688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,202500,670710140,13520,13520,13520,13520,1716
|
|
20230803,202400,670710140,13520,13520,13520,13520,0
|
|
20230803,202300,670710140,13520,13520,13520,13520,0
|
|
20230803,202200,670710140,13520,13520,13520,13520,0
|
|
20230803,202100,670710140,13520,13520,13520,13520,0
|
|
20230803,202000,670710140,13520,13520,13520,13520,0
|
|
20230803,201900,670710140,13520,13520,13520,13520,0
|
|
20230803,201800,670710140,13520,13520,13520,13520,0
|
|
20230803,201700,670710140,13520,13520,13520,13520,0
|
|
20230803,201600,670710140,13520,13520,13520,13520,0
|
|
20230803,201500,670710140,13520,13520,13520,13520,0
|
|
20230803,201400,670710140,13520,13520,13520,13520,0
|
|
20230803,201300,670710140,13520,13520,13520,13520,0
|
|
20230803,201200,670710140,13520,13520,13520,13520,0
|
|
20230803,201100,670710140,13520,13520,13520,13520,0
|
|
20230803,201000,670710140,13520,13520,13520,13520,0
|
|
20230803,200900,670710140,13520,13520,13520,13520,0
|
|
20230803,200800,670710140,13520,13520,13520,13520,0
|
|
20230803,200700,670710140,13520,13520,13520,13520,0
|
|
20230803,200600,670710140,13520,13520,13520,13520,0
|
|
20230803,200500,670710140,13520,13520,13520,13520,0
|
|
20230803,200400,670710140,13520,13520,13520,13520,0
|
|
20230803,200300,670710140,13520,13520,13520,13520,0
|
|
20230803,200200,670710140,13520,13520,13520,13520,0
|
|
20230803,200100,670710140,13520,13520,13520,13520,0
|
|
20230803,200000,670710140,13520,13520,13520,13520,0
|
|
20230803,195900,670710140,13520,13520,13520,13520,0
|
|
20230803,195800,670710140,13520,13520,13520,13520,0
|
|
20230803,195700,670710140,13520,13520,13520,13520,0
|
|
20230803,195600,670710140,13520,13520,13520,13520,0
|
|
20230803,195500,670710140,13520,13520,13520,13520,1716
|
|
20230803,195400,670710140,13520,13520,13520,13520,0
|
|
20230803,195300,670710140,13520,13520,13520,13520,0
|
|
20230803,195200,670710140,13520,13520,13520,13520,0
|
|
20230803,195100,670710140,13520,13520,13520,13520,0
|
|
20230803,195000,670710140,13520,13520,13520,13520,0
|
|
20230803,194900,670710140,13520,13520,13520,13520,0
|
|
20230803,194800,670710140,13520,13520,13520,13520,0
|
|
20230803,194700,670710140,13520,13520,13520,13520,0
|
|
20230803,194600,670710140,13520,13520,13520,13520,0
|
|
20230803,194500,670710140,13520,13520,13520,13520,0
|
|
20230803,194400,670710140,13520,13520,13520,13520,0
|
|
20230803,194300,670710140,13520,13520,13520,13520,0
|
|
20230803,194200,670710140,13520,13520,13520,13520,0
|
|
20230803,194100,670710140,13520,13520,13520,13520,0
|
|
20230803,194000,670710140,13520,13520,13520,13520,0
|
|
20230803,193900,670710140,13520,13520,13520,13520,0
|
|
20230803,193800,670710140,13520,13520,13520,13520,0
|
|
20230803,193700,670710140,13520,13520,13520,13520,0
|
|
20230803,193600,670710140,13520,13520,13520,13520,0
|
|
20230803,193500,670710140,13520,13520,13520,13520,0
|
|
20230803,193400,670710140,13520,13520,13520,13520,0
|
|
20230803,193300,670710140,13520,13520,13520,13520,0
|
|
20230803,193200,670710140,13520,13520,13520,13520,0
|
|
20230803,193100,670710140,13520,13520,13520,13520,0
|
|
20230803,193000,670710140,13520,13520,13520,13520,0
|
|
20230803,192900,670710140,13520,13520,13520,13520,0
|
|
20230803,192800,670710140,13520,13520,13520,13520,0
|
|
20230803,192700,670710140,13520,13520,13520,13520,0
|
|
20230803,192600,670710140,13520,13520,13520,13520,0
|
|
20230803,192500,670710140,13520,13520,13520,13520,1716
|
|
20230803,192400,670710140,13520,13520,13520,13520,0
|
|
20230803,192300,670710140,13520,13520,13520,13520,0
|
|
20230803,192200,670710140,13520,13520,13520,13520,0
|
|
20230803,192100,670710140,13520,13520,13520,13520,0
|
|
20230803,192000,670710140,13520,13520,13520,13520,0
|
|
20230803,191900,670710140,13520,13520,13520,13520,0
|
|
20230803,191800,670710140,13520,13520,13520,13520,0
|
|
20230803,191700,670710140,13520,13520,13520,13520,0
|
|
20230803,191600,670710140,13520,13520,13520,13520,0
|
|
20230803,191500,670710140,13520,13520,13520,13520,0
|
|
20230803,191400,670710140,13520,13520,13520,13520,0
|
|
20230803,191300,670710140,13520,13520,13520,13520,0
|
|
20230803,191200,670710140,13520,13520,13520,13520,0
|
|
20230803,191100,670710140,13520,13520,13520,13520,0
|
|
20230803,191000,670710140,13520,13520,13520,13520,0
|
|
20230803,190900,670710140,13520,13520,13520,13520,0
|
|
20230803,190800,670710140,13520,13520,13520,13520,0
|
|
20230803,190700,670710140,13520,13520,13520,13520,0
|
|
20230803,190600,670710140,13520,13520,13520,13520,0
|
|
20230803,190500,670710140,13520,13520,13520,13520,0
|
|
20230803,190400,670710140,13520,13520,13520,13520,0
|
|
20230803,190300,670710140,13520,13520,13520,13520,0
|
|
20230803,190200,670710140,13520,13520,13520,13520,0
|
|
20230803,190100,670710140,13520,13520,13520,13520,0
|
|
20230803,190000,670710140,13520,13520,13520,13520,0
