300,119
|
|
20230829,134500,790648860,13280,13280,13280,13280,13
|
|
20230829,134400,790476220,13290,13290,13290,13280,198
|
|
20230829,134300,787845710,13290,13290,13290,13290,28
|
|
20230829,134200,787473590,13290,13300,13300,13290,413
|
|
20230829,134100,781981290,13310,13320,13320,13310,437
|
|
20230829,134000,776162150,13320,13320,13320,13320,37
|
|
20230829,133900,775669310,13320,13340,13340,13320,319
|
|
20230829,133800,771416240,13340,13340,13340,13340,65
|
|
20230829,133700,770549140,13340,13350,13360,13340,335
|
|
20230829,133600,766079370,13340,13340,13340,13340,0
|
|
20230829,133500,766079370,13340,13340,13340,13340,64
|
|
20230829,133400,765225610,13340,13380,13380,13340,222
|
|
20230829,133300,762261400,13380,13390,13390,13380,11
|
|
20230829,133200,762114140,13390,13380,13390,13380,86
|
|
20230829,133100,760963340,13380,13410,13410,13350,649
|
|
20230829,133000,752275720,13410,13410,13410,13410,14
|
|
20230829,132900,752087980,13410,13410,13410,13410,10
|
|
20230829,132800,751953880,13410,13400,13410,13400,10
|
|
20230829,132700,751819850,13400,13390,13420,13390,99
|
|
20230829,132600,750493470,13390,13390,13390,13390,1
|
|
20230829,132500,750480080,13390,13390,13390,13390,77
|
|
20230829,132400,749449050,13390,13420,13420,13390,8
|
|
20230829,132300,749341870,13420,13410,13420,13410,24
|
|
20230829,132200,749019840,13410,13410,13410,13380,324
|
|
20230829,132100,744676920,13400,13380,13400,13380,82
|
|
20230829,132000,743578920,13380,13380,13380,13380,22
|
|
20230829,131900,743284560,13410,13410,13410,13410,0
|
|
20230829,131800,743284560,13410,13410,13410,13410,0
|
|
20230829,131700,743284560,13410,13370,13410,13370,13
|
|
20230829,131600,743110270,13370,13400,13410,13370,439
|
|
20230829,131500,737229410,13400,13410,13410,13400,152
|
|
20230829,131400,735191290,13410,13410,13410,13410,83
|
|
20230829,131300,734078260,13410,13410,13410,13410,0
|
|
20230829,131200,734078260,13410,13410,13410,13410,0
|
|
20230829,131100,734078260,13410,13410,13440,13410,40
|
|
20230829,131000,733541590,13440,13440,13440,13440,0
|
|
20230829,130900,733541590,13440,13440,13440,13440,0
|
|
20230829,130800,733541590,13440,13430,13440,13400,107
|
|
20230829,130700,732104170,13400,13410,13410,13400,19
|
|
20230829,130600,731849520,13410,13410,13420,13410,150
|
|
20230829,130500,729837860,13410,13410,13410,13410,0
|
|
20230829,130400,729837860,13410,13410,13410,13410,0
|
|
20230829,130300,729837860,13410,13410,13420,13410,181
|
|
20230829,130200,727409030,13430,13430,13430,13420,96
|
|
20230829,130100,726120230,13420,13420,13420,13420,52
|
|
20230829,130000,725422390,13420,13410,13420,13410,121
|
|
20230829,125900,723799380,13400,13390,13400,13390,107
|
|
20230829,125800,722365760,13390,13390,13390,13390,260
|
|
20230829,125700,718884360,13390,13390,13390,13390,0
|
|
20230829,125600,718884360,13390,13390,13390,13390,2
|
|
20230829,125500,718857580,13390,13360,13390,13340,291
|
|
20230829,125400,714962280,13390,13360,13390,13340,224
|
|
20230829,125300,711971850,13340,13390,13390,13340,17
|
|
20230829,125200,711744320,13390,13370,13390,13370,205
|
|
20230829,125100,708999600,13360,13350,13360,13350,33
|
|
20230829,125000,708558960,13350,13350,13350,13340,581
|
|
20230829,124900,700803410,13350,13350,13350,13340,123
|
|
