640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193700,665036000,9150,9150,9150,9150,1044
|
|
20230816,193600,665036000,9150,9150,9150,9150,0
|
|
20230816,193500,665036000,9150,9150,9150,9150,0
|
|
20230816,193400,665036000,9150,9150,9150,9150,0
|
|
20230816,193300,665036000,9150,9150,9150,9150,0
|
|
20230816,193200,665036000,9150,9150,9150,9150,0
|
|
20230816,193100,665036000,9150,9150,9150,9150,0
|
|
20230816,193000,665036000,9150,9150,9150,9150,0
|
|
20230816,192900,665036000,9150,9150,9150,9150,0
|
|
20230816,192800,665036000,9150,9150,9150,9150,0
|
|
20230816,192700,665036000,9150,9150,9150,9150,0
|
|
20230816,192600,665036000,9150,9150,9150,9150,0
|
|
20230816,192500,665036000,9150,9150,9150,9150,0
|
|
20230816,192400,665036000,9150,9150,9150,9150,0
|
|
20230816,192300,665036000,9150,9150,9150,9150,0
|
|
20230816,192200,665036000,9150,9150,9150,9150,0
|
|
20230816,192100,665036000,9150,9150,9150,9150,0
|
|
20230816,192000,665036000,9150,9150,9150,9150,0
|
|
20230816,191900,665036000,9150,9150,9150,9150,0
|
|
20230816,191800,665036000,9150,9150,9150,9150,0
|
|
20230816,191700,665036000,9150,9150,9150,9150,0
|
|
20230816,191600,665036000,9150,9150,9150,9150,0
|
|
20230816,191500,665036000,9150,9150,9150,9150,0
|
|
20230816,191400,665036000,9150,9150,9150,9150,0
|
|
20230816,191300,665036000,9150,9150,9150,9150,0
|
|
20230816,191200,665036000,9150,9150,9150,9150,0
|
|
20230816,191100,665036000,9150,9150,9150,9150,0
|
|
20230816,191000,665036000,9150,9150,9150,9150,0
|
|
20230816,190900,665036000,9150,9150,9150,9150,0
|
|
20230816,190800,665036000,9150,9150,9150,9150,0
|
|
20230816,190700,665036000,9150,9150,9150,9150,1044
|
|
20230816,190600,665036000,9150,9150,9150,9150,0
|
|
20230816,190500,665036000,9150,9150,9150,9150,0
|
|
20230816,190400,665036000,9150,9150,9150,9150,0
|
|
20230816,190300,665036000,9150,9150,9150,9150,0
|
|
20230816,190200,665036000,9150,9150,9150,9150,0
|
|
20230816,190100,665036000,9150,9150,9150,9150,0
|
|
20230816,190000,665036000,9150,9150,9150,9150,0
|
|
20230816,185900,665036000,9150,9150,9150,9150,0
|
|
20230816,185800,665036000,9150,9150,9150,9150,0
|
|
20230816,185700,665036000,9150,9150,9150,9150,0
|
|
20230816,185600,665036000,9150,9150,9150,9150,0
|
|
20230816,185500,665036000,9150,9150,9150,9150,0
|
|
20230816,185400,665036000,9150,9150,9150,9150,0
|
|
20230816,185300,665036000,9150,9150,9150,9150,0
|
|
20230816,185200,665036000,9150,9150,9150,9150,0
|
|
20230816,185100,665036000,9150,9150,9150,9150,0
|
|
20230816,185000,665036000,9150,9150,9150,9150,0
|
|
20230816,184900,665036000,9150,9150,9150,9150,0
|
|
20230816,184800,665036000,9150,9150,9150,9150,0
|
|
20230816,184700,665036000,9150,9150,9150,9150,0
|
|
20230816,184600,665036000,9150,9150,9150,9150,0
|
|
20230816,184500,665036000,9150,9150,9150,9150,0
|
|
20230816,184400,665036000,9150,9150,9150,9150,0
|
|
20230816,184300,665036000,9150,9150,9150,9150,0
|
|
20230816,184200,665036000,9150,9150,9150,9150,0
|
|
20230816,184100,665036000,9150,9150,9150,9150,0
|
|
20230816,184000,665036000,9150,9150,9150,9150,0
|
|
20230816,183900,665036000,9150,9150,9150,9150,0
|
|
20230816,183800,665036000,9150,9150,9150,9150,0
|
|
20230816,183700,665036000,9150,9150,9150,9150,1044
|
|
20230816,183600,665036000,9150,9150,9150,9150,0
|
|
20230816,183500,665036000,9150,9150,9150,9150,0
|
|
20230816,183400,665036000,9150,9150,9150,9150,0
|
|
20230816,183300,665036000,9150,9150,9150,9150,0
|
|
20230816,183200,665036000,9150,9150,9150,9150,0
|
|
20230816,183100,665036000,9150,9150,9150,9150,0
|
|
20230816,183000,665036000,9150,9150,9150,9150,0
|
|
20230816,182900,665036000,9150,9150,9150,9150,0
|
|
20230816,182800,665036000,9150,9150,9150,9150,0
|
|
20230816,182700,665036000,9150,9150,9150,9150,0
|
|
20230816,182600,665036000,9150,9150,9150,9150,0
|
|
20230816,182500,665036000,9150,9150,9150,9150,0
|
|
20230816,182400,665036000,9150,9150,9150,9150,0
|
|
20230816,182300,665036000,9150,9150,9150,9150,0
|
|
20230816,182200,665036000,9150,9150,9150,9150,0
|
|
20230816,182100,665036000,9150,9150,9150,9150,0
|
|
20230816,182000,665036000,9150,9150,9150,9150,0
|
|
20230816,181900,665036000,9150,9150,9150,9150,0
|
|
20230816,181800,665036000,9150,9150,9150,9150,0
