678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,201400,3167488450,16000,16000,16000,16000,0
|
|
20230809,201300,3167488450,16000,16000,16000,16000,0
|
|
20230809,201200,3167488450,16000,16000,16000,16000,0
|
|
20230809,201100,3167488450,16000,16000,16000,16000,0
|
|
20230809,201000,3167488450,16000,16000,16000,16000,0
|
|
20230809,200900,3167488450,16000,16000,16000,16000,0
|
|
20230809,200800,3167488450,16000,16000,16000,16000,0
|
|
20230809,200700,3167488450,16000,16000,16000,16000,0
|
|
20230809,200600,3167488450,16000,16000,16000,16000,0
|
|
20230809,200500,3167488450,16000,16000,16000,16000,0
|
|
20230809,200400,3167488450,16000,16000,16000,16000,0
|
|
20230809,200300,3167488450,16000,16000,16000,16000,0
|
|
20230809,200200,3167488450,16000,16000,16000,16000,0
|
|
20230809,200100,3167488450,16000,16000,16000,16000,0
|
|
20230809,200000,3167488450,16000,16000,16000,16000,0
|
|
20230809,195900,3167488450,16000,16000,16000,16000,0
|
|
20230809,195800,3167488450,16000,16000,16000,16000,0
|
|
20230809,195700,3167488450,16000,16000,16000,16000,0
|
|
20230809,195600,3167488450,16000,16000,16000,16000,0
|
|
20230809,195500,3167488450,16000,16000,16000,16000,0
|
|
20230809,195400,3167488450,16000,16000,16000,16000,0
|
|
20230809,195300,3167488450,16000,16000,16000,16000,0
|
|
20230809,195200,3167488450,16000,16000,16000,16000,0
|
|
20230809,195100,3167488450,16000,16000,16000,16000,0
|
|
20230809,195000,3167488450,16000,16000,16000,16000,0
|
|
20230809,194900,3167488450,16000,16000,16000,16000,0
|
|
20230809,194800,3167488450,16000,16000,16000,16000,0
|
|
20230809,194700,3167488450,16000,16000,16000,16000,0
|
|
20230809,194600,3167488450,16000,16000,16000,16000,0
|
|
20230809,194500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,194400,3167488450,16000,16000,16000,16000,0
|
|
20230809,194300,3167488450,16000,16000,16000,16000,0
|
|
20230809,194200,3167488450,16000,16000,16000,16000,0
|
|
20230809,194100,3167488450,16000,16000,16000,16000,0
|
|
20230809,194000,3167488450,16000,16000,16000,16000,0
|
|
20230809,193900,3167488450,16000,16000,16000,16000,0
|
|
20230809,193800,3167488450,16000,16000,16000,16000,0
|
|
20230809,193700,3167488450,16000,16000,16000,16000,0
|
|
20230809,193600,3167488450,16000,16000,16000,16000,0
|
|
20230809,193500,3167488450,16000,16000,16000,16000,0
|
|
20230809,193400,3167488450,16000,16000,16000,16000,0
|
|
20230809,193300,3167488450,16000,16000,16000,16000,0
|
|
20230809,193200,3167488450,16000,16000,16000,16000,0
|
|
20230809,193100,3167488450,16000,16000,16000,16000,0
|
|
20230809,193000,3167488450,16000,16000,16000,16000,0
|
|
20230809,192900,3167488450,16000,16000,16000,16000,0
|
|
20230809,192800,3167488450,16000,16000,16000,16000,0
|
|
20230809,192700,3167488450,16000,16000,16000,16000,0
|
|
20230809,192600,3167488450,16000,16000,16000,16000,0
|
|
20230809,192500,3167488450,16000,16000,16000,16000,0
|
|
20230809,192400,3167488450,16000,16000,16000,16000,0
|
|
20230809,192300,3167488450,16000,16000,16000,16000,0
|
|
20230809,192200,3167488450,16000,16000,16000,16000,0
|
|
20230809,192100,3167488450,16000,16000,16000,16000,0
|
|
20230809,192000,3167488450,16000,16000,16000,16000,0
|
|
20230809,191900,3167488450,16000,16000,16000,16000,0
|
|
20230809,191800,3167488450,16000,16000,16000,16000,0
|
|
20230809,191700,3167488450,16000,16000,16000,16000,0
|
|
20230809,191600,3167488450,16000,16000,16000,16000,0
|
|
20230809,191500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,191400,3167488450,16000,16000,16000,16000,0
|
|
20230809,191300,3167488450,16000,16000,16000,16000,0
|
|
20230809,191200,3167488450,16000,16000,16000,16000,0
|
|
20230809,191100,3167488450,16000,16000,16000,16000,0
|
|
20230809,191000,3167488450,16000,16000,16000,16000,0
|
|
20230809,190900,3167488450,16000,16000,16000,16000,0
|
|
20230809,190800,3167488450,16000,16000,16000,16000,0
|
|
20230809,190700,3167488450,16000,16000,16000,16000,0
|
|
20230809,190600,3167488450,16000,16000,16000,16000,0
|
|
20230809,190500,3167488450,16000,16000,16000,16000,0
|
|
20230809,190400,3167488450,16000,16000,16000,16000,0
|
|
20230809,190300,3167488450,16000,16000,16000,16000,0
|
|
20230809,190200,3167488450,16000,16000,16000,16000,0
|
|
20230809,190100,3167488450,16000,16000,16000,16000,0
|
|
20230809,190000,3167488450,16000,16000,16000,16000,0
|
|
20230809,185900,3167488450,16000,16000,16000,16000,0
|
|
20230809,185800,3167488450,16000,16000,16000,16000,0
|
|
20230809,185700,3167488450,16000,16000,16000,16000,0
|
|
20230809,185600,3167488450,16000,16000,16000,16000,0
|
|
20230809,185500,3167488450,16000,16000,16000,16000,0
|
|
20230809,185400,3167488450,16000,16000,16000,16000,0
|
|
20230809,185300,3167488450,16000,16000,16000,16000,0
|
|
20230809,185200,3167488450,16000,16000,16000,16000,0
|
|
20230809,185100,3167488450,16000,16000,16000,16000,0
|
|
20230809,185000,3167488450,16000,16000,16000,16000,0