|
|
20230803,185900,670710140,13520,13520,13520,13520,0
|
|
20230803,185800,670710140,13520,13520,13520,13520,0
|
|
20230803,185700,670710140,13520,13520,13520,13520,0
|
|
20230803,185600,670710140,13520,13520,13520,13520,0
|
|
20230803,185500,670710140,13520,13520,13520,13520,1716
|
|
20230803,185400,670710140,13520,13520,13520,13520,0
|
|
20230803,185300,670710140,13520,13520,13520,13520,0
|
|
20230803,185200,670710140,13520,13520,13520,13520,0
|
|
20230803,185100,670710140,13520,13520,13520,13520,0
|
|
20230803,185000,670710140,13520,13520,13520,13520,0
|
|
20230803,184900,670710140,13520,13520,13520,13520,0
|
|
20230803,184800,670710140,13520,13520,13520,13520,0
|
|
20230803,184700,670710140,13520,13520,13520,13520,0
|
|
20230803,184600,670710140,13520,13520,13520,13520,0
|
|
20230803,184500,670710140,13520,13520,13520,13520,0
|
|
20230803,184400,670710140,13520,13520,13520,13520,0
|
|
20230803,184300,670710140,13520,13520,13520,13520,0
|
|
20230803,184200,670710140,13520,13520,13520,13520,0
|
|
20230803,184100,670710140,13520,13520,13520,13520,0
|
|
20230803,184000,670710140,13520,13520,13520,13520,0
|
|
20230803,183900,670710140,13520,13520,13520,13520,0
|
|
20230803,183800,670710140,13520,13520,13520,13520,0
|
|
20230803,183700,670710140,13520,13520,13520,13520,0
|
|
20230803,183600,670710140,13520,13520,13520,13520,0
|
|
20230803,183500,670710140,13520,13520,13520,13520,0
|
|
20230803,183400,670710140,13520,13520,13520,13520,0
|
|
20230803,183300,670710140,13520,13520,13520,13520,0
|
|
20230803,183200,670710140,13520,13520,13520,13520,0
|
|
20230803,183100,670710140,13520,13520,13520,13520,0
|
|
20230803,183000,670710140,13520,13520,13520,13520,0
|
|
20230803,182900,670710140,13520,13520,13520,13520,0
|
|
20230803,182800,670710140,13520,13520,13520,13520,0
|
|
20230803,182700,670710140,13520,13520,13520,13520,0
|
|
20230803,182600,670710140,13520,13520,13520,13520,0
|
|
20230803,182500,670710140,13520,13520,13520,13520,1716
|
|
20230803,182400,670710140,13520,13520,13520,13520,0
|
|
20230803,182300,670710140,13520,13520,13520,13520,0
|
|
20230803,182200,670710140,13520,13520,13520,13520,0
|
|
20230803,182100,670710140,13520,13520,13520,13520,0
|
|
20230803,182000,670710140,13520,13520,13520,13520,0
|
|
20230803,181900,670710140,13520,13520,13520,13520,0
|
|
20230803,181800,670710140,13520,13520,13520,13520,0
|
|
20230803,181700,670710140,13520,13520,13520,13520,0
|
|
20230803,181600,670710140,13520,13520,13520,13520,0
|
|
20230803,181500,670710140,13520,13520,13520,13520,0
|
|
20230803,181400,670710140,13520,13520,13520,13520,0
|
|
20230803,181300,670710140,13520,13520,13520,13520,0
|
|
20230803,181200,670710140,13520,13520,13520,13520,0
|
|
20230803,181100,670710140,13520,13520,13520,13520,0
|
|
20230803,181000,670710140,13520,13520,13520,13520,0
|
|
20230803,180900,670710140,13520,13520,13520,13520,0
|
|
20230803,180800,670710140,13520,13520,13520,13520,0
|
|
20230803,180700,670710140,13520,13520,13520,13520,0
|
|
20230803,180600,670710140,13520,13520,13520,13520,0
|
|
20230803,180500,670710140,13520,13520,13520,13520,0
|
|
20230803,180400,670710140,13520,13520,13520,13520,0
|
|
20230803,180300,670710140,13520,13520,13520,13520,0
|
|
20230803,180200,670710140,13520,13520,13520,13520,0
|
|
20230803,180100,670710140,13520,13520,13520,13520,0
|
|
20230803,180000,670710140,13520,13520,13520,13520,0
|
|
20230803,175900,670710140,13520,13520,13520,13520,0
|
|
20230803,175800,670710140,13520,13520,13520,13520,0
|
|
20230803,175700,670710140,13520,13520,13520,13520,0
|
|
20230803,175600,670710140,13520,13520,13520,13520,0
|
|
20230803,175500,670710140,13520,13520,13520,13520,1716
|
|
20230803,175400,670710140,13520,13520,13520,13520,0
|
|
20230803,175300,670710140,13520,13520,13520,13520,0
|
|
20230803,175200,670710140,13520,13520,13520,13520,0
|
|
20230803,175100,670710140,13520,13520,13520,13520,0
|
|
20230803,175000,670710140,13520,13520,13520,13520,0
|
|
20230803,174900,670710140,13520,13520,13520,13520,0
|
|
20230803,174800,670710140,13520,13520,13520,13520,0
|
|
20230803,174700,670710140,13520,13520,13520,13520,0
|
|
20230803,174600,670710140,13520,13520,13520,13520,0
|
|
20230803,174500,670710140,13520,13520,13520,13520,0
|
|
20230803,174400,670710140,13520,13520,13520,13520,0
|
|
20230803,174300,670710140,13520,13520,13520,13520,0
|
|
20230803,174200,670710140,13520,13520,13520,13520,0
|
|
20230803,174100,670710140,13520,13520,13520,13520,0
|
|
20230803,174000,670710140,13520,13520,13520,13520,0
|
|
20230803,173900,670710140,13520,13520,13520,13520,0
|
|
20230803,173800,670710140,13520,13520,13520,13520,0
|
|
20230803,173700,670710140,13520,13520,13520,13520,0
|
|
20230803,173600,670710140,13520,13520,13520,13520,0
|
|
20230803,173500,670710140,13520,13520,13520,13520,0
|
|
20230803,173400,670710140,13520,13520,13520,13520,0
|
|
