693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,203000,910264910,13390,13390,13390,13390,1689
|
|
20230817,202900,910264910,13390,13390,13390,13390,0
|
|
20230817,202800,910264910,13390,13390,13390,13390,0
|
|
20230817,202700,910264910,13390,13390,13390,13390,0
|
|
20230817,202600,910264910,13390,13390,13390,13390,0
|
|
20230817,202500,910264910,13390,13390,13390,13390,0
|
|
20230817,202400,910264910,13390,13390,13390,13390,0
|
|
20230817,202300,910264910,13390,13390,13390,13390,0
|
|
20230817,202200,910264910,13390,13390,13390,13390,0
|
|
20230817,202100,910264910,13390,13390,13390,13390,0
|
|
20230817,202000,910264910,13390,13390,13390,13390,0
|
|
20230817,201900,910264910,13390,13390,13390,13390,0
|
|
20230817,201800,910264910,13390,13390,13390,13390,0
|
|
20230817,201700,910264910,13390,13390,13390,13390,0
|
|
20230817,201600,910264910,13390,13390,13390,13390,0
|
|
20230817,201500,910264910,13390,13390,13390,13390,0
|
|
20230817,201400,910264910,13390,13390,13390,13390,0
|
|
20230817,201300,910264910,13390,13390,13390,13390,0
|
|
20230817,201200,910264910,13390,13390,13390,13390,0
|
|
20230817,201100,910264910,13390,13390,13390,13390,0
|
|
20230817,201000,910264910,13390,13390,13390,13390,0
|
|
20230817,200900,910264910,13390,13390,13390,13390,0
|
|
20230817,200800,910264910,13390,13390,13390,13390,0
|
|
20230817,200700,910264910,13390,13390,13390,13390,0
|
|
20230817,200600,910264910,13390,13390,13390,13390,0
|
|
20230817,200500,910264910,13390,13390,13390,13390,0
|
|
20230817,200400,910264910,13390,13390,13390,13390,0
|
|
20230817,200300,910264910,13390,13390,13390,13390,0
|
|
20230817,200200,910264910,13390,13390,13390,13390,0
|
|
20230817,200100,910264910,13390,13390,13390,13390,0
|
|
20230817,200000,910264910,13390,13390,13390,13390,1689
|
|
20230817,195900,910264910,13390,13390,13390,13390,0
|
|
20230817,195800,910264910,13390,13390,13390,13390,0
|
|
20230817,195700,910264910,13390,13390,13390,13390,0
|
|
20230817,195600,910264910,13390,13390,13390,13390,0
|
|
20230817,195500,910264910,13390,13390,13390,13390,0
|
|
20230817,195400,910264910,13390,13390,13390,13390,0
|
|
20230817,195300,910264910,13390,13390,13390,13390,0
|
|
20230817,195200,910264910,13390,13390,13390,13390,0
|
|
20230817,195100,910264910,13390,13390,13390,13390,0
|
|
20230817,195000,910264910,13390,13390,13390,13390,0
|
|
20230817,194900,910264910,13390,13390,13390,13390,0
|
|
20230817,194800,910264910,13390,13390,13390,13390,0
|
|
20230817,194700,910264910,13390,13390,13390,13390,0
|
|
20230817,194600,910264910,13390,13390,13390,13390,0
|
|
20230817,194500,910264910,13390,13390,13390,13390,0
|
|
20230817,194400,910264910,13390,13390,13390,13390,0
|
|
20230817,194300,910264910,13390,13390,13390,13390,0
|
|
20230817,194200,910264910,13390,13390,13390,13390,0
|
|
20230817,194100,910264910,13390,13390,13390,13390,0
|
|
20230817,194000,910264910,13390,13390,13390,13390,0
|
|
20230817,193900,910264910,13390,13390,13390,13390,0
|
|
20230817,193800,910264910,13390,13390,13390,13390,0
|
|
20230817,193700,910264910,13390,13390,13390,13390,0
|
|
20230817,193600,910264910,13390,13390,13390,13390,0
|
|
20230817,193500,910264910,13390,13390,13390,13390,0
|
|
20230817,193400,910264910,13390,13390,13390,13390,0
|
|
20230817,193300,910264910,13390,13390,13390,13390,0
|
|
20230817,193200,910264910,13390,13390,13390,13390,0
|
|
20230817,193100,910264910,13390,13390,13390,13390,0
|
|
20230817,193000,910264910,13390,13390,13390,13390,1689
|
|
20230817,192900,910264910,13390,13390,13390,13390,0
|
|
20230817,192800,910264910,13390,13390,13390,13390,0
|
|
20230817,192700,910264910,13390,13390,13390,13390,0
|
|
20230817,192600,910264910,13390,13390,13390,13390,0
|
|
20230817,192500,910264910,13390,13390,13390,13390,0