20230829,124800,699161410,13350,13350,13350,13350,11
|
|
20230829,124700,699014560,13350,13360,13360,13350,41
|
|
20230829,124600,698466860,13360,13360,13360,13360,55
|
|
20230829,124500,697732060,13390,13350,13390,13350,142
|
|
20230829,124400,695832200,13350,13350,13350,13350,37
|
|
20230829,124300,695338250,13340,13340,13340,13340,10
|
|
20230829,124200,695204850,13340,13350,13350,13340,340
|
|
20230829,124100,690666070,13350,13370,13370,13350,114
|
|
20230829,124000,689144110,13350,13370,13380,13350,663
|
|
20230829,123900,680286380,13360,13370,13370,13360,165
|
|
20230829,123800,678080470,13370,13370,13370,13370,72
|
|
20230829,123700,677117830,13370,13370,13370,13370,14
|
|
20230829,123600,676930650,13370,13370,13370,13370,32
|
|
20230829,123500,676502810,13370,13370,13370,13370,3
|
|
20230829,123400,676462700,13370,13390,13390,13370,62
|
|
20230829,123300,675632560,13390,13380,13390,13380,116
|
|
20230829,123200,674080430,13390,13390,13390,13390,23
|
|
20230829,123100,673772460,13390,13390,13390,13390,0
|
|
20230829,123000,673772460,13390,13380,13390,13380,140
|
|
20230829,122900,671897890,13380,13380,13380,13380,47
|
|
20230829,122800,671269030,13350,13350,13350,13350,0
|
|
20230829,122700,671269030,13350,13350,13360,13350,45
|
|
20230829,122600,670668080,13340,13380,13390,13340,1199
|
|
20230829,122500,654628110,13380,13370,13380,13370,50
|
|
20230829,122400,653959130,13380,13330,13380,13330,176
|
|
20230829,122300,651607990,13330,13330,13330,13320,213
|
|
20230829,122200,648770200,13320,13320,13320,13320,28
|
|
20230829,122100,648397240,13320,13330,13330,13320,127
|
|
20230829,122000,646704400,13330,13330,13330,13330,46
|
|
20230829,121900,646091220,13330,13330,13330,13330,99
|
|
20230829,121800,644771550,13330,13330,13330,13330,0
|
|
20230829,121700,644771550,13330,13330,13330,13330,5
|
|
20230829,121600,644704900,13330,13330,13330,13330,4
|
|
20230829,121500,644651580,13340,13330,13340,13330,63
|
|
20230829,121400,643811710,13330,13370,13380,13330,1260
|
|
20230829,121300,626974260,13380,13380,13380,13380,44
|
|
20230829,121200,626385540,13370,13390,13390,13370,459
|
|
20230829,121100,620243550,13390,13390,13390,13390,3
|
|
20230829,121000,620203380,13420,13420,13420,13420,2
|
|
20230829,120900,620176540,13420,13420,13420,13420,0
|
|
20230829,120800,620176540,13420,13380,13420,13370,284
|
|
20230829,120700,616375370,13370,13370,13370,13360,109
|
|
20230829,120600,614918050,13360,13360,13360,13360,0
|
|
20230829,120500,614918050,13360,13350,13360,13350,49
|
|
20230829,120400,614263510,13350,13350,13350,13350,2
|
|
20230829,120300,614236810,13350,13340,13350,13330,372
|
|
20230829,120200,609276590,13340,13360,13360,13340,205
|
|
20230829,120100,606538370,13370,13370,13370,13370,44
|
|
20230829,120000,605950090,13370,13370,13370,13370,2
|
|
20230829,115900,605923350,13360,13370,13370,13360,87
|
|
20230829,115800,604760200,13370,13400,13400,13370,113
|
|
20230829,115700,603246750,13420,13420,13420,13420,0
|
|
20230829,115600,603246750,13420,13420,13420,13420,75
|
|
20230829,115500,602240250,13430,13430,13430,13430,20
|
|
20230829,115400,601971650,13410,13410,13410,13410,104
|
|
20230829,115300,600577010,13410,13410,13410,13410,1
|
|
20230829,115200,600563600,13410,13420,13420,13410,23
|
|