20230803,173300,670710140,13520,13520,13520,13520,0
|
|
20230803,173200,670710140,13520,13520,13520,13520,0
|
|
20230803,173100,670710140,13520,13520,13520,13520,0
|
|
20230803,173000,670710140,13520,13520,13520,13520,0
|
|
20230803,172900,670710140,13520,13520,13520,13520,0
|
|
20230803,172800,670710140,13520,13520,13520,13520,0
|
|
20230803,172700,670710140,13520,13520,13520,13520,0
|
|
20230803,172600,670710140,13520,13520,13520,13520,0
|
|
20230803,172500,670710140,13520,13520,13520,13520,1716
|
|
20230803,172400,670710140,13520,13520,13520,13520,0
|
|
20230803,172300,670710140,13520,13520,13520,13520,0
|
|
20230803,172200,670710140,13520,13520,13520,13520,0
|
|
20230803,172100,670710140,13520,13520,13520,13520,0
|
|
20230803,172000,670710140,13520,13520,13520,13520,0
|
|
20230803,171900,670710140,13520,13520,13520,13520,0
|
|
20230803,171800,670710140,13520,13520,13520,13520,0
|
|
20230803,171700,670710140,13520,13520,13520,13520,0
|
|
20230803,171600,670710140,13520,13520,13520,13520,0
|
|
20230803,171500,670710140,13520,13520,13520,13520,0
|
|
20230803,171400,670710140,13520,13520,13520,13520,0
|
|
20230803,171300,670710140,13520,13520,13520,13520,0
|
|
20230803,171200,670710140,13520,13520,13520,13520,0
|
|
20230803,171100,670710140,13520,13520,13520,13520,0
|
|
20230803,171000,670710140,13520,13520,13520,13520,0
|
|
20230803,170900,670710140,13520,13520,13520,13520,0
|
|
20230803,170800,670710140,13520,13520,13520,13520,0
|
|
20230803,170700,670710140,13520,13520,13520,13520,0
|
|
20230803,170600,670710140,13520,13520,13520,13520,0
|
|
20230803,170500,670710140,13520,13520,13520,13520,0
|
|
20230803,170400,670710140,13520,13520,13520,13520,0
|
|
20230803,170300,670710140,13520,13520,13520,13520,0
|
|
20230803,170200,670710140,13520,13520,13520,13520,0
|
|
20230803,170100,670710140,13520,13520,13520,13520,0
|
|
20230803,170000,670710140,13520,13520,13520,13520,0
|
|
20230803,165900,670710140,13520,13520,13520,13520,0
|
|
20230803,165800,670710140,13520,13520,13520,13520,0
|
|
20230803,165700,670710140,13520,13520,13520,13520,0
|
|
20230803,165600,670710140,13520,13520,13520,13520,0
|
|
20230803,165500,670710140,13520,13520,13520,13520,1716
|
|
20230803,165400,670710140,13520,13520,13520,13520,0
|
|
20230803,165300,670710140,13520,13520,13520,13520,0
|
|
20230803,165200,670710140,13520,13520,13520,13520,0
|
|
20230803,165100,670710140,13520,13520,13520,13520,0
|
|
20230803,165000,670710140,13520,13520,13520,13520,0
|
|
20230803,164900,670710140,13520,13520,13520,13520,0
|
|
20230803,164800,670710140,13520,13520,13520,13520,0
|
|
20230803,164700,670710140,13520,13520,13520,13520,0
|
|
20230803,164600,670710140,13520,13520,13520,13520,0
|
|
20230803,164500,670710140,13520,13520,13520,13520,0
|
|
20230803,164400,670710140,13520,13520,13520,13520,0
|
|
20230803,164300,670710140,13520,13520,13520,13520,0
|
|
20230803,164200,670710140,13520,13520,13520,13520,0
|
|
20230803,164100,670710140,13520,13520,13520,13520,0
|
|
20230803,164000,670710140,13520,13520,13520,13520,0
|
|
20230803,163900,670710140,13520,13520,13520,13520,0
|
|
20230803,163800,670710140,13520,13520,13520,13520,0
|
|
20230803,163700,670710140,13520,13520,13520,13520,0
|
|
20230803,163600,670710140,13520,13520,13520,13520,0
|
|
20230803,163500,670710140,13520,13520,13520,13520,0
|
|
20230803,163400,670710140,13520,13520,13520,13520,0
|
|
20230803,163300,670710140,13520,13520,13520,13520,0
|
|
20230803,163200,670710140,13520,13520,13520,13520,0
|
|
20230803,163100,670710140,13520,13520,13520,13520,0
|
|
20230803,163000,670710140,13520,13520,13520,13520,0
|
|
20230803,162900,670710140,13520,13520,13520,13520,0
|
|
20230803,162800,670710140,13520,13520,13520,13520,0
|
|
20230803,162700,670710140,13520,13520,13520,13520,0
|
|
20230803,162600,670710140,13520,13520,13520,13520,0
|
|
20230803,162500,670710140,13520,13520,13520,13520,1716
|
|
20230803,162400,670710140,13520,13520,13520,13520,0
|
|
20230803,162300,670710140,13520,13520,13520,13520,0
|
|
20230803,162200,670710140,13520,13520,13520,13520,0
|
|
20230803,162100,670710140,13520,13520,13520,13520,0
|
|
20230803,162000,670710140,13520,13520,13520,13520,0
|
|
20230803,161900,670710140,13520,13520,13520,13520,0
|
|
20230803,161800,670710140,13520,13520,13520,13520,0
|
|
20230803,161700,670710140,13520,13520,13520,13520,0
|
|
20230803,161600,670710140,13520,13520,13520,13520,0
|
|
20230803,161500,670710140,13520,13520,13520,13520,0
|
|
20230803,161400,670710140,13520,13520,13520,13520,0
|
|
20230803,161300,670710140,13520,13520,13520,13520,0
|
|
20230803,161200,670710140,13520,13520,13520,13520,0
|
|
20230803,161100,670710140,13520,13520,13520,13520,0
|
|
20230803,161000,670710140,13520,13520,13520,13520,0
|
|
20230803,160900,670710140,13520,13520,13520,13520,0
|
|
20230803,160800,670710140,13520,13520,13520,13520,0
|
|
20230803,160700,670710140,13520,13520,13520,13520,0