|
|
20230816,181700,665036000,9150,9150,9150,9150,0
|
|
20230816,181600,665036000,9150,9150,9150,9150,0
|
|
20230816,181500,665036000,9150,9150,9150,9150,0
|
|
20230816,181400,665036000,9150,9150,9150,9150,0
|
|
20230816,181300,665036000,9150,9150,9150,9150,0
|
|
20230816,181200,665036000,9150,9150,9150,9150,0
|
|
20230816,181100,665036000,9150,9150,9150,9150,0
|
|
20230816,181000,665036000,9150,9150,9150,9150,0
|
|
20230816,180900,665036000,9150,9150,9150,9150,0
|
|
20230816,180800,665036000,9150,9150,9150,9150,0
|
|
20230816,180700,665036000,9150,9150,9150,9150,1044
|
|
20230816,180600,665036000,9150,9150,9150,9150,0
|
|
20230816,180500,665036000,9150,9150,9150,9150,0
|
|
20230816,180400,665036000,9150,9150,9150,9150,0
|
|
20230816,180300,665036000,9150,9150,9150,9150,0
|
|
20230816,180200,665036000,9150,9150,9150,9150,0
|
|
20230816,180100,665036000,9150,9150,9150,9150,0
|
|
20230816,180000,665036000,9150,9150,9150,9150,0
|
|
20230816,175900,665036000,9150,9150,9150,9150,0
|
|
20230816,175800,665036000,9150,9150,9150,9150,0
|
|
20230816,175700,665036000,9150,9150,9150,9150,0
|
|
20230816,175600,665036000,9150,9150,9150,9150,0
|
|
20230816,175500,665036000,9150,9150,9150,9150,0
|
|
20230816,175400,665036000,9150,9150,9150,9150,0
|
|
20230816,175300,665036000,9150,9150,9150,9150,0
|
|
20230816,175200,665036000,9150,9150,9150,9150,0
|
|
20230816,175100,665036000,9150,9150,9150,9150,0
|
|
20230816,175000,665036000,9150,9150,9150,9150,0
|
|
20230816,174900,665036000,9150,9150,9150,9150,0
|
|
20230816,174800,665036000,9150,9150,9150,9150,0
|
|
20230816,174700,665036000,9150,9150,9150,9150,0
|
|
20230816,174600,665036000,9150,9150,9150,9150,0
|
|
20230816,174500,665036000,9150,9150,9150,9150,0
|
|
20230816,174400,665036000,9150,9150,9150,9150,0
|
|
20230816,174300,665036000,9150,9150,9150,9150,0
|
|
20230816,174200,665036000,9150,9150,9150,9150,0
|
|
20230816,174100,665036000,9150,9150,9150,9150,0
|
|
20230816,174000,665036000,9150,9150,9150,9150,0
|
|
20230816,173900,665036000,9150,9150,9150,9150,0
|
|
20230816,173800,665036000,9150,9150,9150,9150,0
|
|
20230816,173700,665036000,9150,9150,9150,9150,1044
|
|
20230816,173600,665036000,9150,9150,9150,9150,0
|
|
20230816,173500,665036000,9150,9150,9150,9150,0
|
|
20230816,173400,665036000,9150,9150,9150,9150,0
|
|
20230816,173300,665036000,9150,9150,9150,9150,0
|
|
20230816,173200,665036000,9150,9150,9150,9150,0
|
|
20230816,173100,665036000,9150,9150,9150,9150,0
|
|
20230816,173000,665036000,9150,9150,9150,9150,0
|
|
20230816,172900,665036000,9150,9150,9150,9150,0
|
|
20230816,172800,665036000,9150,9150,9150,9150,0
|
|
20230816,172700,665036000,9150,9150,9150,9150,0
|
|
20230816,172600,665036000,9150,9150,9150,9150,0
|
|
20230816,172500,665036000,9150,9150,9150,9150,0
|
|
20230816,172400,665036000,9150,9150,9150,9150,0
|
|
20230816,172300,665036000,9150,9150,9150,9150,0
|
|
20230816,172200,665036000,9150,9150,9150,9150,0
|
|
20230816,172100,665036000,9150,9150,9150,9150,0
|
|
20230816,172000,665036000,9150,9150,9150,9150,0
|
|
20230816,171900,665036000,9150,9150,9150,9150,0
|
|
20230816,171800,665036000,9150,9150,9150,9150,0
|
|
20230816,171700,665036000,9150,9150,9150,9150,0
|
|
20230816,171600,665036000,9150,9150,9150,9150,0
|
|
20230816,171500,665036000,9150,9150,9150,9150,0
|
|
20230816,171400,665036000,9150,9150,9150,9150,0
|
|
20230816,171300,665036000,9150,9150,9150,9150,0
|
|
20230816,171200,665036000,9150,9150,9150,9150,0
|
|
20230816,171100,665036000,9150,9150,9150,9150,0
|
|
20230816,171000,665036000,9150,9150,9150,9150,0
|
|
20230816,170900,665036000,9150,9150,9150,9150,0
|
|
20230816,170800,665036000,9150,9150,9150,9150,0
|
|
20230816,170700,665036000,9150,9150,9150,9150,1044
|
|
20230816,170600,665036000,9150,9150,9150,9150,0
|
|
20230816,170500,665036000,9150,9150,9150,9150,0
|
|
20230816,170400,665036000,9150,9150,9150,9150,0
|
|
20230816,170300,665036000,9150,9150,9150,9150,0
|
|
20230816,170200,665036000,9150,9150,9150,9150,0
|
|
20230816,170100,665036000,9150,9150,9150,9150,0
|
|
20230816,170000,665036000,9150,9150,9150,9150,0
|
|
20230816,165900,665036000,9150,9150,9150,9150,0
|
|
20230816,165800,665036000,9150,9150,9150,9150,0
|
|