|
|
20230809,184900,3167488450,16000,16000,16000,16000,0
|
|
20230809,184800,3167488450,16000,16000,16000,16000,0
|
|
20230809,184700,3167488450,16000,16000,16000,16000,0
|
|
20230809,184600,3167488450,16000,16000,16000,16000,0
|
|
20230809,184500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,184400,3167488450,16000,16000,16000,16000,0
|
|
20230809,184300,3167488450,16000,16000,16000,16000,0
|
|
20230809,184200,3167488450,16000,16000,16000,16000,0
|
|
20230809,184100,3167488450,16000,16000,16000,16000,0
|
|
20230809,184000,3167488450,16000,16000,16000,16000,0
|
|
20230809,183900,3167488450,16000,16000,16000,16000,0
|
|
20230809,183800,3167488450,16000,16000,16000,16000,0
|
|
20230809,183700,3167488450,16000,16000,16000,16000,0
|
|
20230809,183600,3167488450,16000,16000,16000,16000,0
|
|
20230809,183500,3167488450,16000,16000,16000,16000,0
|
|
20230809,183400,3167488450,16000,16000,16000,16000,0
|
|
20230809,183300,3167488450,16000,16000,16000,16000,0
|
|
20230809,183200,3167488450,16000,16000,16000,16000,0
|
|
20230809,183100,3167488450,16000,16000,16000,16000,0
|
|
20230809,183000,3167488450,16000,16000,16000,16000,0
|
|
20230809,182900,3167488450,16000,16000,16000,16000,0
|
|
20230809,182800,3167488450,16000,16000,16000,16000,0
|
|
20230809,182700,3167488450,16000,16000,16000,16000,0
|
|
20230809,182600,3167488450,16000,16000,16000,16000,0
|
|
20230809,182500,3167488450,16000,16000,16000,16000,0
|
|
20230809,182400,3167488450,16000,16000,16000,16000,0
|
|
20230809,182300,3167488450,16000,16000,16000,16000,0
|
|
20230809,182200,3167488450,16000,16000,16000,16000,0
|
|
20230809,182100,3167488450,16000,16000,16000,16000,0
|
|
20230809,182000,3167488450,16000,16000,16000,16000,0
|
|
20230809,181900,3167488450,16000,16000,16000,16000,0
|
|
20230809,181800,3167488450,16000,16000,16000,16000,0
|
|
20230809,181700,3167488450,16000,16000,16000,16000,0
|
|
20230809,181600,3167488450,16000,16000,16000,16000,0
|
|
20230809,181500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,181400,3167488450,16000,16000,16000,16000,0
|
|
20230809,181300,3167488450,16000,16000,16000,16000,0
|
|
20230809,181200,3167488450,16000,16000,16000,16000,0
|
|
20230809,181100,3167488450,16000,16000,16000,16000,0
|
|
20230809,181000,3167488450,16000,16000,16000,16000,0
|
|
20230809,180900,3167488450,16000,16000,16000,16000,0
|
|
20230809,180800,3167488450,16000,16000,16000,16000,0
|
|
20230809,180700,3167488450,16000,16000,16000,16000,0
|
|
20230809,180600,3167488450,16000,16000,16000,16000,0
|
|
20230809,180500,3167488450,16000,16000,16000,16000,0
|
|
20230809,180400,3167488450,16000,16000,16000,16000,0
|
|
20230809,180300,3167488450,16000,16000,16000,16000,0
|
|
20230809,180200,3167488450,16000,16000,16000,16000,0
|
|
20230809,180100,3167488450,16000,16000,16000,16000,0
|
|
20230809,180000,3167488450,16000,16000,16000,16000,0
|
|
20230809,175900,3167488450,16000,16000,16000,16000,0
|
|
20230809,175800,3167488450,16000,16000,16000,16000,0
|
|
20230809,175700,3167488450,16000,16000,16000,16000,0
|
|
20230809,175600,3167488450,16000,16000,16000,16000,0
|
|
20230809,175500,3167488450,16000,16000,16000,16000,0
|
|
20230809,175400,3167488450,16000,16000,16000,16000,0
|
|
20230809,175300,3167488450,16000,16000,16000,16000,0
|
|
20230809,175200,3167488450,16000,16000,16000,16000,0
|
|
20230809,175100,3167488450,16000,16000,16000,16000,0
|
|
20230809,175000,3167488450,16000,16000,16000,16000,0
|
|
20230809,174900,3167488450,16000,16000,16000,16000,0
|
|
20230809,174800,3167488450,16000,16000,16000,16000,0
|
|
20230809,174700,3167488450,16000,16000,16000,16000,0
|
|
20230809,174600,3167488450,16000,16000,16000,16000,0
|
|
20230809,174500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,174400,3167488450,16000,16000,16000,16000,0
|
|
20230809,174300,3167488450,16000,16000,16000,16000,0
|
|
20230809,174200,3167488450,16000,16000,16000,16000,0
|
|
20230809,174100,3167488450,16000,16000,16000,16000,0
|
|
20230809,174000,3167488450,16000,16000,16000,16000,0
|
|
20230809,173900,3167488450,16000,16000,16000,16000,0
|
|
20230809,173800,3167488450,16000,16000,16000,16000,0
|
|
20230809,173700,3167488450,16000,16000,16000,16000,0
|
|
20230809,173600,3167488450,16000,16000,16000,16000,0
|
|
20230809,173500,3167488450,16000,16000,16000,16000,0
|
|
20230809,173400,3167488450,16000,16000,16000,16000,0
|
|
20230809,173300,3167488450,16000,16000,16000,16000,0
|
|
20230809,173200,3167488450,16000,16000,16000,16000,0
|
|
20230809,173100,3167488450,16000,16000,16000,16000,0
|
|
20230809,173000,3167488450,16000,16000,16000,16000,0
|
|
20230809,172900,3167488450,16000,16000,16000,16000,0
|
|
20230809,172800,3167488450,16000,16000,16000,16000,0
|
|
20230809,172700,3167488450,16000,16000,16000,16000,0
|
|
20230809,172600,3167488450,16000,16000,16000,16000,0
|
|
20230809,172500,3167488450,16000,16000,16000,16000,0