|
|
20230803,160600,670710140,13520,13520,13520,13520,0
|
|
20230803,160500,670710140,13520,13520,13520,13520,0
|
|
20230803,160400,670710140,13520,13520,13520,13520,0
|
|
20230803,160300,670710140,13520,13520,13520,13520,0
|
|
20230803,160200,670710140,13520,13520,13520,13520,0
|
|
20230803,160100,670710140,13520,13520,13520,13520,0
|
|
20230803,160000,670710140,13520,13520,13520,13520,0
|
|
20230803,155900,670710140,13520,13520,13520,13520,0
|
|
20230803,155800,670710140,13520,13520,13520,13520,0
|
|
20230803,155700,670710140,13520,13520,13520,13520,0
|
|
20230803,155600,670710140,13520,13520,13520,13520,0
|
|
20230803,155500,670710140,13520,13520,13520,13520,1716
|
|
20230803,155400,670710140,13520,13520,13520,13520,0
|
|
20230803,155300,670710140,13520,13520,13520,13520,0
|
|
20230803,155200,670710140,13520,13520,13520,13520,0
|
|
20230803,155100,670710140,13520,13520,13520,13520,0
|
|
20230803,155000,670710140,13520,13520,13520,13520,0
|
|
20230803,154900,670710140,13520,13520,13520,13520,0
|
|
20230803,154800,670710140,13520,13520,13520,13520,0
|
|
20230803,154700,670710140,13520,13520,13520,13520,0
|
|
20230803,154600,670710140,13520,13520,13520,13520,0
|
|
20230803,154500,670710140,13520,13520,13520,13520,0
|
|
20230803,154400,670710140,13520,13520,13520,13520,0
|
|
20230803,154300,670710140,13520,13520,13520,13520,0
|
|
20230803,154200,670710140,13520,13520,13520,13520,0
|
|
20230803,154100,670710140,13520,13520,13520,13520,0
|
|
20230803,154000,670710140,13520,13520,13520,13520,0
|
|
20230803,153900,670710140,13520,13520,13520,13520,0
|
|
20230803,153800,670710140,13520,13520,13520,13520,0
|
|
20230803,153700,670710140,13520,13520,13520,13520,0
|
|
20230803,153600,670710140,13520,13520,13520,13520,0
|
|
20230803,153500,670710140,13520,13520,13520,13520,0
|
|
20230803,153400,670710140,13520,13520,13520,13520,0
|
|
20230803,153300,670710140,13520,13520,13520,13520,0
|
|
20230803,153200,670710140,13520,13520,13520,13520,0
|
|
20230803,153100,670710140,13520,13520,13520,13520,0
|
|
20230803,153000,670710140,13520,13520,13520,13520,1716
|
|
20230803,152900,647509820,13600,13600,13600,13600,0
|
|
20230803,152800,647509820,13600,13600,13600,13600,0
|
|
20230803,152700,647509820,13600,13600,13600,13600,0
|
|
20230803,152600,647509820,13600,13600,13600,13600,0
|
|
20230803,152500,647509820,13600,13600,13600,13600,0
|
|
20230803,152400,647509820,13600,13600,13600,13600,0
|
|
20230803,152300,647509820,13600,13600,13600,13600,0
|
|
20230803,152200,647509820,13600,13600,13600,13600,0
|
|
20230803,152100,647509820,13600,13600,13600,13600,0
|
|
20230803,152000,647509820,13600,13600,13600,13600,0
|
|
20230803,151900,647509820,13600,13590,13600,13550,333
|
|
20230803,151800,642994540,13600,13600,13600,13600,1
|
|
20230803,151700,642980940,13590,13590,13590,13590,50
|
|
20230803,151600,642301440,13600,13590,13600,13590,68
|
|
20230803,151500,641377310,13600,13600,13600,13600,322
|
|
20230803,151400,636998110,13600,13610,13610,13600,1382
|
|
20230803,151300,618202870,13610,13610,13610,13610,0
|
|
20230803,151200,618202870,13610,13610,13610,13610,1
|
|
20230803,151100,618189260,13600,13600,13600,13600,50
|
|
20230803,151000,617509260,13610,13610,13620,13610,326
|
|
20230803,150900,613072390,13610,13610,13610,13610,50
|
|
20230803,150800,612391890,13620,13620,13620,13590,52
|
|
20230803,150700,611685150,13590,13600,13620,13590,390
|
|
20230803,150600,606380580,13580,13600,13600,13580,101
|
|
20230803,150500,605007980,13600,13600,13600,13600,0
|
|
20230803,150400,605007980,13600,13580,13600,13580,102
|
|
20230803,150300,603622780,13600,13600,13600,13600,0
|
|
20230803,150200,603622780,13600,13600,13600,13600,5
|
|
20230803,150100,603554780,13570,13600,13600,13570,301
|
|
20230803,150000,599470180,13570,13590,13590,13570,100
|
|
20230803,145900,598112240,13600,13600,13600,13600,29
|
|
20230803,145800,597717840,13600,13590,13600,13590,26
|
|
20230803,145700,597364490,13600,13590,13600,13590,501
|
|
20230803,145600,590555890,13600,13600,13600,13580,4
|
|
20230803,145500,590501530,13600,13600,13600,13600,0
|
|
20230803,145400,590501530,13600,13610,13610,13600,381
|
|
20230803,145300,585316140,13610,13600,13610,13600,52
|
|
20230803,145200,584608920,13610,13610,13610,13610,253
|
|
20230803,145100,581165590,13620,13620,13620,13620,0
|
|
20230803,145000,581165590,13620,13620,13620,13620,1
|
|
20230803,144900,581151970,13620,13620,13620,13620,101
|
|
20230803,144800,579776350,13620,13610,13620,13610,177
|
|
20230803,144700,577366910,13620,13620,13620,13620,291
|
|
20230803,144600,573403490,13620,13620,13620,13620,320
|
|
20230803,144500,569045090,13630,13610,13630,13610,357
|
|
20230803,144400,564183740,13620,13630,13630,13620,942
|
|
20230803,144300,551351060,13620,13620,13630,13620,220
|
|
20230803,144200,548354650,13620,13620,13630,13620,429
|
|