20230816,165700,665036000,9150,9150,9150,9150,0
|
|
20230816,165600,665036000,9150,9150,9150,9150,0
|
|
20230816,165500,665036000,9150,9150,9150,9150,0
|
|
20230816,165400,665036000,9150,9150,9150,9150,0
|
|
20230816,165300,665036000,9150,9150,9150,9150,0
|
|
20230816,165200,665036000,9150,9150,9150,9150,0
|
|
20230816,165100,665036000,9150,9150,9150,9150,0
|
|
20230816,165000,665036000,9150,9150,9150,9150,0
|
|
20230816,164900,665036000,9150,9150,9150,9150,0
|
|
20230816,164800,665036000,9150,9150,9150,9150,0
|
|
20230816,164700,665036000,9150,9150,9150,9150,0
|
|
20230816,164600,665036000,9150,9150,9150,9150,0
|
|
20230816,164500,665036000,9150,9150,9150,9150,0
|
|
20230816,164400,665036000,9150,9150,9150,9150,0
|
|
20230816,164300,665036000,9150,9150,9150,9150,0
|
|
20230816,164200,665036000,9150,9150,9150,9150,0
|
|
20230816,164100,665036000,9150,9150,9150,9150,0
|
|
20230816,164000,665036000,9150,9150,9150,9150,0
|
|
20230816,163900,665036000,9150,9150,9150,9150,0
|
|
20230816,163800,665036000,9150,9150,9150,9150,0
|
|
20230816,163700,665036000,9150,9150,9150,9150,1044
|
|
20230816,163600,665036000,9150,9150,9150,9150,0
|
|
20230816,163500,665036000,9150,9150,9150,9150,0
|
|
20230816,163400,665036000,9150,9150,9150,9150,0
|
|
20230816,163300,665036000,9150,9150,9150,9150,0
|
|
20230816,163200,665036000,9150,9150,9150,9150,0
|
|
20230816,163100,665036000,9150,9150,9150,9150,0
|
|
20230816,163000,665036000,9150,9150,9150,9150,0
|
|
20230816,162900,665036000,9150,9150,9150,9150,0
|
|
20230816,162800,665036000,9150,9150,9150,9150,0
|
|
20230816,162700,665036000,9150,9150,9150,9150,0
|
|
20230816,162600,665036000,9150,9150,9150,9150,0
|
|
20230816,162500,665036000,9150,9150,9150,9150,0
|
|
20230816,162400,665036000,9150,9150,9150,9150,0
|
|
20230816,162300,665036000,9150,9150,9150,9150,0
|
|
20230816,162200,665036000,9150,9150,9150,9150,0
|
|
20230816,162100,665036000,9150,9150,9150,9150,0
|
|
20230816,162000,665036000,9150,9150,9150,9150,0
|
|
20230816,161900,665036000,9150,9150,9150,9150,0
|
|
20230816,161800,665036000,9150,9150,9150,9150,0
|
|
20230816,161700,665036000,9150,9150,9150,9150,0
|
|
20230816,161600,665036000,9150,9150,9150,9150,0
|
|
20230816,161500,665036000,9150,9150,9150,9150,0
|
|
20230816,161400,665036000,9150,9150,9150,9150,0
|
|
20230816,161300,665036000,9150,9150,9150,9150,0
|
|
20230816,161200,665036000,9150,9150,9150,9150,0
|
|
20230816,161100,665036000,9150,9150,9150,9150,0
|
|
20230816,161000,665036000,9150,9150,9150,9150,0
|
|
20230816,160900,665036000,9150,9150,9150,9150,0
|
|
20230816,160800,665036000,9150,9150,9150,9150,0
|
|
20230816,160700,665036000,9150,9150,9150,9150,1044
|
|
20230816,160600,665036000,9150,9150,9150,9150,0
|
|
20230816,160500,665036000,9150,9150,9150,9150,0
|
|
20230816,160400,665036000,9150,9150,9150,9150,0
|
|
20230816,160300,665036000,9150,9150,9150,9150,0
|
|
20230816,160200,665036000,9150,9150,9150,9150,0
|
|
20230816,160100,665036000,9150,9150,9150,9150,0
|
|
20230816,160000,665036000,9150,9150,9150,9150,0
|
|
20230816,155900,665036000,9150,9150,9150,9150,0
|
|
20230816,155800,665036000,9150,9150,9150,9150,0
|
|
20230816,155700,665036000,9150,9150,9150,9150,0
|
|
20230816,155600,665036000,9150,9150,9150,9150,0
|
|
20230816,155500,665036000,9150,9150,9150,9150,0
|
|
20230816,155400,665036000,9150,9150,9150,9150,0
|
|
20230816,155300,665036000,9150,9150,9150,9150,0
|
|
20230816,155200,665036000,9150,9150,9150,9150,0
|
|
20230816,155100,665036000,9150,9150,9150,9150,0
|
|
20230816,155000,665036000,9150,9150,9150,9150,0
|
|
20230816,154900,665036000,9150,9150,9150,9150,0
|
|
20230816,154800,665036000,9150,9150,9150,9150,0
|
|
20230816,154700,665036000,9150,9150,9150,9150,0
|
|
20230816,154600,665036000,9150,9150,9150,9150,0
|
|
20230816,154500,665036000,9150,9150,9150,9150,0
|
|
20230816,154400,665036000,9150,9150,9150,9150,0
|
|
20230816,154300,665036000,9150,9150,9150,9150,0
|
|
20230816,154200,665036000,9150,9150,9150,9150,0
|
|
20230816,154100,665036000,9150,9150,9150,9150,0
|
|
20230816,154000,665036000,9150,9150,9150,9150,0
|
|
20230816,153900,665036000,9150,9150,9150,9150,0
|
|
20230816,153800,665036000,9150,9150,9150,9150,0
|
|
20230816,153700,665036000,9150,9150,9150,9150,1044