|
|
20230809,172400,3167488450,16000,16000,16000,16000,0
|
|
20230809,172300,3167488450,16000,16000,16000,16000,0
|
|
20230809,172200,3167488450,16000,16000,16000,16000,0
|
|
20230809,172100,3167488450,16000,16000,16000,16000,0
|
|
20230809,172000,3167488450,16000,16000,16000,16000,0
|
|
20230809,171900,3167488450,16000,16000,16000,16000,0
|
|
20230809,171800,3167488450,16000,16000,16000,16000,0
|
|
20230809,171700,3167488450,16000,16000,16000,16000,0
|
|
20230809,171600,3167488450,16000,16000,16000,16000,0
|
|
20230809,171500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,171400,3167488450,16000,16000,16000,16000,0
|
|
20230809,171300,3167488450,16000,16000,16000,16000,0
|
|
20230809,171200,3167488450,16000,16000,16000,16000,0
|
|
20230809,171100,3167488450,16000,16000,16000,16000,0
|
|
20230809,171000,3167488450,16000,16000,16000,16000,0
|
|
20230809,170900,3167488450,16000,16000,16000,16000,0
|
|
20230809,170800,3167488450,16000,16000,16000,16000,0
|
|
20230809,170700,3167488450,16000,16000,16000,16000,0
|
|
20230809,170600,3167488450,16000,16000,16000,16000,0
|
|
20230809,170500,3167488450,16000,16000,16000,16000,0
|
|
20230809,170400,3167488450,16000,16000,16000,16000,0
|
|
20230809,170300,3167488450,16000,16000,16000,16000,0
|
|
20230809,170200,3167488450,16000,16000,16000,16000,0
|
|
20230809,170100,3167488450,16000,16000,16000,16000,0
|
|
20230809,170000,3167488450,16000,16000,16000,16000,0
|
|
20230809,165900,3167488450,16000,16000,16000,16000,0
|
|
20230809,165800,3167488450,16000,16000,16000,16000,0
|
|
20230809,165700,3167488450,16000,16000,16000,16000,0
|
|
20230809,165600,3167488450,16000,16000,16000,16000,0
|
|
20230809,165500,3167488450,16000,16000,16000,16000,0
|
|
20230809,165400,3167488450,16000,16000,16000,16000,0
|
|
20230809,165300,3167488450,16000,16000,16000,16000,0
|
|
20230809,165200,3167488450,16000,16000,16000,16000,0
|
|
20230809,165100,3167488450,16000,16000,16000,16000,0
|
|
20230809,165000,3167488450,16000,16000,16000,16000,0
|
|
20230809,164900,3167488450,16000,16000,16000,16000,0
|
|
20230809,164800,3167488450,16000,16000,16000,16000,0
|
|
20230809,164700,3167488450,16000,16000,16000,16000,0
|
|
20230809,164600,3167488450,16000,16000,16000,16000,0
|
|
20230809,164500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,164400,3167488450,16000,16000,16000,16000,0
|
|
20230809,164300,3167488450,16000,16000,16000,16000,0
|
|
20230809,164200,3167488450,16000,16000,16000,16000,0
|
|
20230809,164100,3167488450,16000,16000,16000,16000,0
|
|
20230809,164000,3167488450,16000,16000,16000,16000,0
|
|
20230809,163900,3167488450,16000,16000,16000,16000,0
|
|
20230809,163800,3167488450,16000,16000,16000,16000,0
|
|
20230809,163700,3167488450,16000,16000,16000,16000,0
|
|
20230809,163600,3167488450,16000,16000,16000,16000,0
|
|
20230809,163500,3167488450,16000,16000,16000,16000,0
|
|
20230809,163400,3167488450,16000,16000,16000,16000,0
|
|
20230809,163300,3167488450,16000,16000,16000,16000,0
|
|
20230809,163200,3167488450,16000,16000,16000,16000,0
|
|
20230809,163100,3167488450,16000,16000,16000,16000,0
|
|
20230809,163000,3167488450,16000,16000,16000,16000,0
|
|
20230809,162900,3167488450,16000,16000,16000,16000,0
|
|
20230809,162800,3167488450,16000,16000,16000,16000,0
|
|
20230809,162700,3167488450,16000,16000,16000,16000,0
|
|
20230809,162600,3167488450,16000,16000,16000,16000,0
|
|
20230809,162500,3167488450,16000,16000,16000,16000,0
|
|
20230809,162400,3167488450,16000,16000,16000,16000,0
|
|
20230809,162300,3167488450,16000,16000,16000,16000,0
|
|
20230809,162200,3167488450,16000,16000,16000,16000,0
|
|
20230809,162100,3167488450,16000,16000,16000,16000,0
|
|
20230809,162000,3167488450,16000,16000,16000,16000,0
|
|
20230809,161900,3167488450,16000,16000,16000,16000,0
|
|
20230809,161800,3167488450,16000,16000,16000,16000,0
|
|
20230809,161700,3167488450,16000,16000,16000,16000,0
|
|
20230809,161600,3167488450,16000,16000,16000,16000,0
|
|
20230809,161500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,161400,3167488450,16000,16000,16000,16000,0
|
|
20230809,161300,3167488450,16000,16000,16000,16000,0
|
|
20230809,161200,3167488450,16000,16000,16000,16000,0
|
|
20230809,161100,3167488450,16000,16000,16000,16000,0
|
|
20230809,161000,3167488450,16000,16000,16000,16000,0
|
|
20230809,160900,3167488450,16000,16000,16000,16000,0
|
|
20230809,160800,3167488450,16000,16000,16000,16000,0
|
|
20230809,160700,3167488450,16000,16000,16000,16000,0
|
|
20230809,160600,3167488450,16000,16000,16000,16000,0
|
|
20230809,160500,3167488450,16000,16000,16000,16000,0
|
|
20230809,160400,3167488450,16000,16000,16000,16000,0
|
|
20230809,160300,3167488450,16000,16000,16000,16000,0
|
|
20230809,160200,3167488450,16000,16000,16000,16000,0
|
|
20230809,160100,3167488450,16000,16000,16000,16000,0
|
|
20230809,160000,3167488450,16000,16000,16000,16000,0
|
|