20230803,144100,542511660,13630,13630,13630,13620,90
|
|
20230803,144000,541285030,13630,13630,13630,13620,29
|
|
20230803,143900,540890030,13620,13620,13620,13620,164
|
|
20230803,143800,538656350,13620,13620,13620,13620,2
|
|
20230803,143700,538629110,13620,13630,13630,13620,1199
|
|
20230803,143600,522287430,13620,13610,13620,13610,845
|
|
20230803,143500,510782550,13580,13580,13580,13580,15
|
|
20230803,143400,510578850,13610,13610,13610,13610,0
|
|
20230803,143300,510578850,13610,13610,13610,13610,1
|
|
20230803,143200,510565240,13600,13600,13600,13600,0
|
|
20230803,143100,510565240,13600,13600,13600,13600,1
|
|
20230803,143000,510551640,13570,13610,13610,13570,1095
|
|
20230803,142900,495690920,13610,13610,13610,13610,0
|
|
20230803,142800,495690920,13610,13580,13610,13580,2
|
|
20230803,142700,495663730,13620,13620,13620,13620,0
|
|
20230803,142600,495663730,13620,13620,13620,13620,0
|
|
20230803,142500,495663730,13620,13620,13620,13620,0
|
|
20230803,142400,495663730,13620,13620,13620,13620,0
|
|
20230803,142300,495663730,13620,13580,13620,13580,24
|
|
20230803,142200,495337770,13570,13580,13580,13570,800
|
|
20230803,142100,484473840,13580,13580,13580,13580,5
|
|
20230803,142000,484405940,13580,13580,13580,13580,77
|
|
20230803,141900,483360280,13630,13630,13630,13630,0
|
|
20230803,141800,483360280,13630,13630,13630,13630,0
|
|
20230803,141700,483360280,13630,13610,13630,13610,281
|
|
20230803,141600,479530310,13610,13610,13620,13610,50
|
|
20230803,141500,478849480,13610,13610,13610,13610,0
|
|
20230803,141400,478849480,13610,13610,13610,13610,2
|
|
20230803,141300,478822260,13610,13610,13610,13610,19
|
|
20230803,141200,478563670,13610,13620,13630,13610,111
|
|
20230803,141100,477051170,13630,13590,13630,13590,49
|
|
20230803,141000,476383720,13600,13600,13600,13600,0
|
|
20230803,140900,476383720,13600,13600,13600,13600,207
|
|
20230803,140800,473568520,13640,13640,13640,13640,1
|
|
20230803,140700,473554880,13630,13630,13640,13630,102
|
|
20230803,140600,472164610,13630,13630,13630,13630,0
|
|
20230803,140500,472164610,13630,13640,13640,13630,853
|
|
20230803,140400,460534980,13640,13560,13640,13560,2
|
|
20230803,140300,460507780,13650,13630,13650,13550,437
|
|
20230803,140200,454549920,13660,13610,13660,13610,251
|
|
20230803,140100,451125100,13610,13590,13610,13590,162
|
|
20230803,140000,448922340,13600,13600,13600,13600,0
|
|
20230803,135900,448922340,13600,13600,13600,13580,165
|
|
20230803,135800,446678900,13600,13600,13600,13600,3
|
|
20230803,135700,446638100,13610,13610,13610,13610,0
|
|
20230803,135600,446638100,13610,13610,13610,13610,42
|
|
20230803,135500,446066480,13610,13610,13610,13610,30
|
|
20230803,135400,445658180,13640,13580,13640,13550,216
|
|
20230803,135300,442718150,13590,13540,13590,13540,325
|
|
20230803,135200,438306630,13540,13550,13560,13540,41
|
|
20230803,135100,437751450,13560,13550,13560,13550,6
|
|
20230803,135000,437670140,13550,13550,13550,13550,3
|
|
20230803,134900,437629490,13540,13550,13550,13540,182
|
|
20230803,134800,435163700,13550,13550,13550,13550,0
|
|
20230803,134700,435163700,13550,13550,13570,13450,103
|
|
20230803,134600,433767130,13560,13560,13560,13560,0
|
|
20230803,134500,433767130,13560,13490,13560,13490,901
|
|
20230803,134400,421574710,13490,13490,13490,13440,133
|
|
20230803,134300,419785540,13490,13490,13490,13490,2
|
|
20230803,134200,419758560,13420,13420,13420,13420,1
|
|
20230803,134100,419745140,13500,13500,13500,13500,1
|
|
20230803,134000,419731640,13490,13540,13550,13490,215
|
|
20230803,133900,416823790,13550,13490,13550,13490,540
|
|
20230803,133800,409523470,13490,13410,13500,13410,1508
|
|
20230803,133700,389238470,13410,13410,13420,13400,619
|
|
20230803,133600,380937820,13400,13400,13400,13400,23
|
|
20230803,133500,380629620,13410,13410,13410,13410,1
|
|
20230803,133400,380616210,13370,13370,13370,13370,0
|
|
20230803,133300,380616210,13370,13370,13370,13370,0
|
|
20230803,133200,380616210,13370,13370,13370,13370,127
|
|
20230803,133100,378918220,13370,13360,13370,13360,49
|
|
20230803,133000,378263290,13360,13380,13380,13360,229
|
|
20230803,132900,375201370,13380,13400,13400,13380,14
|
|
20230803,132800,375014030,13410,13380,13410,13380,3
|
|
20230803,132700,374973860,13380,13380,13380,13380,178
|
|
20230803,132600,372592220,13410,13380,13410,13380,6
|
|
20230803,132500,372511910,13410,13410,13410,13410,0
|
|
20230803,132400,372511910,13410,13410,13410,13410,9
|
|
20230803,132300,372391220,13380,13410,13410,13380,2
|
|
20230803,132200,372364430,13410,13380,13410,13380,2
|
|
20230803,132100,372337640,13410,13410,13410,13410,16
|
|
20230803,132000,372123080,13400,13400,13400,13400,5
|
|
20230803,131900,372056080,13410,13370,13410,13370,6
|
|
20230803,131800,371975660,13410,13410,13410,13410,0
|
|
20230803,131700,371975660,13410,13410,13410,13410,2
|
|
20230803,131600,371948840,13410,13410,13410,13410,0