|
|
20230816,153600,665036000,9150,9150,9150,9150,0
|
|
20230816,153500,665036000,9150,9150,9150,9150,0
|
|
20230816,153400,665036000,9150,9150,9150,9150,0
|
|
20230816,153300,665036000,9150,9150,9150,9150,0
|
|
20230816,153200,665036000,9150,9150,9150,9150,0
|
|
20230816,153100,665036000,9150,9150,9150,9150,0
|
|
20230816,153000,665036000,9150,9150,9150,9150,1044
|
|
20230816,152900,655483400,9160,9160,9160,9160,0
|
|
20230816,152800,655483400,9160,9160,9160,9160,0
|
|
20230816,152700,655483400,9160,9160,9160,9160,0
|
|
20230816,152600,655483400,9160,9160,9160,9160,0
|
|
20230816,152500,655483400,9160,9160,9160,9160,0
|
|
20230816,152400,655483400,9160,9160,9160,9160,0
|
|
20230816,152300,655483400,9160,9160,9160,9160,0
|
|
20230816,152200,655483400,9160,9160,9160,9160,0
|
|
20230816,152100,655483400,9160,9160,9160,9160,0
|
|
20230816,152000,655483400,9160,9160,9160,9160,0
|
|
20230816,151900,655483400,9160,9190,9190,9160,33
|
|
20230816,151800,655180520,9160,9170,9170,9160,293
|
|
20230816,151700,652496600,9200,9200,9200,9200,10
|
|
20230816,151600,652404600,9200,9170,9200,9160,101
|
|
20230816,151500,651479360,9160,9160,9160,9160,50
|
|
20230816,151400,651021360,9160,9160,9160,9160,60
|
|
20230816,151300,650471760,9160,9180,9180,9160,11
|
|
20230816,151200,650370940,9160,9150,9160,9150,94
|
|
20230816,151100,649509910,9160,9150,9160,9150,2
|
|
20230816,151000,649491600,9130,9160,9160,9130,2003
|
|
20230816,150900,631171420,9160,9180,9180,9160,745
|
|
20230816,150800,624347060,9190,9210,9210,9190,14
|
|
20230816,150700,624218300,9200,9210,9210,9200,1938
|
|
20230816,150600,606388600,9200,9200,9200,9200,190
|
|
20230816,150500,604640600,9200,9200,9200,9190,120
|
|
20230816,150400,603536660,9200,9200,9200,9200,76
|
|
20230816,150300,602837460,9190,9190,9190,9180,267
|
|
20230816,150200,600383740,9180,9180,9180,9170,274
|
|
20230816,150100,597868880,9180,9180,9180,9180,49
|
|
20230816,150000,597419060,9160,9180,9180,9160,470
|
|
20230816,145900,593104660,9180,9180,9180,9180,20
|
|
20230816,145800,592921060,9180,9180,9180,9180,12
|
|
20230816,145700,592810900,9180,9170,9180,9160,207
|
|
20230816,145600,590913190,9170,9170,9170,9170,0
|
|
20230816,145500,590913190,9170,9170,9170,9170,0
|
|
20230816,145400,590913190,9170,9170,9170,9170,41
|
|
20230816,145300,590537220,9170,9170,9170,9160,423
|
|
20230816,145200,586658420,9170,9170,9170,9170,11
|
|
20230816,145100,586557550,9160,9160,9160,9160,5
|
|
20230816,145000,586511750,9170,9170,9170,9170,1
|
|
20230816,144900,586502580,9170,9170,9170,9170,4
|
|
20230816,144800,586465900,9170,9170,9170,9170,75
|
|
20230816,144700,585778150,9170,9170,9170,9170,0
|
|
20230816,144600,585778150,9170,9160,9170,9160,155
|
|
20230816,144500,584357800,9160,9160,9160,9160,100
|
|
20230816,144400,583441800,9160,9160,9160,9160,0
|
|
20230816,144300,583441800,9160,9160,9160,9160,0
|
|
20230816,144200,583441800,9160,9160,9160,9160,68
|
|
20230816,144100,582818920,9160,9160,9160,9160,143
|
|
20230816,144000,581509040,9160,9160,9160,9160,50
|
|
20230816,143900,581051040,9160,9160,9160,9160,0
|
|
20230816,143800,581051040,9160,9160,9160,9160,100
|
|
20230816,143700,580135040,9170,9170,9170,9170,10
|
|
20230816,143600,580043340,9170,9170,9170,9170,2
|
|
20230816,143500,580025000,9160,9160,9160,9160,0
|
|
20230816,143400,580025000,9160,9160,9160,9160,0
|
|
20230816,143300,580025000,9160,9170,9170,9160,125
|
|
20230816,143200,578879950,9170,9170,9170,9170,70
|
|
20230816,143100,578238050,9160,9170,9170,9160,407
|
|
20230816,143000,574507280,9160,9170,9170,9160,7
|
|
20230816,142900,574443110,9160,9170,9170,9160,7
|
|
20230816,142800,574378930,9170,9170,9170,9170,0
|
|
20230816,142700,574378930,9170,9170,9170,9170,0
|
|
20230816,142600,574378930,9170,9170,9170,9170,10
|
|
20230816,142500,574287230,9170,9170,9170,9170,0
|
|
20230816,142400,574287230,9170,9170,9170,9170,0
|
|
20230816,142300,574287230,9170,9170,9170,9170,0
|
|
20230816,142200,574287230,9170,9170,9170,9170,114
|
|
20230816,142100,573241850,9170,9170,9170,9170,95
|
|
20230816,142000,572370700,9170,9170,9170,9170,398
|
|
20230816,141900,568721040,9170,9170,9170,9170,0
|
|
20230816,141800,568721040,9170,9170,9170,9170,11
|
|