|
|
20230817,192400,910264910,13390,13390,13390,13390,0
|
|
20230817,192300,910264910,13390,13390,13390,13390,0
|
|
20230817,192200,910264910,13390,13390,13390,13390,0
|
|
20230817,192100,910264910,13390,13390,13390,13390,0
|
|
20230817,192000,910264910,13390,13390,13390,13390,0
|
|
20230817,191900,910264910,13390,13390,13390,13390,0
|
|
20230817,191800,910264910,13390,13390,13390,13390,0
|
|
20230817,191700,910264910,13390,13390,13390,13390,0
|
|
20230817,191600,910264910,13390,13390,13390,13390,0
|
|
20230817,191500,910264910,13390,13390,13390,13390,0
|
|
20230817,191400,910264910,13390,13390,13390,13390,0
|
|
20230817,191300,910264910,13390,13390,13390,13390,0
|
|
20230817,191200,910264910,13390,13390,13390,13390,0
|
|
20230817,191100,910264910,13390,13390,13390,13390,0
|
|
20230817,191000,910264910,13390,13390,13390,13390,0
|
|
20230817,190900,910264910,13390,13390,13390,13390,0
|
|
20230817,190800,910264910,13390,13390,13390,13390,0
|
|
20230817,190700,910264910,13390,13390,13390,13390,0
|
|
20230817,190600,910264910,13390,13390,13390,13390,0
|
|
20230817,190500,910264910,13390,13390,13390,13390,0
|
|
20230817,190400,910264910,13390,13390,13390,13390,0
|
|
20230817,190300,910264910,13390,13390,13390,13390,0
|
|
20230817,190200,910264910,13390,13390,13390,13390,0
|
|
20230817,190100,910264910,13390,13390,13390,13390,0
|
|
20230817,190000,910264910,13390,13390,13390,13390,1689
|
|
20230817,185900,910264910,13390,13390,13390,13390,0
|
|
20230817,185800,910264910,13390,13390,13390,13390,0
|
|
20230817,185700,910264910,13390,13390,13390,13390,0
|
|
20230817,185600,910264910,13390,13390,13390,13390,0
|
|
20230817,185500,910264910,13390,13390,13390,13390,0
|
|
20230817,185400,910264910,13390,13390,13390,13390,0
|
|
20230817,185300,910264910,13390,13390,13390,13390,0
|
|
20230817,185200,910264910,13390,13390,13390,13390,0
|
|
20230817,185100,910264910,13390,13390,13390,13390,0
|
|
20230817,185000,910264910,13390,13390,13390,13390,0
|
|
20230817,184900,910264910,13390,13390,13390,13390,0
|
|
20230817,184800,910264910,13390,13390,13390,13390,0
|
|
20230817,184700,910264910,13390,13390,13390,13390,0
|
|
20230817,184600,910264910,13390,13390,13390,13390,0
|
|
20230817,184500,910264910,13390,13390,13390,13390,0
|
|
20230817,184400,910264910,13390,13390,13390,13390,0
|
|
20230817,184300,910264910,13390,13390,13390,13390,0
|
|
20230817,184200,910264910,13390,13390,13390,13390,0
|
|
20230817,184100,910264910,13390,13390,13390,13390,0
|
|
20230817,184000,910264910,13390,13390,13390,13390,0
|
|
20230817,183900,910264910,13390,13390,13390,13390,0
|
|
20230817,183800,910264910,13390,13390,13390,13390,0
|
|
20230817,183700,910264910,13390,13390,13390,13390,0
|
|
20230817,183600,910264910,13390,13390,13390,13390,0
|
|
20230817,183500,910264910,13390,13390,13390,13390,0
|
|
20230817,183400,910264910,13390,13390,13390,13390,0
|
|
20230817,183300,910264910,13390,13390,13390,13390,0
|
|
20230817,183200,910264910,13390,13390,13390,13390,0
|
|
20230817,183100,910264910,13390,13390,13390,13390,0
|
|
20230817,183000,910264910,13390,13390,13390,13390,1689
|
|
20230817,182900,910264910,13390,13390,13390,13390,0
|
|
20230817,182800,910264910,13390,13390,13390,13390,0
|
|
20230817,182700,910264910,13390,13390,13390,13390,0
|
|
20230817,182600,910264910,13390,13390,13390,13390,0
|
|
20230817,182500,910264910,13390,13390,13390,13390,0
|
|
20230817,182400,910264910,13390,13390,13390,13390,0
|
|
20230817,182300,910264910,13390,13390,13390,13390,0
|
|
20230817,182200,910264910,13390,13390,13390,13390,0
|
|
20230817,182100,910264910,13390,13390,13390,13390,0
|
|
20230817,182000,910264910,13390,13390,13390,13390,0
|
|
20230817,181900,910264910,13390,13390,13390,13390,0
|
|