20230809,155900,3167488450,16000,16000,16000,16000,0
|
|
20230809,155800,3167488450,16000,16000,16000,16000,0
|
|
20230809,155700,3167488450,16000,16000,16000,16000,0
|
|
20230809,155600,3167488450,16000,16000,16000,16000,0
|
|
20230809,155500,3167488450,16000,16000,16000,16000,0
|
|
20230809,155400,3167488450,16000,16000,16000,16000,0
|
|
20230809,155300,3167488450,16000,16000,16000,16000,0
|
|
20230809,155200,3167488450,16000,16000,16000,16000,0
|
|
20230809,155100,3167488450,16000,16000,16000,16000,0
|
|
20230809,155000,3167488450,16000,16000,16000,16000,0
|
|
20230809,154900,3167488450,16000,16000,16000,16000,0
|
|
20230809,154800,3167488450,16000,16000,16000,16000,0
|
|
20230809,154700,3167488450,16000,16000,16000,16000,0
|
|
20230809,154600,3167488450,16000,16000,16000,16000,0
|
|
20230809,154500,3167488450,16000,16000,16000,16000,1190
|
|
20230809,154400,3167488450,16000,16000,16000,16000,0
|
|
20230809,154300,3167488450,16000,16000,16000,16000,0
|
|
20230809,154200,3167488450,16000,16000,16000,16000,0
|
|
20230809,154100,3167488450,16000,16000,16000,16000,0
|
|
20230809,154000,3167488450,16000,16000,16000,16000,0
|
|
20230809,153900,3167488450,16000,16000,16000,16000,0
|
|
20230809,153800,3167488450,16000,16000,16000,16000,0
|
|
20230809,153700,3167488450,16000,16000,16000,16000,0
|
|
20230809,153600,3167488450,16000,16000,16000,16000,0
|
|
20230809,153500,3167488450,16000,16000,16000,16000,0
|
|
20230809,153400,3167488450,16000,16000,16000,16000,0
|
|
20230809,153300,3167488450,16000,16000,16000,16000,0
|
|
20230809,153200,3167488450,16000,16000,16000,16000,0
|
|
20230809,153100,3167488450,16000,16000,16000,16000,0
|
|
20230809,153000,3167488450,16000,16000,16000,16000,1190
|
|
20230809,152900,3148448450,15880,15880,15880,15880,0
|
|
20230809,152800,3148448450,15880,15880,15880,15880,0
|
|
20230809,152700,3148448450,15880,15880,15880,15880,0
|
|
20230809,152600,3148448450,15880,15880,15880,15880,0
|
|
20230809,152500,3148448450,15880,15880,15880,15880,0
|
|
20230809,152400,3148448450,15880,15880,15880,15880,0
|
|
20230809,152300,3148448450,15880,15880,15880,15880,0
|
|
20230809,152200,3148448450,15880,15880,15880,15880,0
|
|
20230809,152100,3148448450,15880,15880,15880,15880,0
|
|
20230809,152000,3148448450,15880,15880,15880,15880,0
|
|
20230809,151900,3148448450,15880,15880,15880,15880,9
|
|
20230809,151800,3148305530,15880,15910,15910,15880,62
|
|
20230809,151700,3147320640,15910,15910,15910,15910,1
|
|
20230809,151600,3147304730,15910,15910,15910,15910,0
|
|
20230809,151500,3147304730,15910,15900,15910,15900,109
|
|
20230809,151400,3145570730,15880,15910,15910,15880,52
|
|
20230809,151300,3144744250,15900,15920,15920,15900,200
|
|
20230809,151200,3141562900,15920,15920,15920,15920,0
|
|
20230809,151100,3141562900,15920,15920,15920,15920,0
|
|
20230809,151000,3141562900,15920,15880,15920,15880,359
|
|
20230809,150900,3135851220,15880,15880,15880,15880,0
|
|
20230809,150800,3135851220,15880,15920,15920,15880,5
|
|
20230809,150700,3135771660,15880,15890,15890,15880,35
|
|
20230809,150600,3135215810,15890,15890,15890,15890,2
|
|
20230809,150500,3135184030,15890,15890,15890,15890,82
|
|
20230809,150400,3133881050,15930,15970,15970,15930,908
|
|
20230809,150300,3119400450,15970,15970,15970,15970,285
|
|
20230809,150200,3114849000,15970,15970,15970,15960,141
|
|
20230809,150100,3112597250,15980,15980,15980,15980,42
|
|
20230809,150000,3111926090,16000,16020,16020,16000,264
|
|
20230809,145900,3107700350,16010,16010,16010,16010,0
|
|
20230809,145800,3107700350,16010,16020,16030,16010,20
|
|
20230809,145700,3107379940,16000,16000,16000,16000,0
|
|
20230809,145600,3107379940,16000,16000,16000,16000,1
|
|
20230809,145500,3107363940,16000,16000,16000,16000,51
|
|
20230809,145400,3106547940,16020,16020,16020,16020,4
|
|
20230809,145300,3106483860,16020,15990,16020,15990,287
|
|
20230809,145200,3101890640,16000,16000,16000,16000,0
|
|
20230809,145100,3101890640,16000,16000,16000,16000,1
|
|
20230809,145000,3101874640,16000,16010,16010,15970,20
|
|
20230809,144900,3101554890,16010,16010,16010,15980,501
|
|
20230809,144800,3093534140,15990,16020,16020,15990,110
|
|
20230809,144700,3091773150,16000,16010,16020,16000,137
|
|
20230809,144600,3089578990,16010,16010,16010,16010,31
|
|
20230809,144500,3089082680,16010,16010,16010,16010,1
|
|
20230809,144400,3089066670,16010,16020,16020,16010,26
|
|
20230809,144300,3088650360,16010,15960,16020,15960,266
|
|
20230809,144200,3084400220,15950,15930,15950,15930,458
|
|
20230809,144100,3077101420,15930,15920,15930,15920,24
|
|
20230809,144000,3076719110,15920,15920,15920,15920,10
|
|
20230809,143900,3076559910,15930,15890,15930,15890,2321
|
|
20230809,143800,3039673920,15890,15890,15890,15880,145
|
|
20230809,143700,3037370040,15890,15900,15910,15890,65
|
|
20230809,143600,3036336430,15880,15880,15880,15880,0
|
|
20230809,143500,3036336430,15880,15880,15880,15880,0