20230829,115100,600254970,13420,13420,13420,13420,1
|
|
20230829,115000,600241550,13420,13410,13420,13410,49
|
|
20230829,114900,599584440,13410,13400,13410,13400,93
|
|
20230829,114800,598337410,13400,13400,13400,13400,1
|
|
20230829,114700,598324010,13370,13370,13370,13370,0
|
|
20230829,114600,598324010,13370,13370,13370,13370,2
|
|
20230829,114500,598297270,13370,13370,13370,13370,120
|
|
20230829,114400,596692870,13370,13400,13400,13370,253
|
|
20230829,114300,593302910,13400,13390,13400,13390,490
|
|
20230829,114200,586738460,13370,13370,13370,13370,24
|
|
20230829,114100,586417580,13370,13400,13400,13370,431
|
|
20230829,114000,580643930,13400,13400,13400,13400,0
|
|
20230829,113900,580643930,13400,13400,13460,13400,112
|
|
20230829,113800,579137670,13400,13390,13400,13390,35
|
|
20230829,113700,578668810,13400,13430,13430,13400,316
|
|
20230829,113600,574433110,13430,13430,13430,13430,0
|
|
20230829,113500,574433110,13430,13420,13430,13420,22
|
|
20230829,113400,574137830,13410,13400,13410,13400,96
|
|
20230829,113300,572851420,13390,13380,13390,13370,182
|
|
20230829,113200,570416570,13390,13390,13390,13390,14
|
|
20230829,113100,570229110,13390,13400,13400,13390,236
|
|
20230829,113000,567067710,13410,13390,13410,13390,197
|
|
20230829,112900,564429080,13390,13400,13400,13390,175
|
|
20230829,112800,562085330,13430,13430,13440,13430,266
|
|
20230829,112700,558512290,13500,13500,13500,13500,1
|
|
20230829,112600,558498790,13440,13440,13440,13440,551
|
|
20230829,112500,551093350,13440,13440,13440,13440,0
|
|
20230829,112400,551093350,13440,13440,13440,13440,2
|
|
20230829,112300,551066470,13560,13410,13570,13410,770
|
|
20230829,112200,540665260,13410,13430,13430,13400,131
|
|
20230829,112100,538908700,13440,13440,13440,13440,14
|
|
20230829,112000,538720540,13450,13450,13450,13450,8
|
|
20230829,111900,538612940,13440,13440,13440,13440,36
|
|
20230829,111800,538129100,13450,13440,13450,13440,50
|
|
20230829,111700,537456990,13440,13440,13440,13440,8
|
|
20230829,111600,537349470,13440,13460,13460,13440,218
|
|
20230829,111500,534419230,13460,13460,13460,13460,149
|
|
20230829,111400,532413690,13460,13460,13460,13460,0
|
|
20230829,111300,532413690,13460,13460,13460,13460,31
|
|
20230829,111200,531996430,13460,13460,13460,13460,132
|
|
20230829,111100,530219710,13460,13450,13460,13440,512
|
|
20230829,111000,523335930,13460,13500,13500,13460,922
|
|
20230829,110900,510919640,13470,13500,13500,13470,404
|
|
20230829,110800,505473140,13490,13490,13490,13490,53
|
|
20230829,110700,504758170,13500,13520,13520,13500,36
|
|
20230829,110600,504272090,13520,13520,13520,13520,0
|
|
20230829,110500,504272090,13520,13520,13520,13520,0
|
|
20230829,110400,504272090,13520,13490,13520,13490,358
|
|
20230829,110300,499442360,13480,13510,13510,13480,978
|
|
20230829,110200,486245660,13520,13530,13530,13510,30
|
|
20230829,110100,485839950,13520,13520,13520,13520,29
|
|
20230829,110000,485447870,13520,13500,13520,13500,155
|
|
20230829,105900,483355000,13500,13530,13530,13500,315
|
|
20230829,105800,479099010,13530,13550,13570,13520,1158
|
|
20230829,105700,463419960,13560,13550,13570,13550,802
|
|
20230829,105600,452542670,13550,13550,13560,13550,727
|
|
20230829,105500,442691610,13550,13550,13560,13550,260
|
|