|
|
20230803,131500,371948840,13410,13360,13410,13360,39
|
|
20230803,131400,371427750,13420,13420,13420,13420,0
|
|
20230803,131300,371427750,13420,13420,13420,13420,0
|
|
20230803,131200,371427750,13420,13420,13420,13420,0
|
|
20230803,131100,371427750,13420,13420,13420,13420,0
|
|
20230803,131000,371427750,13420,13420,13420,13420,0
|
|
20230803,130900,371427750,13420,13420,13420,13420,1
|
|
20230803,130800,371414330,13400,13400,13400,13400,1
|
|
20230803,130700,371400930,13420,13420,13420,13420,0
|
|
20230803,130600,371400930,13420,13420,13420,13420,4
|
|
20230803,130500,371347250,13420,13370,13420,13370,4
|
|
20230803,130400,371293720,13420,13420,13420,13420,0
|
|
20230803,130300,371293720,13420,13420,13420,13420,0
|
|
20230803,130200,371293720,13420,13420,13420,13420,0
|
|
20230803,130100,371293720,13420,13420,13420,13420,100
|
|
20230803,130000,369951720,13420,13370,13420,13370,9
|
|
20230803,125900,369831070,13420,13370,13420,13370,6
|
|
20230803,125800,369750750,13420,13420,13420,13350,104
|
|
20230803,125700,368361230,13420,13420,13420,13420,2
|
|
20230803,125600,368334390,13420,13420,13420,13420,0
|
|
20230803,125500,368334390,13420,13410,13420,13410,81
|
|
20230803,125400,367248120,13410,13410,13410,13410,14
|
|
20230803,125300,367060380,13410,13410,13410,13410,1
|
|
20230803,125200,367046970,13370,13380,13380,13370,7
|
|
20230803,125100,366953330,13410,13410,13410,13410,0
|
|
20230803,125000,366953330,13410,13410,13410,13410,0
|
|
20230803,124900,366953330,13410,13410,13410,13410,101
|
|
20230803,124800,365598920,13410,13410,13410,13410,126
|
|
20230803,124700,363909260,13410,13410,13410,13410,0
|
|
20230803,124600,363909260,13410,13410,13410,13410,0
|
|
20230803,124500,363909260,13410,13350,13410,13340,67
|
|
20230803,124400,363013570,13360,13360,13360,13360,1
|
|
20230803,124300,363000210,13360,13360,13360,13360,10
|
|
20230803,124200,362866610,13390,13390,13390,13390,0
|
|
20230803,124100,362866610,13390,13390,13390,13390,0
|
|
20230803,124000,362866610,13390,13390,13390,13370,12
|
|
20230803,123900,362706120,13390,13380,13390,13380,13
|
|
20230803,123800,362532060,13370,13380,13380,13370,22
|
|
20230803,123700,362237720,13420,13420,13420,13420,0
|
|
20230803,123600,362237720,13420,13420,13420,13420,0
|
|
20230803,123500,362237720,13420,13410,13420,13410,101
|
|
20230803,123400,360883300,13380,13380,13380,13380,4
|
|
20230803,123300,360829780,13380,13430,13430,13380,230
|
|
20230803,123200,357745820,13430,13420,13430,13420,75
|
|
20230803,123100,356738760,13420,13420,13420,13400,6
|
|
20230803,123000,356658320,13400,13400,13400,13400,3
|
|
20230803,122900,356618120,13430,13430,13430,13430,1
|
|
20230803,122800,356604690,13430,13430,13430,13430,11
|
|
20230803,122700,356456960,13430,13430,13430,13430,0
|
|
20230803,122600,356456960,13430,13430,13430,13430,1
|
|
20230803,122500,356443530,13430,13380,13430,13380,140
|
|
20230803,122400,354568880,13390,13390,13390,13390,0
|
|
20230803,122300,354568880,13390,13390,13390,13360,14
|
|
20230803,122200,354381750,13390,13390,13390,13390,55
|
|
20230803,122100,353645300,13390,13360,13390,13360,7
|
|
20230803,122000,353551720,13390,13390,13390,13390,0
|
|
20230803,121900,353551720,13390,13390,13390,13380,4
|
|
20230803,121800,353498180,13380,13370,13380,13370,8
|
|
20230803,121700,353391150,13390,13390,13390,13390,4
|
|
20230803,121600,353337590,13390,13390,13390,13390,0
|
|
20230803,121500,353337590,13390,13390,13390,13390,1
|
|
20230803,121400,353324200,13390,13390,13390,13390,10
|
|
20230803,121300,353190300,13390,13380,13390,13380,107
|
|
20230803,121200,351758570,13380,13370,13380,13370,26
|
|
20230803,121100,351410770,13380,13370,13380,13370,55
|
|
20230803,121000,350675410,13370,13370,13370,13360,42
|
|
20230803,120900,350113960,13270,13360,13370,13260,1006
|
|
20230803,120800,336770310,13380,13380,13380,13380,0
|
|
20230803,120700,336770310,13380,13350,13380,13230,308
|
|
20230803,120600,332684980,13390,13390,13390,13390,11
|
|
20230803,120500,332537690,13390,13390,13390,13390,53
|
|
20230803,120400,331828020,13390,13390,13390,13390,0
|
|
20230803,120300,331828020,13390,13390,13390,13390,0
|
|
20230803,120200,331828020,13390,13390,13390,13390,4
|
|
20230803,120100,331774460,13390,13390,13390,13350,124
|
|
20230803,120000,330118830,13390,13390,13390,13370,6
|
|
20230803,115900,330038510,13390,13450,13450,13380,5
|
|
20230803,115800,329971450,13450,13450,13450,13450,2
|
|
20230803,115700,329944550,13450,13430,13450,13430,32
|
|
20230803,115600,329514280,13450,13410,13450,13350,302
|
|
20230803,115500,325463960,13360,13350,13460,13350,504
|
|
20230803,115400,318686300,13390,13380,13420,13360,18
|
|
20230803,115300,318444920,13420,13400,13420,13350,15
|
|
20230803,115200,318243880,13300,13290,13300,13290,53
|
|
20230803,115100,317538990,13280,13300,13330,13280,13
|
|