20230817,181800,910264910,13390,13390,13390,13390,0
|
|
20230817,181700,910264910,13390,13390,13390,13390,0
|
|
20230817,181600,910264910,13390,13390,13390,13390,0
|
|
20230817,181500,910264910,13390,13390,13390,13390,0
|
|
20230817,181400,910264910,13390,13390,13390,13390,0
|
|
20230817,181300,910264910,13390,13390,13390,13390,0
|
|
20230817,181200,910264910,13390,13390,13390,13390,0
|
|
20230817,181100,910264910,13390,13390,13390,13390,0
|
|
20230817,181000,910264910,13390,13390,13390,13390,0
|
|
20230817,180900,910264910,13390,13390,13390,13390,0
|
|
20230817,180800,910264910,13390,13390,13390,13390,0
|
|
20230817,180700,910264910,13390,13390,13390,13390,0
|
|
20230817,180600,910264910,13390,13390,13390,13390,0
|
|
20230817,180500,910264910,13390,13390,13390,13390,0
|
|
20230817,180400,910264910,13390,13390,13390,13390,0
|
|
20230817,180300,910264910,13390,13390,13390,13390,0
|
|
20230817,180200,910264910,13390,13390,13390,13390,0
|
|
20230817,180100,910264910,13390,13390,13390,13390,0
|
|
20230817,180000,910264910,13390,13390,13390,13390,1689
|
|
20230817,175900,910264910,13390,13390,13390,13390,0
|
|
20230817,175800,910264910,13390,13390,13390,13390,0
|
|
20230817,175700,910264910,13390,13390,13390,13390,0
|
|
20230817,175600,910264910,13390,13390,13390,13390,0
|
|
20230817,175500,910264910,13390,13390,13390,13390,0
|
|
20230817,175400,910264910,13390,13390,13390,13390,0
|
|
20230817,175300,910264910,13390,13390,13390,13390,0
|
|
20230817,175200,910264910,13390,13390,13390,13390,0
|
|
20230817,175100,910264910,13390,13390,13390,13390,0
|
|
20230817,175000,910264910,13390,13390,13390,13390,0
|
|
20230817,174900,910264910,13390,13390,13390,13390,0
|
|
20230817,174800,910264910,13390,13390,13390,13390,0
|
|
20230817,174700,910264910,13390,13390,13390,13390,0
|
|
20230817,174600,910264910,13390,13390,13390,13390,0
|
|
20230817,174500,910264910,13390,13390,13390,13390,0
|
|
20230817,174400,910264910,13390,13390,13390,13390,0
|
|
20230817,174300,910264910,13390,13390,13390,13390,0
|
|
20230817,174200,910264910,13390,13390,13390,13390,0
|
|
20230817,174100,910264910,13390,13390,13390,13390,0
|
|
20230817,174000,910264910,13390,13390,13390,13390,0
|
|
20230817,173900,910264910,13390,13390,13390,13390,0
|
|
20230817,173800,910264910,13390,13390,13390,13390,0
|
|
20230817,173700,910264910,13390,13390,13390,13390,0
|
|
20230817,173600,910264910,13390,13390,13390,13390,0
|
|
20230817,173500,910264910,13390,13390,13390,13390,0
|
|
20230817,173400,910264910,13390,13390,13390,13390,0
|
|
20230817,173300,910264910,13390,13390,13390,13390,0
|
|
20230817,173200,910264910,13390,13390,13390,13390,0
|
|
20230817,173100,910264910,13390,13390,13390,13390,0
|
|
20230817,173000,910264910,13390,13390,13390,13390,1689
|
|
20230817,172900,910264910,13390,13390,13390,13390,0
|
|
20230817,172800,910264910,13390,13390,13390,13390,0
|
|
20230817,172700,910264910,13390,13390,13390,13390,0
|
|
20230817,172600,910264910,13390,13390,13390,13390,0
|
|
20230817,172500,910264910,13390,13390,13390,13390,0
|
|
20230817,172400,910264910,13390,13390,13390,13390,0
|
|
20230817,172300,910264910,13390,13390,13390,13390,0
|
|
20230817,172200,910264910,13390,13390,13390,13390,0
|
|
20230817,172100,910264910,13390,13390,13390,13390,0
|
|
20230817,172000,910264910,13390,13390,13390,13390,0
|
|
20230817,171900,910264910,13390,13390,13390,13390,0
|
|
20230817,171800,910264910,13390,13390,13390,13390,0
|
|
20230817,171700,910264910,13390,13390,13390,13390,0
|
|
20230817,171600,910264910,13390,13390,13390,13390,0
|
|
20230817,171500,910264910,13390,13390,13390,13390,0
|
|
20230817,171400,910264910,13390,13390,13390,13390,0
|
|
20230817,171300,910264910,13390,13390,13390,13390,0
|
|
20230817,171200,910264910,13390,13390,13390,13390,0