20230829,105400,439167600,13540,13500,13540,13500,833
|
|
20230829,105300,427899340,13500,13510,13520,13500,247
|
|
20230829,105200,424563040,13510,13510,13510,13510,0
|
|
20230829,105100,424563040,13510,13510,13510,13510,207
|
|
20230829,105000,421766470,13500,13500,13500,13500,135
|
|
20230829,104900,419943970,13490,13500,13500,13490,205
|
|
20230829,104800,417176520,13510,13510,13510,13510,104
|
|
20230829,104700,415771480,13500,13470,13500,13460,146
|
|
20230829,104600,413803370,13500,13490,13500,13490,1095
|
|
20230829,104500,399026110,13490,13500,13500,13490,368
|
|
20230829,104400,394059290,13500,13500,13500,13500,55
|
|
20230829,104300,393316790,13510,13500,13510,13490,1014
|
|
20230829,104200,379628780,13500,13500,13500,13500,275
|
|
20230829,104100,375916280,13510,13540,13540,13510,116
|
|
20230829,104000,374347490,13530,13520,13530,13520,71
|
|
20230829,103900,373387420,13520,13500,13520,13500,268
|
|
20230829,103800,369769300,13500,13530,13550,13500,307
|
|
20230829,103700,365618700,13490,13520,13540,13490,1766
|
|
20230829,103600,341727260,13520,13490,13520,13470,1710
|
|
20230829,103500,318635910,13480,13470,13480,13460,333
|
|
20230829,103400,314149130,13470,13480,13480,13470,7
|
|
20230829,103300,314054820,13480,13440,13480,13440,995
|
|
20230829,103200,300657560,13440,13400,13440,13400,500
|
|
20230829,103100,293944870,13390,13390,13390,13390,350
|
|
20230829,103000,289258370,13390,13390,13390,13380,1035
|
|
20230829,102900,275408940,13400,13400,13400,13400,70
|
|
20230829,102800,274470940,13400,13400,13420,13400,265
|
|
20230829,102700,270916940,13400,13400,13400,13400,0
|
|
20230829,102600,270916940,13400,13430,13430,13400,61
|
|
20230829,102500,270099210,13430,13430,13430,13430,543
|
|
20230829,102400,262806720,13410,13410,13410,13410,132
|
|
20230829,102300,261036600,13410,13380,13410,13380,56
|
|
20230829,102200,260287230,13370,13370,13370,13370,0
|
|
20230829,102100,260287230,13370,13380,13380,13370,83
|
|
20230829,102000,259177510,13390,13410,13410,13390,29
|
|
20230829,101900,258788730,13410,13410,13410,13410,45
|
|
20230829,101800,258185280,13430,13410,13450,13410,1515
|
|
20230829,101700,237825140,13410,13380,13410,13380,587
|
|
20230829,101600,229960350,13370,13370,13380,13340,81
|
|
20230829,101500,228877640,13370,13380,13380,13370,143
|
|
20230829,101400,226965710,13380,13380,13380,13380,37
|
|
20230829,101300,226470650,13380,13380,13380,13380,24
|
|
20230829,101200,226149530,13380,13370,13380,13370,40
|
|
20230829,101100,225614430,13370,13380,13380,13370,194
|
|
20230829,101000,223019610,13390,13390,13400,13390,40
|
|
20230829,100900,222483980,13390,13380,13410,13380,513
|
|
20230829,100800,215614560,13380,13340,13380,13340,488
|
|
20230829,100700,209095590,13340,13320,13340,13320,857
|
|
20230829,100600,197672610,13320,13300,13320,13300,464
|
|
20230829,100500,191497330,13290,13300,13300,13290,242
|
|
20230829,100400,188278750,13290,13290,13290,13290,0
|
|
20230829,100300,188278750,13290,13300,13300,13290,55
|
|
20230829,100200,187547350,13310,13310,13310,13310,10
|
|
20230829,100100,187414250,13330,13240,13330,13240,2791
|
|
20230829,100000,150343160,13230,13240,13240,13230,9
|
|
20230829,095900,150224010,13230,13240,13250,13230,259
|
|
20230829,095800,146792590,13230,13240,13240,13230,65
|
|