20230803,115000,317366080,13350,13350,13350,13350,0
|
|
20230803,114900,317366080,13350,13300,13350,13240,17
|
|
20230803,114800,317140410,13460,13460,13460,13460,0
|
|
20230803,114700,317140410,13460,13460,13460,13460,0
|
|
20230803,114600,317140410,13460,13460,13460,13460,0
|
|
20230803,114500,317140410,13460,13460,13460,13460,0
|
|
20230803,114400,317140410,13460,13300,13460,13300,83
|
|
20230803,114300,316034310,13300,13300,13300,13300,0
|
|
20230803,114200,316034310,13300,13240,13300,13240,2
|
|
20230803,114100,316007770,13300,13300,13300,13300,0
|
|
20230803,114000,316007770,13300,13300,13300,13300,0
|
|
20230803,113900,316007770,13300,13300,13300,13300,0
|
|
20230803,113800,316007770,13300,13300,13300,13300,0
|
|
20230803,113700,316007770,13300,13260,13300,13260,3
|
|
20230803,113600,315967950,13280,13230,13280,13230,95
|
|
20230803,113500,314706600,13200,13190,13200,13180,197
|
|
20230803,113400,312107640,13190,13200,13200,13190,70
|
|
20230803,113300,311183710,13220,13220,13220,13220,20
|
|
20230803,113200,310919310,13220,13200,13220,13200,123
|
|
20230803,113100,309293470,13200,13190,13200,13190,62
|
|
20230803,113000,308475470,13200,13200,13200,13200,6
|
|
20230803,112900,308396270,13200,13250,13250,13200,851
|
|
20230803,112800,297162720,13210,13210,13210,13210,7
|
|
20230803,112700,297070250,13210,13220,13220,13210,208
|
|
20230803,112600,294322490,13210,13210,13210,13210,0
|
|
20230803,112500,294322490,13210,13210,13210,13210,140
|
|
20230803,112400,292473090,13210,13220,13220,13210,155
|
|
20230803,112300,290424820,13220,13220,13220,13220,56
|
|
20230803,112200,289684500,13250,13250,13250,13250,2
|
|
20230803,112100,289658000,13270,13280,13280,13270,6
|
|
20230803,112000,289578370,13280,13280,13280,13280,0
|
|
20230803,111900,289578370,13280,13270,13280,13270,20
|
|
20230803,111800,289312840,13280,13230,13280,13230,5
|
|
20230803,111700,289246640,13210,13230,13230,13210,326
|
|
20230803,111600,284935660,13300,13300,13300,13300,0
|
|
20230803,111500,284935660,13300,13300,13300,13300,0
|
|
20230803,111400,284935660,13300,13300,13300,13300,0
|
|
20230803,111300,284935660,13300,13300,13300,13300,1
|
|
20230803,111200,284922360,13320,13320,13320,13320,1
|
|
20230803,111100,284909040,13200,13310,13310,13200,400
|
|
20230803,111000,279620360,13350,13350,13350,13350,0
|
|
20230803,110900,279620360,13350,13350,13350,13350,10
|
|
20230803,110800,279486860,13400,13400,13400,13400,2
|
|
20230803,110700,279460060,13410,13290,13410,13290,10
|
|
20230803,110600,279326820,13290,13290,13290,13280,99
|
|
20230803,110500,278011450,13290,13420,13420,13290,29
|
|
20230803,110400,277625550,13290,13290,13290,13290,8
|
|
20230803,110300,277519230,13500,13300,13500,13290,281
|
|
20230803,110200,273768790,13220,13220,13220,13220,50
|
|
20230803,110100,273107790,13210,13210,13210,13210,32
|
|
20230803,110000,272685070,13210,13290,13290,13210,40
|
|
20230803,105900,272156370,13210,13200,13210,13200,1297
|
|
20230803,105800,255023100,13200,13200,13210,13200,122
|
|
20230803,105700,253412350,13200,13210,13210,13200,876
|
|
20230803,105600,241846370,13210,13260,13290,13210,2250
|
|
20230803,105500,212042110,13290,13290,13290,13290,97
|
|
20230803,105400,210752980,13290,13260,13300,13260,129
|
|
20230803,105300,209039400,13300,13270,13300,13260,54
|
|
20230803,105200,208322700,13270,13300,13300,13270,30
|
|
20230803,105100,207923980,13300,13300,13300,13300,1
|
|
20230803,105000,207910680,13270,13270,13270,13270,0
|
|
20230803,104900,207910680,13270,13270,13270,13270,0
|
|
20230803,104800,207910680,13270,13280,13280,13270,24
|
|
20230803,104700,207591980,13280,13280,13280,13280,0
|
|
20230803,104600,207591980,13280,13280,13280,13280,14
|
|
20230803,104500,207406060,13280,13310,13310,13280,207
|
|
20230803,104400,204653060,13300,13360,13360,13300,778
|
|
20230803,104300,194274390,13360,13360,13360,13360,71
|
|
20230803,104200,193325830,13360,13360,13360,13360,5
|
|
20230803,104100,193259030,13360,13370,13370,13360,467
|
|
20230803,104000,187017470,13380,13380,13380,13380,6
|
|
20230803,103900,186937190,13440,13440,13440,13440,1
|
|
20230803,103800,186923750,13370,13450,13470,13370,21
|
|
20230803,103700,186642300,13370,13370,13370,13370,68
|
|
20230803,103600,185733140,13400,13400,13400,13400,1
|
|
20230803,103500,185719740,13430,13430,13430,13430,0
|
|
20230803,103400,185719740,13430,13400,13430,13400,138
|
|
20230803,103300,183866850,13400,13400,13410,13400,94
|
|
20230803,103200,182606830,13410,13430,13430,13380,138
|
|
20230803,103100,180759090,13440,13430,13440,13430,101
|
|
20230803,103000,179402650,13440,13440,13450,13440,235
|
|
20230803,102900,176243130,13450,13400,13450,13400,40
|
|
20230803,102800,175706030,13450,13380,13450,13380,62
|
|
20230803,102700,174876400,13380,13390,13390,13380,131
|
|
20230803,102600,173123610,13440,13520,13530,13440,115
|
|
20230803,102500,171577730,13470,13470,13470,13470,39