|
|
20230817,171100,910264910,13390,13390,13390,13390,0
|
|
20230817,171000,910264910,13390,13390,13390,13390,0
|
|
20230817,170900,910264910,13390,13390,13390,13390,0
|
|
20230817,170800,910264910,13390,13390,13390,13390,0
|
|
20230817,170700,910264910,13390,13390,13390,13390,0
|
|
20230817,170600,910264910,13390,13390,13390,13390,0
|
|
20230817,170500,910264910,13390,13390,13390,13390,0
|
|
20230817,170400,910264910,13390,13390,13390,13390,0
|
|
20230817,170300,910264910,13390,13390,13390,13390,0
|
|
20230817,170200,910264910,13390,13390,13390,13390,0
|
|
20230817,170100,910264910,13390,13390,13390,13390,0
|
|
20230817,170000,910264910,13390,13390,13390,13390,1689
|
|
20230817,165900,910264910,13390,13390,13390,13390,0
|
|
20230817,165800,910264910,13390,13390,13390,13390,0
|
|
20230817,165700,910264910,13390,13390,13390,13390,0
|
|
20230817,165600,910264910,13390,13390,13390,13390,0
|
|
20230817,165500,910264910,13390,13390,13390,13390,0
|
|
20230817,165400,910264910,13390,13390,13390,13390,0
|
|
20230817,165300,910264910,13390,13390,13390,13390,0
|
|
20230817,165200,910264910,13390,13390,13390,13390,0
|
|
20230817,165100,910264910,13390,13390,13390,13390,0
|
|
20230817,165000,910264910,13390,13390,13390,13390,0
|
|
20230817,164900,910264910,13390,13390,13390,13390,0
|
|
20230817,164800,910264910,13390,13390,13390,13390,0
|
|
20230817,164700,910264910,13390,13390,13390,13390,0
|
|
20230817,164600,910264910,13390,13390,13390,13390,0
|
|
20230817,164500,910264910,13390,13390,13390,13390,0
|
|
20230817,164400,910264910,13390,13390,13390,13390,0
|
|
20230817,164300,910264910,13390,13390,13390,13390,0
|
|
20230817,164200,910264910,13390,13390,13390,13390,0
|
|
20230817,164100,910264910,13390,13390,13390,13390,0
|
|
20230817,164000,910264910,13390,13390,13390,13390,0
|
|
20230817,163900,910264910,13390,13390,13390,13390,0
|
|
20230817,163800,910264910,13390,13390,13390,13390,0
|
|
20230817,163700,910264910,13390,13390,13390,13390,0
|
|
20230817,163600,910264910,13390,13390,13390,13390,0
|
|
20230817,163500,910264910,13390,13390,13390,13390,0
|
|
20230817,163400,910264910,13390,13390,13390,13390,0
|
|
20230817,163300,910264910,13390,13390,13390,13390,0
|
|
20230817,163200,910264910,13390,13390,13390,13390,0
|
|
20230817,163100,910264910,13390,13390,13390,13390,0
|
|
20230817,163000,910264910,13390,13390,13390,13390,1689
|
|
20230817,162900,910264910,13390,13390,13390,13390,0
|
|
20230817,162800,910264910,13390,13390,13390,13390,0
|
|
20230817,162700,910264910,13390,13390,13390,13390,0
|
|
20230817,162600,910264910,13390,13390,13390,13390,0
|
|
20230817,162500,910264910,13390,13390,13390,13390,0
|
|
20230817,162400,910264910,13390,13390,13390,13390,0
|
|
20230817,162300,910264910,13390,13390,13390,13390,0
|
|
20230817,162200,910264910,13390,13390,13390,13390,0
|
|
20230817,162100,910264910,13390,13390,13390,13390,0
|
|
20230817,162000,910264910,13390,13390,13390,13390,0
|
|
20230817,161900,910264910,13390,13390,13390,13390,0
|
|
20230817,161800,910264910,13390,13390,13390,13390,0
|
|
20230817,161700,910264910,13390,13390,13390,13390,0
|
|
20230817,161600,910264910,13390,13390,13390,13390,0
|
|
20230817,161500,910264910,13390,13390,13390,13390,0
|
|
20230817,161400,910264910,13390,13390,13390,13390,0
|
|
20230817,161300,910264910,13390,13390,13390,13390,0
|
|
20230817,161200,910264910,13390,13390,13390,13390,0
|
|
20230817,161100,910264910,13390,13390,13390,13390,0
|
|
20230817,161000,910264910,13390,13390,13390,13390,0
|
|
20230817,160900,910264910,13390,13390,13390,13390,0
|
|
20230817,160800,910264910,13390,13390,13390,13390,0
|
|
20230817,160700,910264910,13390,13390,13390,13390,0
|
|
20230817,160600,910264910,13390,13390,13390,13390,0
|
|