20230816,141700,568620170,9180,9180,9180,9180,1
|
|
20230816,141600,568610990,9180,9180,9180,9180,100
|
|
20230816,141500,567692990,9170,9160,9170,9160,602
|
|
20230816,141400,562173170,9160,9160,9160,9160,0
|
|
20230816,141300,562173170,9160,9160,9160,9160,400
|
|
20230816,141200,558509170,9160,9160,9160,9160,0
|
|
20230816,141100,558509170,9160,9160,9160,9160,0
|
|
20230816,141000,558509170,9160,9160,9160,9160,62
|
|
20230816,140900,557941250,9170,9170,9170,9160,120
|
|
20230816,140800,556841850,9170,9170,9170,9170,60
|
|
20230816,140700,556291650,9160,9160,9160,9160,500
|
|
20230816,140600,551711650,9160,9160,9160,9150,670
|
|
20230816,140500,545580450,9160,9160,9160,9160,10
|
|
20230816,140400,545488850,9160,9160,9160,9160,101
|
|
20230816,140300,544563690,9160,9160,9160,9160,0
|
|
20230816,140200,544563690,9160,9160,9160,9160,65
|
|
20230816,140100,543968290,9180,9180,9180,9180,0
|
|
20230816,140000,543968290,9180,9170,9180,9170,17
|
|
20230816,135900,543812300,9150,9160,9170,9150,177
|
|
20230816,135800,542189960,9160,9160,9160,9160,41
|
|
20230816,135700,541814400,9160,9160,9160,9160,4
|
|
20230816,135600,541777760,9170,9150,9170,9150,128
|
|
20230816,135500,540605780,9150,9150,9150,9150,1
|
|
20230816,135400,540596630,9150,9150,9150,9150,1
|
|
20230816,135300,540587480,9150,9150,9150,9150,37
|
|
20230816,135200,540248930,9150,9150,9150,9150,0
|
|
20230816,135100,540248930,9150,9150,9150,9150,0
|
|
20230816,135000,540248930,9150,9150,9150,9150,68
|
|
20230816,134900,539626730,9150,9150,9150,9150,0
|
|
20230816,134800,539626730,9150,9150,9150,9150,0
|
|
20230816,134700,539626730,9150,9150,9150,9150,0
|
|
20230816,134600,539626730,9150,9150,9150,9150,0
|
|
20230816,134500,539626730,9150,9150,9150,9150,10
|
|
20230816,134400,539535230,9150,9150,9150,9150,0
|
|
20230816,134300,539535230,9150,9150,9150,9150,105
|
|
20230816,134200,538574480,9150,9150,9150,9150,51
|
|
20230816,134100,538107830,9150,9150,9150,9150,488
|
|
20230816,134000,533642630,9150,9150,9160,9150,239
|
|
20230816,133900,531455750,9160,9160,9160,9160,100
|
|
20230816,133800,530539750,9160,9150,9160,9150,6
|
|
20230816,133700,530484830,9160,9160,9160,9160,120
|
|
20230816,133600,529385630,9160,9150,9160,9150,10
|
|
20230816,133500,529294050,9150,9160,9160,9150,51
|
|
20230816,133400,528827380,9180,9170,9180,9170,6
|
|
20230816,133300,528772310,9160,9160,9160,9160,10
|
|
20230816,133200,528680710,9160,9160,9160,9160,0
|
|
20230816,133100,528680710,9160,9160,9160,9160,0
|
|
20230816,133000,528680710,9160,9160,9160,9160,0
|
|
20230816,132900,528680710,9160,9160,9160,9160,0
|
|
20230816,132800,528680710,9160,9170,9170,9160,13
|
|
20230816,132700,528561570,9160,9160,9160,9160,2
|
|
20230816,132600,528543250,9190,9170,9190,9170,2
|
|
20230816,132500,528524890,9150,9150,9150,9150,0
|
|
20230816,132400,528524890,9150,9150,9150,9150,0
|
|
20230816,132300,528524890,9150,9150,9150,9150,0
|
|
20230816,132200,528524890,9150,9170,9170,9150,299
|
|
20230816,132100,525788890,9150,9150,9150,9150,0
|
|
20230816,132000,525788890,9150,9150,9150,9150,0
|
|
20230816,131900,525788890,9150,9150,9150,9150,0
|
|
20230816,131800,525788890,9150,9170,9170,9150,300
|
|
20230816,131700,523043460,9150,9160,9160,9150,100
|
|
20230816,131600,522128210,9150,9160,9160,9150,700
|
|
20230816,131500,515722390,9180,9180,9180,9180,8
|
|
20230816,131400,515648950,9180,9180,9180,9180,0
|
|
20230816,131300,515648950,9180,9180,9180,9180,0
|
|
20230816,131200,515648950,9180,9180,9180,9180,0
|
|
20230816,131100,515648950,9180,9180,9180,9180,0
|
|
20230816,131000,515648950,9180,9180,9180,9180,1
|
|
20230816,130900,515639770,9160,9170,9170,9160,300
|
|
20230816,130800,512891050,9180,9180,9180,9180,75
|
|
20230816,130700,512202550,9180,9190,9190,9180,73
|
|
20230816,130600,511532350,9200,9200,9200,9200,114
|
|
20230816,130500,510483550,9200,9200,9200,9200,0
|
|
20230816,130400,510483550,9200,9200,9200,9200,6
|
|
20230816,130300,510428350,9220,9220,9220,9220,6
|
|
20230816,130200,510373030,9180,9180,9180,9180,0
|
|
20230816,130100,510373030,9180,9180,9180,9180,0
|
|
20230816,130000,510373030,9180,9180,9180,9180,141
|
|
20230816,125900,509078650,9180,9210,9210,9180,315
|
|
20230816,125800,506186770,9220,9220,9220,9220,0