|
|
20230809,143400,3036336430,15880,15880,15880,15880,2
|
|
20230809,143300,3036304670,15880,15880,15880,15880,10
|
|
20230809,143200,3036145870,15880,15880,15880,15880,30
|
|
20230809,143100,3035669470,15890,15900,15900,15890,20
|
|
20230809,143000,3035351570,15910,15910,15910,15910,21
|
|
20230809,142900,3035017460,15900,15900,15900,15900,65
|
|
20230809,142800,3033983960,15900,15900,15900,15900,11
|
|
20230809,142700,3033809060,15890,15890,15890,15890,12
|
|
20230809,142600,3033618380,15890,15900,15900,15890,46
|
|
20230809,142500,3032887230,15910,15910,15910,15910,22
|
|
20230809,142400,3032537210,15920,15900,15920,15900,31
|
|
20230809,142300,3032043810,15900,15900,15900,15900,9
|
|
20230809,142200,3031900710,15900,15870,15900,15870,1065
|
|
20230809,142100,3014973710,15870,15870,15870,15870,4
|
|
20230809,142000,3014910230,15870,15870,15870,15870,52
|
|
20230809,141900,3014084990,15870,15870,15870,15870,0
|
|
20230809,141800,3014084990,15870,15870,15870,15870,4
|
|
20230809,141700,3014021510,15860,15860,15860,15860,6
|
|
20230809,141600,3013926350,15850,15850,15850,15850,60
|
|
20230809,141500,3012975350,15850,15850,15850,15850,10
|
|
20230809,141400,3012816850,15860,15860,15860,15860,0
|
|
20230809,141300,3012816850,15860,15860,15860,15860,57
|
|
20230809,141200,3011912830,15860,15870,15870,15860,61
|
|
20230809,141100,3010945200,15880,15880,15890,15880,90
|
|
20230809,141000,3009515820,15880,15880,15880,15880,61
|
|
20230809,140900,3008547140,15890,15890,15890,15890,9
|
|
20230809,140800,3008404130,15890,15860,15890,15860,135
|
|
20230809,140700,3006261550,15860,15840,15860,15840,63
|
|
20230809,140600,3005263470,15840,15830,15840,15830,79
|
|
20230809,140500,3004012360,15840,15870,15870,15830,346
|
|
20230809,140400,2998528500,15870,15890,15890,15870,15
|
|
20230809,140300,2998290370,15890,15890,15890,15870,112
|
|
20230809,140200,2996512220,15890,15880,15890,15880,30
|
|
20230809,140100,2996035600,15870,15880,15880,15870,152
|
|
20230809,140000,2993621900,15880,15870,15880,15870,7
|
|
20230809,135900,2993510770,15870,15870,15890,15870,15
|
|
20230809,135800,2993272520,15870,15870,15880,15870,62
|
|
20230809,135700,2992288540,15870,15890,15890,15870,68
|
|
20230809,135600,2991208570,15890,15890,15890,15890,8
|
|
20230809,135500,2991081450,15890,15890,15890,15890,66
|
|
20230809,135400,2990032710,15890,15890,15890,15890,115
|
|
20230809,135300,2988205360,15890,15880,15890,15880,94
|
|
20230809,135200,2986712240,15890,15890,15890,15890,4
|
|
20230809,135100,2986648680,15890,15900,15900,15890,118
|
|
20230809,135000,2984772570,15900,15910,15910,15900,6
|
|
20230809,134900,2984677120,15910,15910,15910,15910,7
|
|
20230809,134800,2984565750,15910,15920,15920,15910,5
|
|
20230809,134700,2984486190,15930,15930,15930,15930,13
|
|
20230809,134600,2984279100,15940,15930,15940,15930,113
|
|
20230809,134500,2982478390,15910,15910,15910,15910,2
|
|
20230809,134400,2982446570,15960,15970,15970,15900,256
|
|
20230809,134300,2978364800,15980,15940,15980,15940,1205
|
|
20230809,134200,2959140310,15930,15930,15930,15930,2
|
|
20230809,134100,2959108450,15940,15940,15940,15940,0
|
|
20230809,134000,2959108450,15940,15930,15940,15930,16
|
|
20230809,133900,2958853550,15930,15930,15930,15930,0
|
|
20230809,133800,2958853550,15930,15930,15930,15930,0
|
|
20230809,133700,2958853550,15930,15920,15930,15900,247
|
|
20230809,133600,2954920220,15900,15900,15900,15900,26
|
|
20230809,133500,2954506820,15910,15910,15910,15900,107
|
|
20230809,133400,2952804480,15910,15920,15920,15910,72
|
|
20230809,133300,2951658260,15920,15920,15920,15920,37
|
|
20230809,133200,2951069220,15930,15930,15930,15930,101
|
|
20230809,133100,2949460290,15960,15950,15960,15950,80
|
|
20230809,133000,2948183540,15960,15960,15960,15960,1
|
|
20230809,132900,2948167580,15960,15970,15970,15940,138
|
|
20230809,132800,2945964570,15940,15940,15940,15940,3066
|
|
20230809,132700,2897092530,15930,15930,15930,15930,28
|
|
20230809,132600,2896646490,15930,15940,15940,15930,140
|
|
20230809,132500,2894414940,15990,15990,15990,15990,0
|
|
20230809,132400,2894414940,15990,15990,15990,15990,2
|
|
20230809,132300,2894382960,15990,15940,15990,15940,3
|
|
20230809,132200,2894335090,15990,15990,15990,15990,2
|
|
20230809,132100,2894303110,15990,15990,15990,15990,0
|
|
20230809,132000,2894303110,15990,15990,15990,15990,1
|
|
20230809,131900,2894287120,15940,15940,15940,15940,13
|
|
20230809,131800,2894079900,15940,15940,15940,15940,1
|
|
20230809,131700,2894063960,15950,15940,15950,15940,106
|
|
20230809,131600,2892373700,15940,16010,16010,15940,35
|
|
20230809,131500,2891814760,16010,16020,16020,16010,56
|
|
20230809,131400,2890917650,16020,16020,16020,16020,0
|
|
20230809,131300,2890917650,16020,16020,16020,16020,8
|
|
20230809,131200,2890789490,16050,16020,16050,16020,6
|
|
20230809,131100,2890693340,16050,16050,16050,16050,5
|
|