20230817,160500,910264910,13390,13390,13390,13390,0
|
|
20230817,160400,910264910,13390,13390,13390,13390,0
|
|
20230817,160300,910264910,13390,13390,13390,13390,0
|
|
20230817,160200,910264910,13390,13390,13390,13390,0
|
|
20230817,160100,910264910,13390,13390,13390,13390,0
|
|
20230817,160000,910264910,13390,13390,13390,13390,1689
|
|
20230817,155900,910264910,13390,13390,13390,13390,0
|
|
20230817,155800,910264910,13390,13390,13390,13390,0
|
|
20230817,155700,910264910,13390,13390,13390,13390,0
|
|
20230817,155600,910264910,13390,13390,13390,13390,0
|
|
20230817,155500,910264910,13390,13390,13390,13390,0
|
|
20230817,155400,910264910,13390,13390,13390,13390,0
|
|
20230817,155300,910264910,13390,13390,13390,13390,0
|
|
20230817,155200,910264910,13390,13390,13390,13390,0
|
|
20230817,155100,910264910,13390,13390,13390,13390,0
|
|
20230817,155000,910264910,13390,13390,13390,13390,0
|
|
20230817,154900,910264910,13390,13390,13390,13390,0
|
|
20230817,154800,910264910,13390,13390,13390,13390,0
|
|
20230817,154700,910264910,13390,13390,13390,13390,0
|
|
20230817,154600,910264910,13390,13390,13390,13390,0
|
|
20230817,154500,910264910,13390,13390,13390,13390,0
|
|
20230817,154400,910264910,13390,13390,13390,13390,0
|
|
20230817,154300,910264910,13390,13390,13390,13390,0
|
|
20230817,154200,910264910,13390,13390,13390,13390,0
|
|
20230817,154100,910264910,13390,13390,13390,13390,0
|
|
20230817,154000,910264910,13390,13390,13390,13390,0
|
|
20230817,153900,910264910,13390,13390,13390,13390,0
|
|
20230817,153800,910264910,13390,13390,13390,13390,0
|
|
20230817,153700,910264910,13390,13390,13390,13390,0
|
|
20230817,153600,910264910,13390,13390,13390,13390,0
|
|
20230817,153500,910264910,13390,13390,13390,13390,0
|
|
20230817,153400,910264910,13390,13390,13390,13390,0
|
|
20230817,153300,910264910,13390,13390,13390,13390,0
|
|
20230817,153200,910264910,13390,13390,13390,13390,0
|
|
20230817,153100,910264910,13390,13390,13390,13390,0
|
|
20230817,153000,910264910,13390,13390,13390,13390,3378
|
|
20230817,152900,887649200,13420,13420,13420,13420,0
|
|
20230817,152800,887649200,13420,13420,13420,13420,0
|
|
20230817,152700,887649200,13420,13420,13420,13420,0
|
|
20230817,152600,887649200,13420,13420,13420,13420,0
|
|
20230817,152500,887649200,13420,13420,13420,13420,0
|
|
20230817,152400,887649200,13420,13420,13420,13420,0
|
|
20230817,152300,887649200,13420,13420,13420,13420,0
|
|
20230817,152200,887649200,13420,13420,13420,13420,0
|
|
20230817,152100,887649200,13420,13420,13420,13420,0
|
|
20230817,152000,887649200,13420,13420,13420,13420,0
|
|
20230817,151900,887649200,13420,13430,13430,13420,56
|
|
20230817,151800,886897140,13420,13420,13430,13420,113
|
|
20230817,151700,885380670,13420,13420,13420,13420,107
|
|
20230817,151600,883944730,13410,13420,13420,13410,133
|
|
20230817,151500,882161190,13410,13360,13410,13360,40
|
|
20230817,151400,881625790,13430,13370,13430,13370,8
|
|
20230817,151300,881518720,13430,13430,13430,13430,0
|
|
20230817,151200,881518720,13430,13430,13430,13430,0
|
|
20230817,151100,881518720,13430,13430,13440,13360,377
|
|
20230817,151000,876457190,13440,13440,13440,13440,244
|
|
20230817,150900,873177830,13450,13450,13450,13450,0
|
|
20230817,150800,873177830,13450,13450,13450,13450,17
|
|
20230817,150700,872949180,13440,13440,13440,13440,59
|
|
20230817,150600,872156220,13440,13440,13440,13440,342
|
|
20230817,150500,867559740,13440,13450,13450,13440,499
|
|
20230817,150400,860849630,13450,13450,13450,13450,1
|
|
20230817,150300,860836180,13440,13440,13440,13440,5
|
|
20230817,150200,860768980,13440,13440,13440,13440,0
|
|
20230817,150100,860768980,13440,13440,13440,13440,192
|
|
20230817,150000,858188500,13450,13440,13450,13440,13
|
|