|
|
20230816,125700,506186770,9220,9220,9220,9220,0
|
|
20230816,125600,506186770,9220,9220,9220,9220,0
|
|
20230816,125500,506186770,9220,9220,9220,9220,60
|
|
20230816,125400,505633570,9220,9220,9220,9220,0
|
|
20230816,125300,505633570,9220,9220,9220,9220,30
|
|
20230816,125200,505356970,9220,9220,9220,9220,0
|
|
20230816,125100,505356970,9220,9220,9220,9220,0
|
|
20230816,125000,505356970,9220,9220,9220,9220,0
|
|
20230816,124900,505356970,9220,9210,9220,9180,181
|
|
20230816,124800,503693110,9220,9220,9220,9220,39
|
|
20230816,124700,503333530,9220,9220,9230,9220,617
|
|
20230816,124600,497642500,9210,9200,9220,9200,332
|
|
20230816,124500,494584310,9200,9200,9200,9200,0
|
|
20230816,124400,494584310,9200,9200,9200,9200,125
|
|
20230816,124300,493434310,9180,9200,9200,9180,59
|
|
20230816,124200,492891630,9220,9220,9220,9220,0
|
|
20230816,124100,492891630,9220,9220,9220,9220,5
|
|
20230816,124000,492845530,9180,9180,9180,9180,0
|
|
20230816,123900,492845530,9180,9180,9180,9180,0
|
|
20230816,123800,492845530,9180,9200,9200,9180,50
|
|
20230816,123700,492386250,9200,9200,9200,9200,2
|
|
20230816,123600,492367850,9200,9200,9200,9200,4
|
|
20230816,123500,492331050,9180,9180,9180,9180,162
|
|
20230816,123400,490843890,9180,9190,9190,9180,160
|
|
20230816,123300,489374940,9200,9200,9200,9200,0
|
|
20230816,123200,489374940,9200,9210,9210,9200,432
|
|
20230816,123100,485400500,9210,9210,9210,9210,0
|
|
20230816,123000,485400500,9210,9210,9210,9210,20
|
|
20230816,122900,485216300,9210,9210,9210,9210,119
|
|
20230816,122800,484120310,9210,9210,9210,9210,7
|
|
20230816,122700,484055840,9200,9200,9200,9200,293
|
|
20230816,122600,481360240,9210,9210,9210,9210,6
|
|
20230816,122500,481304980,9200,9200,9200,9200,12
|
|
20230816,122400,481194580,9200,9200,9200,9200,0
|
|
20230816,122300,481194580,9200,9200,9200,9200,570
|
|
20230816,122200,475950580,9200,9200,9200,9200,2
|
|
20230816,122100,475932180,9200,9200,9200,9200,6
|
|
20230816,122000,475876980,9210,9210,9210,9210,0
|
|
20230816,121900,475876980,9210,9210,9210,9210,1
|
|
20230816,121800,475867770,9190,9190,9190,9190,5
|
|
20230816,121700,475821820,9200,9200,9200,9200,5
|
|
20230816,121600,475775820,9180,9180,9180,9180,5
|
|
20230816,121500,475729920,9180,9180,9180,9180,100
|
|
20230816,121400,474811920,9180,9180,9180,9180,5
|
|
20230816,121300,474766020,9180,9180,9180,9180,0
|
|
20230816,121200,474766020,9180,9180,9180,9180,0
|
|
20230816,121100,474766020,9180,9180,9180,9180,0
|
|
20230816,121000,474766020,9180,9180,9180,9180,0
|
|
20230816,120900,474766020,9180,9180,9180,9180,40
|
|
20230816,120800,474398820,9180,9190,9190,9180,30
|
|
20230816,120700,474123300,9190,9180,9190,9180,258
|
|
20230816,120600,471752860,9160,9160,9160,9160,0
|
|
20230816,120500,471752860,9160,9160,9160,9160,90
|
|
20230816,120400,470928460,9180,9180,9180,9180,0
|
|
20230816,120300,470928460,9180,9180,9180,9180,2
|
|
20230816,120200,470910100,9150,9150,9150,9150,130
|
|
20230816,120100,469720600,9150,9150,9150,9150,0
|
|
20230816,120000,469720600,9150,9170,9170,9150,81
|
|
20230816,115900,468977850,9130,9140,9140,9120,2572
|
|
20230816,115800,445494560,9140,9160,9160,9140,1393
|
|
20230816,115700,432756020,9170,9170,9170,9170,0
|
|
20230816,115600,432756020,9170,9150,9170,9150,96
|
|
20230816,115500,431877220,9150,9160,9160,9150,300
|
|
20230816,115400,429131220,9150,9190,9190,9150,540
|
|
20230816,115300,424182640,9200,9200,9200,9200,0
|
|
20230816,115200,424182640,9200,9200,9200,9200,2
|
|
20230816,115100,424164240,9220,9220,9220,9220,0
|
|
20230816,115000,424164240,9220,9200,9220,9200,25
|
|
20230816,114900,423934020,9220,9220,9220,9220,1
|
|
20230816,114800,423924800,9180,9180,9180,9180,0
|
|
20230816,114700,423924800,9180,9170,9180,9170,96
|
|
20230816,114600,423044010,9170,9170,9170,9170,0
|
|
20230816,114500,423044010,9170,9190,9190,9170,1021
|
|
20230816,114400,413679170,9190,9200,9200,9190,1508
|
|
20230816,114300,399807630,9210,9230,9230,9210,60
|
|
20230816,114200,399254030,9210,9220,9220,9210,5
|
|
20230816,114100,399207940,9220,9220,9220,9220,10
|
|
20230816,114000,399115740,9210,9220,9220,9210,141
|
|
20230816,113900,397816910,9230,9230,9230,9230,0
|
|