|
|
20230803,102400,171052400,13470,13460,13470,13460,21
|
|
20230803,102300,170769550,13470,13470,13470,13470,0
|
|
20230803,102200,170769550,13470,13530,13530,13470,51
|
|
20230803,102100,170079580,13470,13470,13470,13470,20
|
|
20230803,102000,169810180,13440,13370,13440,13370,616
|
|
20230803,101900,161531780,13370,13370,13370,13370,158
|
|
20230803,101800,159419320,13370,13370,13400,13370,133
|
|
20230803,101700,157640540,13360,13360,13360,13360,0
|
|
20230803,101600,157640540,13360,13360,13360,13360,0
|
|
20230803,101500,157640540,13360,13410,13410,13360,234
|
|
20230803,101400,154509670,13400,13410,13410,13400,100
|
|
20230803,101300,153169640,13400,13410,13410,13400,5
|
|
20230803,101200,153102600,13400,13410,13410,13400,100
|
|
20230803,101100,151762570,13400,13400,13400,13400,0
|
|
20230803,101000,151762570,13400,13400,13400,13400,92
|
|
20230803,100900,150529770,13440,13440,13440,13440,1
|
|
20230803,100800,150516330,13450,13450,13450,13450,51
|
|
20230803,100700,149830380,13430,13430,13430,13430,5
|
|
20230803,100600,149763230,13430,13430,13430,13430,438
|
|
20230803,100500,143880890,13440,13450,13450,13440,17
|
|
20230803,100400,143652330,13450,13500,13500,13450,869
|
|
20230803,100300,131933570,13500,13500,13500,13500,0
|
|
20230803,100200,131933570,13500,13540,13540,13500,2
|
|
20230803,100100,131906530,13500,13500,13500,13500,4
|
|
20230803,100000,131852530,13500,13510,13510,13500,196
|
|
20230803,095900,129205880,13530,13530,13530,13530,1
|
|
20230803,095800,129192350,13540,13540,13540,13540,0
|
|
20230803,095700,129192350,13540,13540,13540,13540,1
|
|
20230803,095600,129178810,13540,13540,13540,13540,30
|
|
20230803,095500,128772610,13500,13500,13500,13500,66
|
|
20230803,095400,127881610,13500,13510,13510,13500,61
|
|
20230803,095300,127058100,13500,13500,13500,13500,0
|
|
20230803,095200,127058100,13500,13500,13500,13500,0
|
|
20230803,095100,127058100,13500,13540,13540,13500,226
|
|
20230803,095000,124004770,13530,13530,13530,13530,17
|
|
20230803,094900,123774760,13530,13530,13530,13530,0
|
|
20230803,094800,123774760,13530,13530,13530,13530,0
|
|
20230803,094700,123774760,13530,13530,13530,13530,10
|
|
20230803,094600,123639460,13540,13540,13540,13540,0
|
|
20230803,094500,123639460,13540,13540,13540,13540,0
|
|
20230803,094400,123639460,13540,13540,13540,13540,0
|
|
20230803,094300,123639460,13540,13540,13540,13540,9
|
|
20230803,094200,123517600,13540,13540,13540,13540,5
|
|
20230803,094100,123449900,13540,13510,13540,13510,17
|
|
20230803,094000,123219870,13510,13510,13510,13510,69
|
|
20230803,093900,122287680,13510,13510,13510,13510,9
|
|
20230803,093800,122166090,13540,13540,13540,13540,0
|
|
20230803,093700,122166090,13540,13540,13540,13540,1
|
|
20230803,093600,122152550,13500,13500,13540,13500,83
|
|
20230803,093500,121032010,13500,13520,13520,13500,447
|
|
20230803,093400,114990400,13530,13530,13530,13530,1
|
|
20230803,093300,114976870,13530,13520,13530,13520,101
|
|
20230803,093200,113611340,13520,13540,13540,13520,11
|
|
20230803,093100,113462420,13540,13520,13540,13520,45
|
|
20230803,093000,112853470,13520,13550,13550,13520,99
|
|
20230803,092900,111513070,13540,13530,13540,13530,15
|
|
20230803,092800,111310050,13510,13500,13520,13500,29
|
|
20230803,092700,110918350,13490,13480,13490,13480,292
|
|
20230803,092600,106979720,13480,13490,13490,13480,117
|
|
20230803,092500,105401960,13490,13490,13490,13420,5
|
|
20230803,092400,105334650,13490,13490,13490,13490,1
|
|
20230803,092300,105321160,13490,13440,13490,13440,130
|
|
20230803,092200,103573470,13440,13300,13440,13260,183
|
|
20230803,092100,101122890,13440,13400,13440,13220,712
|
|
20230803,092000,91665860,13400,13270,13400,13270,709
|
|
20230803,091900,82210850,13270,13260,13270,13240,152
|
|
20230803,091800,80196340,13270,13310,13310,13270,165
|
|
20230803,091700,78006350,13270,13280,13310,13270,587
|
|
20230803,091600,70213670,13310,13310,13310,13280,395
|
|
20230803,091500,64962800,13310,13320,13320,13310,389
|
|
20230803,091400,59782780,13350,13350,13350,13320,122
|
|
20230803,091300,58157080,13320,13350,13350,13320,24
|
|
20230803,091200,57836890,13350,13350,13350,13320,238
|
|
20230803,091100,54661110,13360,13480,13480,13360,227
|
|
20230803,091000,51619650,13510,13420,13520,13410,92
|
|
20230803,090900,50383210,13520,13420,13560,13420,11
|
|
20230803,090800,50234590,13560,13420,13560,13420,3
|
|
20230803,090700,50194190,13570,13580,13580,13420,199
|
|
20230803,090600,47521480,13580,13420,13600,13420,54
|
|
20230803,090500,46796140,13620,13620,13620,13620,10
|
|
20230803,090400,46659940,13620,13560,13640,13410,1165
|
|
20230803,090300,30917600,13570,13680,13680,13570,115
|
|
20230803,090200,29353610,13680,13520,13680,13520,1105
|
|
20230803,090100,14385280,13520,13520,13520,13520,0
|
|
20230803,090000,14385280,13520,13520,13520,13520,1064
|