20230817,145900,858013770,13350,13440,13450,13350,529
|
|
20230817,145800,850944430,13420,13400,13420,13400,396
|
|
20230817,145700,845637010,13400,13410,13410,13400,30
|
|
20230817,145600,845234980,13410,13410,13410,13410,21
|
|
20230817,145500,844953370,13410,13420,13420,13370,96
|
|
20230817,145400,843665410,13420,13420,13430,13360,160
|
|
20230817,145300,841521480,13430,13420,13430,13360,122
|
|
20230817,145200,839886360,13420,13420,13420,13360,201
|
|
20230817,145100,837195750,13420,13420,13420,13420,346
|
|
20230817,145000,832552430,13420,13420,13430,13420,29
|
|
20230817,144900,832163240,13420,13420,13420,13420,67
|
|
20230817,144800,831264100,13420,13420,13420,13420,28
|
|
20230817,144700,830888340,13420,13410,13420,13410,48
|
|
20230817,144600,830244460,13420,13420,13420,13410,54
|
|
20230817,144500,829520050,13400,13400,13400,13400,29
|
|
20230817,144400,829131450,13400,13400,13400,13390,71
|
|
20230817,144300,828180320,13410,13410,13410,13410,42
|
|
20230817,144200,827617100,13410,13420,13420,13400,211
|
|
20230817,144100,824786440,13420,13420,13420,13420,28
|
|
20230817,144000,824410680,13420,13420,13420,13420,27
|
|
20230817,143900,824048340,13430,13430,13430,13430,0
|
|
20230817,143800,824048340,13430,13420,13430,13420,30
|
|
20230817,143700,823645730,13420,13430,13430,13420,28
|
|
20230817,143600,823269960,13420,13420,13420,13420,0
|
|
20230817,143500,823269960,13420,13430,13430,13420,180
|
|
20230817,143400,820852830,13430,13430,13430,13430,28
|
|
20230817,143300,820476790,13440,13440,13440,13440,71
|
|
20230817,143200,819522550,13450,13450,13450,13450,6
|
|
20230817,143100,819441850,13450,13450,13450,13450,27
|
|
20230817,143000,819078700,13450,13450,13450,13450,0
|
|
20230817,142900,819078700,13450,13470,13470,13450,65
|
|
20230817,142800,818204040,13470,13450,13470,13450,68
|
|
20230817,142700,817288820,13450,13460,13460,13420,280
|
|
20230817,142600,813522960,13470,13470,13470,13470,39
|
|
20230817,142500,812997630,13480,13490,13490,13480,146
|
|
20230817,142400,811028500,13490,13490,13490,13490,37
|
|
20230817,142300,810529370,13490,13490,13490,13490,10
|
|
20230817,142200,810394470,13500,13500,13500,13500,17
|
|
20230817,142100,810164970,13500,13500,13500,13500,28
|
|
20230817,142000,809786970,13510,13510,13520,13450,140
|
|
20230817,141900,807898830,13510,13520,13520,13510,72
|
|
20230817,141800,806925660,13520,13520,13530,13520,208
|
|
20230817,141700,804111700,13520,13520,13520,13510,12
|
|
20230817,141600,803949470,13510,13520,13520,13510,80
|
|
20230817,141500,802868150,13520,13520,13520,13520,240
|
|
20230817,141400,799623350,13530,13520,13530,13520,11
|
|
20230817,141300,799474620,13530,13530,13530,13520,30
|
|
20230817,141200,799069000,13520,13520,13530,13520,30
|
|
20230817,141100,798663390,13530,13540,13540,13530,263
|
|
20230817,141000,795104990,13480,13540,13540,13480,165
|
|
20230817,140900,792873800,13540,13540,13550,13540,79
|
|
20230817,140800,791804130,13550,13550,13550,13540,3
|
|
20230817,140700,791763490,13540,13490,13550,13490,709
|
|
20230817,140600,782159280,13490,13480,13490,13480,30
|
|
20230817,140500,781754850,13490,13490,13490,13480,18
|
|
20230817,140400,781512150,13550,13530,13550,13530,57
|
|
20230817,140300,780739820,13480,13510,13550,13480,259
|
|
20230817,140200,777237470,13510,13480,13510,13480,28
|
|
20230817,140100,776860000,13510,13510,13510,13510,1
|
|
20230817,140000,776846490,13480,13480,13510,13480,111
|
|
20230817,135900,775349540,13510,13530,13540,13460,59
|
|
20230817,135800,774553300,13540,13540,13540,13530,121
|
|
20230817,135700,772915290,13540,13570,13570,13540,210
|
|
20230817,135600,770068760,13570,13500,13570,13500,609
|
|
20230817,135500,761822330,13500,13480,13500,13480,617
|
|