20230816,113800,397816910,9230,9240,9240,9230,689
|
|
20230816,113700,391457340,9240,9240,9240,9240,13
|
|
20230816,113600,391337220,9230,9230,9230,9230,416
|
|
20230816,113500,387497540,9230,9230,9230,9230,5
|
|
20230816,113400,387451390,9200,9200,9200,9200,0
|
|
20230816,113300,387451390,9200,9200,9200,9200,0
|
|
20230816,113200,387451390,9200,9200,9200,9200,0
|
|
20230816,113100,387451390,9200,9200,9200,9200,0
|
|
20230816,113000,387451390,9200,9200,9200,9200,100
|
|
20230816,112900,386531390,9200,9200,9200,9200,0
|
|
20230816,112800,386531390,9200,9200,9200,9200,161
|
|
20230816,112700,385050190,9200,9210,9210,9200,132
|
|
20230816,112600,383835550,9210,9210,9210,9210,111
|
|
20230816,112500,382813240,9220,9220,9220,9220,0
|
|
20230816,112400,382813240,9220,9220,9220,9220,111
|
|
20230816,112300,381789820,9230,9230,9230,9230,0
|
|
20230816,112200,381789820,9230,9230,9230,9230,0
|
|
20230816,112100,381789820,9230,9240,9240,9230,181
|
|
20230816,112000,380119170,9240,9240,9240,9240,0
|
|
20230816,111900,380119170,9240,9240,9240,9240,6
|
|
20230816,111800,380063730,9240,9240,9240,9240,10
|
|
20230816,111700,379971330,9240,9240,9240,9240,0
|
|
20230816,111600,379971330,9240,9240,9240,9240,5
|
|
20230816,111500,379925130,9220,9220,9220,9220,0
|
|
20230816,111400,379925130,9220,9220,9220,9220,20
|
|
20230816,111300,379740730,9220,9200,9230,9200,516
|
|
20230816,111200,374992010,9210,9210,9210,9210,334
|
|
20230816,111100,371915870,9210,9210,9210,9210,50
|
|
20230816,111000,371455370,9210,9230,9230,9210,275
|
|
20230816,110900,368919900,9230,9230,9230,9230,0
|
|
20230816,110800,368919900,9230,9240,9240,9230,12
|
|
20230816,110700,368809100,9240,9240,9240,9240,0
|
|
20230816,110600,368809100,9240,9240,9240,9240,9
|
|
20230816,110500,368725940,9240,9240,9240,9240,0
|
|
20230816,110400,368725940,9240,9240,9240,9240,5
|
|
20230816,110300,368679740,9300,9300,9300,9300,0
|
|
20230816,110200,368679740,9300,9240,9300,9240,305
|
|
20230816,110100,365846850,9240,9240,9240,9240,4
|
|
20230816,110000,365809890,9220,9220,9220,9220,72
|
|
20230816,105900,365146050,9230,9230,9230,9230,67
|
|
20230816,105800,364527640,9240,9250,9250,9240,136
|
|
20230816,105700,363269800,9260,9260,9260,9260,4
|
|
20230816,105600,363232760,9260,9260,9260,9260,0
|
|
20230816,105500,363232760,9260,9260,9260,9260,0
|
|
20230816,105400,363232760,9260,9250,9260,9250,55
|
|
20230816,105300,362723960,9260,9260,9260,9260,2
|
|
20230816,105200,362705440,9260,9260,9260,9260,0
|
|
20230816,105100,362705440,9260,9260,9260,9260,36
|
|
20230816,105000,362372080,9270,9280,9280,9270,24
|
|
20230816,104900,362149390,9280,9280,9280,9280,9
|
|
20230816,104800,362065870,9280,9280,9280,9280,15
|
|
20230816,104700,361926670,9270,9270,9270,9270,0
|
|
20230816,104600,361926670,9270,9270,9270,9270,147
|
|
20230816,104500,360563980,9280,9270,9280,9270,10
|
|
20230816,104400,360471240,9270,9270,9270,9270,0
|
|
20230816,104300,360471240,9270,9270,9270,9270,70
|
|
20230816,104200,359822340,9270,9280,9280,9270,21
|
|
20230816,104100,359627660,9280,9280,9280,9280,3
|
|
20230816,104000,359599820,9280,9280,9280,9280,44
|
|
20230816,103900,359191500,9300,9290,9300,9280,24
|
|
20230816,103800,358968600,9290,9290,9290,9290,43
|
|
20230816,103700,358569130,9280,9280,9280,9280,0
|
|
20230816,103600,358569130,9280,9280,9280,9280,175
|
|
20230816,103500,356945130,9290,9290,9290,9290,5
|
|
20230816,103400,356898680,9290,9290,9290,9290,0
|
|
20230816,103300,356898680,9290,9280,9290,9280,164
|
|
20230816,103200,355375750,9280,9280,9280,9280,102
|
|
20230816,103100,354429190,9280,9270,9280,9270,13
|
|
20230816,103000,354308650,9280,9230,9280,9230,637
|
|
20230816,102900,348412650,9230,9230,9230,9230,0
|
|
20230816,102800,348412650,9230,9230,9230,9230,0
|
|
20230816,102700,348412650,9230,9230,9230,9230,4
|
|
20230816,102600,348375730,9210,9200,9210,9200,2122
|
|
20230816,102500,328843330,9180,9180,9180,9180,1
|
|
20230816,102400,328834150,9180,9180,9180,9180,0
|
|
20230816,102300,328834150,9180,9190,9190,9180,275
|
|
20230816,102200,326309610,9180,9180,9180,9180,1
|
|
20230816,102100,326300430,9180,9180,9180,9180,0
|
|
20230816,102000,326300430,9180,9200,9200,9180,855
|
|
20230816,101900,318443600,9190,9190,9190,9190,191
|
|