20230829,095700,145932630,13230,13250,13250,13230,61
|
|
20230829,095600,145124440,13250,13250,13250,13250,19
|
|
20230829,095500,144872690,13250,13250,13260,13250,170
|
|
20230829,095400,142619540,13260,13250,13260,13250,211
|
|
20230829,095300,139823780,13250,13240,13250,13220,233
|
|
20230829,095200,136737460,13240,13240,13240,13240,35
|
|
20230829,095100,136274060,13230,13220,13240,13220,1430
|
|
20230829,095000,117357380,13220,13210,13220,13210,107
|
|
20230829,094900,115943900,13210,13210,13210,13210,0
|
|
20230829,094800,115943900,13210,13210,13210,13200,132
|
|
20230829,094700,114200280,13200,13200,13200,13200,75
|
|
20230829,094600,113210280,13210,13210,13210,13210,2
|
|
20230829,094500,113183860,13230,13210,13230,13210,877
|
|
20230829,094400,101597120,13200,13220,13230,13200,436
|
|
20230829,094300,95829970,13220,13230,13230,13220,503
|
|
20230829,094200,89175580,13230,13220,13230,13220,493
|
|
20230829,094100,82656290,13220,13200,13220,13200,453
|
|
20230829,094000,76670630,13200,13200,13200,13200,75
|
|
20230829,093900,75680630,13200,13200,13200,13200,157
|
|
20230829,093800,73608230,13190,13190,13190,13170,490
|
|
20230829,093700,67146070,13190,13190,13200,13170,724
|
|
20230829,093600,57596940,13190,13190,13190,13190,12
|
|
20230829,093500,57438660,13190,13190,13200,13190,400
|
|
20230829,093400,52160860,13190,13120,13190,13110,34
|
|
20230829,093300,51714990,13130,13130,13130,13130,13
|
|
20230829,093200,51544300,13110,13120,13120,13110,80
|
|
20230829,093100,50495260,13160,13110,13160,13110,66
|
|
20230829,093000,49629950,13150,13140,13150,13140,241
|
|
20230829,092900,46461640,13110,13110,13110,13110,10
|
|
20230829,092800,46330540,13100,13130,13140,13100,355
|
|
20230829,092700,41669530,13130,13130,13130,13130,0
|
|
20230829,092600,41669530,13130,13150,13160,13130,106
|
|
20230829,092500,40276600,13160,13160,13160,13160,1
|
|
20230829,092400,40263440,13130,13160,13160,13130,74
|
|
20230829,092300,39290460,13150,13150,13150,13150,88
|
|
20230829,092200,38133260,13150,13150,13150,13150,15
|
|
20230829,092100,37936010,13150,13150,13150,13150,33
|
|
20230829,092000,37502060,13150,13140,13150,13140,133
|
|
20230829,091900,35754300,13140,13140,13140,13140,91
|
|
20230829,091800,34558560,13150,13150,13150,13150,0
|
|
20230829,091700,34558560,13150,13140,13150,13140,23
|
|
20230829,091600,34256210,13140,13160,13160,13130,18
|
|
20230829,091500,34019710,13160,13190,13190,13160,126
|
|
20230829,091400,32361280,13200,13200,13200,13200,0
|
|
20230829,091300,32361280,13200,13200,13200,13200,41
|
|
20230829,091200,31820080,13220,13210,13220,13210,16
|
|
20230829,091100,31608590,13200,13170,13200,13120,480
|
|
20230829,091000,25278900,13170,13160,13170,13160,66
|
|
20230829,090900,24410330,13080,13160,13160,13080,31
|
|
20230829,090800,24003970,13150,13140,13150,13070,168
|
|
20230829,090700,21795820,13140,13090,13140,13090,384
|
|
20230829,090600,16753300,13080,13050,13080,13050,106
|
|
20230829,090500,15368910,13060,13060,13070,13040,19
|
|
20230829,090400,15120820,13030,13030,13030,13030,0
|
|
20230829,090300,15120820,13030,13020,13040,13020,145
|
|
20230829,090200,13230710,13020,13100,13100,13020,10
|
|
20230829,090100,13100190,13100,13110,13110,13000,191
|
|
20230829,090000,10606110,13110,13000,13110,13000,815
|