20230817,135400,753498080,13470,13460,13470,13460,278
|
|
20230817,135300,749754090,13460,13450,13460,13440,1155
|
|
20230817,135200,734217910,13450,13450,13450,13450,42
|
|
20230817,135100,733653010,13450,13440,13460,13440,317
|
|
20230817,135000,729389390,13440,13410,13440,13400,1035
|
|
20230817,134900,715492440,13400,13400,13400,13400,80
|
|
20230817,134800,714420440,13400,13400,13400,13400,27
|
|
20230817,134700,714058640,13410,13400,13410,13400,58
|
|
20230817,134600,713281140,13410,13410,13410,13410,3
|
|
20230817,134500,713240910,13410,13350,13410,13350,1428
|
|
20230817,134400,694135710,13350,13350,13350,13350,37
|
|
20230817,134300,693641760,13360,13360,13360,13360,20
|
|
20230817,134200,693374560,13370,13370,13370,13370,1
|
|
20230817,134100,693361190,13360,13360,13370,13360,35
|
|
20230817,134000,692893580,13360,13360,13360,13360,20
|
|
20230817,133900,692626380,13370,13370,13370,13370,0
|
|
20230817,133800,692626380,13370,13370,13370,13360,38
|
|
20230817,133700,692118600,13370,13350,13370,13350,194
|
|
20230817,133600,689526570,13360,13360,13360,13360,0
|
|
20230817,133500,689526570,13360,13350,13360,13350,28
|
|
20230817,133400,689152760,13360,13360,13360,13360,18
|
|
20230817,133300,688912280,13370,13370,13370,13370,1
|
|
20230817,133200,688898910,13360,13360,13360,13360,27
|
|
20230817,133100,688538190,13370,13370,13370,13370,12
|
|
20230817,133000,688377750,13380,13380,13380,13380,1
|
|
20230817,132900,688364370,13370,13380,13380,13370,38
|
|
20230817,132800,687856200,13380,13390,13390,13380,28
|
|
20230817,132700,687481550,13340,13390,13390,13340,301
|
|
20230817,132600,683465680,13380,13390,13390,13380,29
|
|
20230817,132500,683077650,13380,13380,13380,13380,27
|
|
20230817,132400,682716390,13390,13390,13390,13390,1
|
|
20230817,132300,682703000,13380,13370,13390,13370,376
|
|
20230817,132200,677674390,13360,13360,13360,13360,128
|
|
20230817,132100,675964310,13370,13360,13370,13360,38
|
|
20230817,132000,675456520,13370,13370,13370,13370,1
|
|
20230817,131900,675443150,13360,13360,13360,13360,46
|
|
20230817,131800,674828590,13360,13350,13360,13350,39
|
|
20230817,131700,674307930,13350,13350,13350,13350,0
|
|
20230817,131600,674307930,13350,13350,13350,13350,27
|
|
20230817,131500,673947480,13360,13360,13360,13360,7
|
|
20230817,131400,673853960,13360,13360,13360,13360,0
|
|
20230817,131300,673853960,13360,13360,13360,13360,28
|
|
20230817,131200,673479880,13370,13340,13370,13340,45
|
|
20230817,131100,672879380,13340,13340,13340,13340,0
|
|
20230817,131000,672879380,13340,13340,13340,13340,27
|
|
20230817,130900,672519200,13350,13350,13350,13350,30
|
|
20230817,130800,672118700,13370,13370,13370,13370,7
|
|
20230817,130700,672025110,13370,13390,13390,13370,2
|
|
20230817,130600,671998350,13350,13350,13350,13350,27
|
|
20230817,130500,671637900,13340,13340,13340,13340,0
|
|
20230817,130400,671637900,13340,13340,13340,13340,28
|
|
20230817,130300,671264380,13340,13340,13340,13340,30
|
|
20230817,130200,670864180,13390,13390,13390,13390,1
|
|
20230817,130100,670850790,13340,13340,13390,13340,35
|
|
20230817,130000,670383840,13390,13340,13390,13340,29
|
|
20230817,125900,669996930,13390,13340,13390,13340,28
|
|
20230817,125800,669623360,13390,13390,13390,13390,0
|
|
20230817,125700,669623360,13390,13340,13390,13340,30
|
|
20230817,125600,669223060,13340,13380,13390,13340,629
|
|
20230817,125500,660824960,13390,13380,13390,13380,51
|
|
20230817,125400,660142570,13390,13380,13390,13380,32
|
|
20230817,125300,659714390,13390,13390,13400,13380,465
|
|
20230817,125200,653485540,13390,13390,13400,13390,172
|
|
20230817,125100,651182450,13390,13390,13390,13380,151
|
|
20230817,125000,649160660,13400,13390,13400,13390,47
|
|
20230817,124900,648531130,13390,13390,13390,13390,0