20230809,131000,2890613090,16050,15970,16050,15970,1057
|
|
20230809,130900,2873707100,15970,15970,15970,15970,0
|
|
20230809,130800,2873707100,15970,15970,15970,15970,2
|
|
20230809,130700,2873675160,15970,15940,15970,15940,11
|
|
20230809,130600,2873499520,15970,15940,15970,15940,9
|
|
20230809,130500,2873356030,15930,15930,15930,15930,119
|
|
20230809,130400,2871460360,15930,15930,15930,15930,162
|
|
20230809,130300,2868879700,15930,15950,15950,15930,300
|
|
20230809,130200,2864098920,15950,15950,15950,15950,10
|
|
20230809,130100,2863939420,15970,15970,15970,15970,51
|
|
20230809,130000,2863124950,15970,15950,15970,15950,205
|
|
20230809,125900,2859855160,15950,15950,15950,15930,348
|
|
20230809,125800,2854310900,15930,15970,15980,15930,921
|
|
20230809,125700,2839627860,15950,15970,15970,15950,266
|
|
20230809,125600,2835385140,15950,15960,15990,15950,411
|
|
20230809,125500,2828823470,15960,15990,15990,15950,74
|
|
20230809,125400,2827642390,15950,15990,15990,15940,1031
|
|
20230809,125300,2811199410,15990,16010,16020,15990,897
|
|
20230809,125200,2796844820,16010,16000,16030,16000,1593
|
|
20230809,125100,2771353560,16000,16050,16060,16000,1577
|
|
20230809,125000,2746090760,16060,16070,16070,16060,337
|
|
20230809,124900,2740677740,16080,16090,16090,16080,477
|
|
20230809,124800,2733006740,16100,16100,16100,16100,43
|
|
20230809,124700,2732314440,16110,16110,16110,16110,11
|
|
20230809,124600,2732137230,16110,16110,16110,16110,154
|
|
20230809,124500,2729656290,16110,16110,16110,16100,148
|
|
20230809,124400,2727272250,16090,16110,16110,16090,11
|
|
20230809,124300,2727095240,16110,16110,16110,16110,255
|
|
20230809,124200,2722987190,16120,16140,16140,16120,96
|
|
20230809,124100,2721439590,16140,16140,16140,16140,0
|
|
20230809,124000,2721439590,16140,16140,16140,16140,10
|
|
20230809,123900,2721278190,16140,16140,16140,16140,60
|
|
20230809,123800,2720309790,16140,16140,16140,16140,33
|
|
20230809,123700,2719777170,16150,16160,16160,16150,10
|
|
20230809,123600,2719615640,16150,16110,16160,16110,573
|
|
20230809,123500,2710371270,16140,16140,16140,16140,10
|
|
20230809,123400,2710209870,16140,16190,16190,16140,31
|
|
20230809,123300,2709708030,16190,16190,16190,16190,0
|
|
20230809,123200,2709708030,16190,16190,16200,16190,68
|
|
20230809,123100,2708606870,16190,16190,16190,16190,1
|
|
20230809,123000,2708590680,16190,16200,16200,16190,53
|
|
20230809,122900,2707732590,16190,16200,16200,16190,42
|
|
20230809,122800,2707052290,16200,16200,16200,16200,2
|
|
20230809,122700,2707019890,16210,16200,16210,16200,440
|
|
20230809,122600,2699890600,16210,16200,16210,16200,29
|
|
20230809,122500,2699420540,16200,16200,16200,16200,55
|
|
20230809,122400,2698529540,16200,16200,16200,16200,4
|
|
20230809,122300,2698464740,16200,16200,16200,16200,1
|
|
20230809,122200,2698448540,16200,16200,16200,16200,137
|
|
20230809,122100,2696229140,16190,16190,16190,16190,74
|
|
20230809,122000,2695031080,16230,16230,16230,16230,152
|
|
20230809,121900,2692564120,16240,16230,16240,16230,56
|
|
20230809,121800,2691655230,16240,16240,16240,16240,0
|
|
20230809,121700,2691655230,16240,16240,16240,16240,30
|
|
20230809,121600,2691168030,16230,16230,16230,16230,5
|
|
20230809,121500,2691086880,16230,16270,16270,16230,58
|
|
20230809,121400,2690145040,16280,16250,16280,16200,417
|
|
20230809,121300,2683371990,16200,16210,16210,16200,500
|
|
20230809,121200,2675270520,16260,16260,16260,16260,4
|
|
20230809,121100,2675205480,16260,16260,16260,16260,2
|
|
20230809,121000,2675172960,16260,16200,16260,16200,130
|
|
20230809,120900,2673060960,16200,16270,16270,16200,56
|
|
20230809,120800,2672152010,16200,16200,16200,16200,1030
|
|
20230809,120700,2655466010,16200,16260,16260,16200,203
|
|
20230809,120600,2652168780,16270,16280,16280,16270,82
|
|
20230809,120500,2650834190,16280,16290,16290,16280,311
|
|
20230809,120400,2645769190,16250,16210,16250,16210,520
|
|
20230809,120300,2637330700,16230,16230,16230,16230,29
|
|
20230809,120200,2636860030,16080,16190,16190,16080,1280
|
|
20230809,120100,2616178870,16190,16240,16240,16190,27
|
|
20230809,120000,2615741690,16240,16260,16260,16200,376
|
|
20230809,115900,2609632470,16270,16320,16320,16270,995
|
|
20230809,115800,2593438500,16320,16320,16320,16320,1
|
|
20230809,115700,2593422180,16330,16330,16340,16330,218
|
|
20230809,115600,2589861480,16330,16330,16330,16310,279
|
|
20230809,115500,2585306630,16360,16370,16370,16350,1266
|
|
20230809,115400,2564594320,16370,16370,16370,16370,225
|
|
20230809,115300,2560911070,16370,16390,16390,16370,351
|
|
20230809,115200,2555164460,16390,16370,16390,16370,43
|
|
20230809,115100,2554460110,16370,16390,16390,16370,482
|
|
20230809,115000,2546561340,16400,16390,16400,16390,111
|
|
20230809,114900,2544741970,16400,16390,16410,16390,673
|
|
20230809,114800,2533705370,16400,16390,16420,16390,2149
|
|
20230809,114700,2498461510,16380,16380,16380,16380,200