20230816,101800,316688310,9190,9200,9200,9190,51
|
|
20230816,101700,316219580,9190,9200,9200,9190,38
|
|
20230816,101600,315870030,9200,9200,9200,9200,11
|
|
20230816,101500,315768830,9200,9200,9200,9200,0
|
|
20230816,101400,315768830,9200,9200,9200,9200,4
|
|
20230816,101300,315732030,9170,9170,9170,9170,1
|
|
20230816,101200,315722860,9200,9200,9200,9200,0
|
|
20230816,101100,315722860,9200,9180,9200,9170,126
|
|
20230816,101000,314566710,9170,9170,9170,9170,0
|
|
20230816,100900,314566710,9170,9200,9200,9170,434
|
|
20230816,100800,310574510,9170,9170,9170,9170,0
|
|
20230816,100700,310574510,9170,9170,9170,9170,0
|
|
20230816,100600,310574510,9170,9170,9170,9170,0
|
|
20230816,100500,310574510,9170,9170,9170,9170,40
|
|
20230816,100400,310207710,9160,9160,9160,9160,2
|
|
20230816,100300,310189390,9150,9160,9160,9150,307
|
|
20230816,100200,307377340,9140,9150,9150,9140,208
|
|
20230816,100100,305474160,9160,9160,9160,9160,3
|
|
20230816,100000,305446680,9170,9170,9170,9170,852
|
|
20230816,095900,297633840,9170,9180,9180,9170,100
|
|
20230816,095800,296716790,9170,9170,9170,9170,67
|
|
20230816,095700,296102400,9180,9180,9180,9180,8
|
|
20230816,095600,296028960,9180,9170,9180,9170,6
|
|
20230816,095500,295973930,9180,9180,9180,9180,0
|
|
20230816,095400,295973930,9180,9170,9180,9170,179
|
|
20230816,095300,294331530,9170,9170,9170,9170,4
|
|
20230816,095200,294294850,9140,9140,9140,9140,0
|
|
20230816,095100,294294850,9140,9140,9140,9140,0
|
|
20230816,095000,294294850,9140,9140,9140,9140,592
|
|
20230816,094900,288883970,9140,9170,9170,9140,38
|
|
20230816,094800,288535960,9130,9130,9130,9130,0
|
|
20230816,094700,288535960,9130,9150,9150,9130,8
|
|
20230816,094600,288462870,9180,9190,9190,9180,2
|
|
20230816,094500,288444500,9120,9140,9140,9120,35
|
|
20230816,094400,288125220,9190,9150,9190,9110,401
|
|
20230816,094300,284470040,9110,9110,9110,9110,88
|
|
20230816,094200,283668360,9110,9140,9140,9110,3547
|
|
20230816,094100,251293610,9150,9150,9150,9150,1
|
|
20230816,094000,251284460,9150,9160,9160,9150,534
|
|
20230816,093900,246396780,9170,9180,9180,9170,50
|
|
20230816,093800,245937800,9180,9170,9180,9140,2941
|
|
20230816,093700,219031420,9180,9170,9180,9160,462
|
|
20230816,093600,214799450,9160,9180,9210,9160,824
|
|
20230816,093500,207235480,9170,9180,9180,9170,1830
|
|
20230816,093400,190446860,9180,9210,9210,9180,542
|
|
20230816,093300,185467840,9210,9210,9210,9210,208
|
|
20230816,093200,183552160,9200,9200,9210,9190,806
|
|
20230816,093100,176138960,9210,9190,9210,9190,25
|
|
20230816,093000,175909020,9190,9200,9200,9190,90
|
|
20230816,092900,175081810,9200,9200,9200,9200,32
|
|
20230816,092800,174787410,9200,9210,9210,9190,2641
|
|
20230816,092700,150488960,9210,9220,9220,9210,370
|
|
20230816,092600,147081230,9210,9250,9250,9210,486
|
|
20230816,092500,142599900,9220,9220,9250,9210,16
|
|
20230816,092400,142452470,9220,9220,9250,9210,549
|
|
20230816,092300,137392340,9240,9260,9260,9220,507
|
|
20230816,092200,132711060,9250,9260,9260,9250,837
|
|
20230816,092100,124966620,9260,9260,9260,9260,17
|
|
20230816,092000,124809200,9260,9260,9260,9260,0
|
|
20230816,091900,124809200,9260,9260,9260,9260,159
|
|
20230816,091800,123336860,9230,9230,9230,9230,98
|
|
20230816,091700,122432320,9230,9230,9240,9220,453
|
|
20230816,091600,118251140,9240,9230,9240,9220,658
|
|
20230816,091500,112183670,9220,9260,9270,9220,872
|
|
20230816,091400,104131760,9280,9280,9280,9270,1324
|
|
20230816,091300,91845070,9280,9250,9280,9250,1195
|
|
20230816,091200,80768980,9250,9280,9290,9240,1509
|
|
20230816,091100,66780460,9270,9300,9300,9270,800
|
|
20230816,091000,59356910,9280,9290,9310,9280,1349
|
|
20230816,090900,46813880,9310,9330,9330,9310,134
|
|
20230816,090800,45566060,9280,9330,9330,9280,29
|
|
20230816,090700,45296420,9280,9290,9290,9280,40
|
|
20230816,090600,44925180,9280,9330,9330,9280,490
|
|
20230816,090500,40360990,9330,9330,9330,9260,632
|
|
20230816,090400,34484680,9330,9320,9330,9320,190
|
|
20230816,090300,32712030,9330,9330,9330,9330,20
|
|
20230816,090200,32525430,9330,9290,9330,9290,297
|
|
20230816,090100,29766110,9260,9410,9410,9260,334
|
|
20230816,090000,26656970,9400,9220,9410,9220,2880
|