|
|
20230809,114600,2495185510,16370,16390,16390,16370,167
|
|
20230809,114500,2492448580,16370,16370,16370,16370,33
|
|
20230809,114400,2491908370,16390,16370,16390,16370,91
|
|
20230809,114300,2490418120,16390,16380,16390,16370,273
|
|
20230809,114200,2485946400,16370,16370,16370,16370,30
|
|
20230809,114100,2485455300,16370,16380,16390,16370,167
|
|
20230809,114000,2482720510,16380,16360,16380,16360,656
|
|
20230809,113900,2471975650,16370,16380,16380,16360,74
|
|
20230809,113800,2470764190,16380,16360,16380,16360,41
|
|
20230809,113700,2470092810,16370,16350,16370,16340,336
|
|
20230809,113600,2464595630,16350,16370,16370,16350,42
|
|
20230809,113500,2463908430,16370,16370,16370,16370,88
|
|
20230809,113400,2462467870,16370,16320,16370,16320,399
|
|
20230809,113300,2455946530,16320,16320,16320,16260,221
|
|
20230809,113200,2452342370,16320,16320,16320,16320,10
|
|
20230809,113100,2452179170,16320,16260,16320,16260,151
|
|
20230809,113000,2449723850,16260,16330,16330,16260,480
|
|
20230809,112900,2441902240,16330,16330,16330,16330,698
|
|
20230809,112800,2430503900,16320,16340,16340,16320,530
|
|
20230809,112700,2421844640,16340,16320,16340,16320,25
|
|
20230809,112600,2421436500,16340,16280,16340,16280,441
|
|
20230809,112500,2414243430,16280,16280,16290,16280,59
|
|
20230809,112400,2413282770,16290,16300,16300,16290,194
|
|
20230809,112300,2410121390,16300,16300,16310,16300,261
|
|
20230809,112200,2405867080,16310,16330,16330,16300,177
|
|
20230809,112100,2402980250,16330,16330,16330,16320,1013
|
|
20230809,112000,2386437980,16310,16200,16310,16200,620
|
|
20230809,111900,2376338350,16280,16160,16280,16160,3384
|
|
20230809,111800,2321496720,16150,16150,16150,16150,65
|
|
20230809,111700,2320446970,16060,16120,16120,16060,187
|
|
20230809,111600,2317434630,16020,16020,16020,16020,0
|
|
20230809,111500,2317434630,16020,16020,16020,16020,0
|
|
20230809,111400,2317434630,16020,16020,16020,16020,225
|
|
20230809,111300,2313830130,16020,16020,16020,16020,211
|
|
20230809,111200,2310449910,16020,16020,16020,16020,0
|
|
20230809,111100,2310449910,16020,16040,16040,16020,24
|
|
20230809,111000,2310065030,16040,16010,16040,16010,364
|
|
20230809,110900,2304232230,16010,16010,16020,16010,830
|
|
20230809,110800,2290943830,16010,16010,16020,16010,814
|
|
20230809,110700,2277911680,16010,16010,16030,16010,685
|
|
20230809,110600,2266944810,16020,16030,16030,16020,9
|
|
20230809,110500,2266800570,16030,16040,16040,16030,20
|
|
20230809,110400,2266479810,16120,16120,16120,16120,30
|
|
20230809,110300,2265996210,16080,16100,16100,16070,624
|
|
20230809,110200,2255959970,16110,16050,16200,16050,428
|
|
20230809,110100,2249052430,16040,15990,16040,15990,795
|
|
20230809,110000,2236328880,16010,16000,16010,16000,86
|
|
20230809,105900,2234952630,16000,16010,16010,16000,1130
|
|
20230809,105800,2216871160,16010,15920,16070,15920,1374
|
|
20230809,105700,2194872230,15900,15990,15990,15900,1560
|
|
20230809,105600,2170003470,16000,16030,16030,16000,2511
|
|
20230809,105500,2129779720,16030,16040,16080,16030,436
|
|
20230809,105400,2122782780,16030,16100,16100,16020,3179
|
|
20230809,105300,2071812670,16100,16140,16170,16070,2083
|
|
20230809,105200,2038240710,16140,16120,16140,16110,1511
|
|
20230809,105100,2013882430,16120,16210,16210,16120,1571
|
|
20230809,105000,1988515940,16210,16230,16230,16210,76
|
|
20230809,104900,1987283260,16240,16310,16310,16240,235
|
|
20230809,104800,1983457890,16330,16340,16350,16330,254
|
|
20230809,104700,1979307570,16350,16370,16370,16350,1712
|
|
20230809,104600,1951298570,16380,16370,16380,16360,760
|
|
20230809,104500,1938858420,16370,16300,16370,16300,1160
|
|
20230809,104400,1919905480,16290,16300,16300,16260,1408
|
|
20230809,104300,1896984900,16340,16340,16350,16280,943
|
|
20230809,104200,1881588520,16340,16340,16340,16340,52
|
|
20230809,104100,1880738840,16340,16260,16360,16260,1243
|
|
20230809,104000,1860464590,16260,16270,16310,16240,215
|
|
20230809,103900,1856963100,16250,16250,16260,16220,627
|
|
20230809,103800,1846779840,16190,16180,16250,16140,1085
|
|
20230809,103700,1829205770,16180,16190,16190,16180,322
|
|
20230809,103600,1823994630,16190,16260,16260,16190,243
|
|
20230809,103500,1820058920,16260,16290,16330,16260,1104
|
|
20230809,103400,1802089930,16330,16290,16330,16270,963
|
|
20230809,103300,1786394770,16320,16270,16450,16270,1854
|
|
20230809,103200,1756019370,16270,16450,16450,16030,3828
|
|
20230809,103100,1693810690,16450,16300,16480,16300,10085
|
|
20230809,103000,1528873020,16300,16260,16310,16240,713
|
|
20230809,102900,1517272670,16230,16150,16350,16120,2911
|
|
20230809,102800,1469916200,16150,16160,16170,16030,1767
|
|
20230809,102700,1441445920,16160,16270,16290,16030,7956
|
|
20230809,102600,1312780000,16290,16200,16300,16200,4785
|
|
20230809,102500,1235146880,16000,16000,16000,16000,0
|
|
20230809,102400,1235146880,16000,15970,16000,15970,4789
|
|
20230809,102300,1158547850,15970,15920,15970,15900,3428
|
|
20230809,102200,1103910350,15930,15900,15930,15890,1606
|
|
20230809,102100,1078367790,15900,15900,15900,15890,1351
|
|
20230809,102000,1056888470,15890,15860,15900,15860,526
|
|
20230809,101900,1048531960,15860,15860,15900,15840,1204
|
|
20230809,101800,1029417650,15860,15890,15900,15860,624
|
|
20230809,101700,1019507680,15890,15890,15900,15880,526
|
|
20230809,101600,1011150090,15890,15890,15900,15890,1752
|
|
20230809,101500,983300990,15890,15890,15900,15890,1571
|
|
20230809,101400,958331470,15890,15820,15890,15820,2274
|
|
20230809,101300,922284700,15820,15810,15830,15800,838
|
|
20230809,101200,909027230,15800,15800,15810,15790,1192
|
|
20230809,101100,890192800,15780,15780,15860,15780,2000
|
|
20230809,101000,858547400,15790,15810,15880,15760,1635
|
|
20230809,100900,832704390,15830,15660,15830,15660,2281
|
|
20230809,100800,796772260,15650,15660,15700,15620,1203
|
|
20230809,100700,777945170,15620,15800,15800,15610,2313
|
|
20230809,100600,741619450,15810,15620,15900,15620,3575
|
|
20230809,100500,685316300,15620,15690,15700,15610,2187
|
|
20230809,100400,651104590,15680,15510,15730,15490,6287
|
|
20230809,100300,552530690,15500,15420,15510,15420,1570
|
|
20230809,100200,528203550,15400,15280,15400,15270,2125
|
|
20230809,100100,495704810,15280,15200,15280,15200,2236
|
|
20230809,100000,461643870,15190,15120,15190,15120,2429
|
|
20230809,095900,424844310,15120,15160,15160,15120,647
|
|
20230809,095800,415047500,15090,15070,15180,15010,2587
|
|
20230809,095700,375964690,15030,15040,15040,15020,1003
|
|
20230809,095600,360889230,15030,15000,15060,15000,1935
|
|
20230809,095500,331799640,14940,14940,14940,14940,182
|
|
20230809,095400,329080560,14930,15050,15050,14930,503
|
|
20230809,095300,321547270,15050,15050,15050,15050,0
|
|
20230809,095200,321547270,15050,15110,15110,15050,3128
|
|
20230809,095100,274440240,15090,15120,15120,15090,430
|
|
20230809,095000,267942710,15120,15090,15120,15090,531
|
|
20230809,094900,259916890,15090,15090,15090,15090,0
|
|
20230809,094800,259916890,15090,15090,15090,15090,101
|
|
20230809,094700,258392800,15100,15110,15110,15100,210
|
|
20230809,094600,255221620,15150,15020,15150,15000,2104
|
|
20230809,094500,223528960,15020,15040,15040,15020,57
|
|
20230809,094400,222672280,15060,15040,15060,15040,567
|
|
20230809,094300,214139660,15020,14950,15020,14950,795
|
|
20230809,094200,202227910,14950,14960,14960,14950,166
|
|
20230809,094100,199744960,15020,15020,15020,15020,0
|
|
20230809,094000,199744960,15020,15020,15020,15020,181
|
|
20230809,093900,197026340,14940,15020,15020,14940,1046
|
|
20230809,093800,181345680,15020,15080,15080,14950,1219
|
|
20230809,093700,163076760,15010,15000,15110,14990,3539
|
|
20230809,093600,109920740,14990,14780,14990,14780,1853
|
|
20230809,093500,82322250,14750,14770,14770,14750,89
|
|
20230809,093400,81009190,14790,14790,14790,14790,220
|
|
20230809,093300,77755390,14770,14770,14770,14770,0
|
|
20230809,093200,77755390,14770,14770,14770,14770,39
|
|
20230809,093100,77179360,14800,14800,14800,14800,0
|
|
20230809,093000,77179360,14800,14770,14800,14770,231
|
|
20230809,092900,73763620,14810,14760,14810,14760,594
|
|
20230809,092800,64990500,14780,14780,14780,14780,163
|
|
20230809,092700,62581360,14770,14770,14770,14770,46
|
|
20230809,092600,61901940,14780,14780,14780,14780,33
|
|
20230809,092500,61414200,14780,14730,14800,14720,773
|
|
20230809,092400,49996260,14780,14780,14790,14780,132
|
|
20230809,092300,48045190,14780,14700,14780,14700,489
|
|
20230809,092200,40832730,14700,14700,14700,14700,0
|
|
20230809,092100,40832730,14700,14650,14700,14640,1003
|
|
20230809,092000,26141220,14640,14640,14640,14640,3
|
|
20230809,091900,26097300,14640,14640,14640,14640,58
|
|
20230809,091800,25248180,14650,14680,14680,14650,56
|
|
20230809,091700,24426130,14700,14640,14700,14640,86
|
|
20230809,091600,23164060,14680,14680,14680,14680,0
|
|
20230809,091500,23164060,14680,14680,14680,14680,0
|
|
20230809,091400,23164060,14680,14680,14680,14680,76
|
|
20230809,091300,22048380,14640,14640,14640,14640,163
|
|
20230809,091200,19662060,14640,14640,14640,14640,10
|
|
20230809,091100,19515660,14640,14640,14640,14640,2
|
|
20230809,091000,19486380,14640,14640,14640,14640,0
|
|
20230809,090900,19486380,14640,14620,14640,14620,38
|
|
20230809,090800,18930620,14620,14610,14620,14610,10
|
|
20230809,090700,18784430,14610,14610,14610,14610,50
|
|
20230809,090600,18053930,14610,14610,14610,14610,55
|
|
20230809,090500,17250380,14610,14610,14610,14610,0
|
|
20230809,090400,17250380,14610,14610,14610,14610,0
|
|
20230809,090300,17250380,14610,14570,14610,14570,121
|
|
20230809,090200,15484730,14560,14560,14560,14560,0
|
|
20230809,090100,15484730,14560,14570,14570,14540,773
|
|
20230809,090000,4233070,14570,14550,14570,14550,191
|