|
|
20230817,124800,648531130,13390,13390,13390,13390,27
|
|
20230817,124700,648169600,13390,13400,13400,13390,30
|
|
20230817,124600,647767880,13400,13370,13400,13370,326
|
|
20230817,124500,643403220,13370,13350,13370,13350,482
|
|
20230817,124400,636964740,13340,13350,13350,13340,150
|
|
20230817,124300,634962520,13350,13310,13350,13300,3153
|
|
20230817,124200,592992430,13310,13310,13310,13310,56
|
|
20230817,124100,592247070,13320,13320,13320,13320,37
|
|
20230817,124000,591754230,13330,13330,13330,13330,1
|
|
20230817,123900,591740900,13330,13330,13330,13330,34
|
|
20230817,123800,591287680,13330,13330,13330,13330,27
|
|
20230817,123700,590927770,13340,13340,13340,13340,7
|
|
20230817,123600,590834390,13340,13350,13350,13340,107
|
|
20230817,123500,589405970,13350,13340,13350,13340,29
|
|
20230817,123400,589019100,13310,13300,13310,13300,54
|
|
20230817,123300,588300630,13310,13310,13310,13310,0
|
|
20230817,123200,588300630,13310,13300,13310,13270,260
|
|
20230817,123100,584847370,13300,13310,13310,13300,301
|
|
20230817,123000,580842490,13320,13320,13320,13320,0
|
|
20230817,122900,580842490,13320,13320,13320,13320,1
|
|
20230817,122800,580829170,13350,13340,13350,13320,192
|
|
20230817,122700,578270660,13320,13350,13350,13320,152
|
|
20230817,122600,576242060,13340,13350,13350,13340,291
|
|
20230817,122500,572358140,13340,13340,13340,13340,28
|
|
20230817,122400,571984620,13350,13350,13350,13350,2
|
|
20230817,122300,571957920,13340,13340,13340,13340,27
|
|
20230817,122200,571597740,13350,13350,13350,13350,2
|
|
20230817,122100,571571040,13350,13340,13350,13340,50
|
|
20230817,122000,570903730,13340,13350,13350,13340,263
|
|
20230817,121900,567392990,13350,13350,13350,13350,38
|
|
20230817,121800,566885690,13360,13320,13360,13310,60
|
|
20230817,121700,566086480,13320,13350,13350,13320,254
|
|
20230817,121600,562698670,13350,13350,13360,13350,34
|
|
20230817,121500,562244760,13350,13350,13350,13350,27
|
|
20230817,121400,561884310,13360,13360,13360,13360,0
|
|
20230817,121300,561884310,13360,13350,13360,13350,32
|
|
20230817,121200,561457090,13350,13350,13350,13350,27
|
|
20230817,121100,561096640,13350,13350,13350,13350,1
|
|
20230817,121000,561083290,13350,13360,13360,13350,39
|
|
20230817,120900,560562580,13360,13360,13360,13360,4
|
|
20230817,120800,560509140,13370,13360,13370,13360,15
|
|
20230817,120700,560308650,13360,13360,13360,13350,105
|
|
20230817,120600,558905860,13360,13370,13370,13360,113
|
|
20230817,120500,557395090,13380,13360,13380,13360,27
|
|
20230817,120400,557034100,13360,13360,13360,13360,29
|
|
20230817,120300,556646660,13360,13380,13380,13360,22
|
|
20230817,120200,556352370,13360,13350,13360,13350,28
|
|
20230817,120100,555978300,13350,13350,13360,13350,30
|
|
20230817,120000,555577790,13350,13380,13380,13340,14
|
|
20230817,115900,555390580,13380,13380,13380,13370,39
|
|
20230817,115800,554868770,13370,13340,13380,13340,53
|
|
20230817,115700,554160660,13340,13340,13340,13340,28
|
|
20230817,115600,553787140,13340,13340,13340,13340,22
|
|
20230817,115500,553493660,13340,13340,13340,13340,8
|
|
20230817,115400,553386940,13340,13350,13350,13340,42
|
|
20230817,115300,552826650,13340,13340,13350,13340,33
|
|
20230817,115200,552386420,13370,13290,13370,13290,339
|
|
20230817,115100,547875810,13290,13290,13290,13290,35
|
|
20230817,115000,547410660,13290,13290,13290,13290,32
|
|
20230817,114900,546985380,13290,13300,13300,13290,7
|
|
20230817,114800,546892320,13300,13300,13380,13300,106
|
|
20230817,114700,545476070,13300,13300,13300,13300,20
|
|
20230817,114600,545210070,13290,13290,13290,13290,44
|
|
20230817,114500,544625310,13290,13290,13290,13290,45
|
|
20230817,114400,544027260,13290,13290,13290,13290,54
|
|
20230817,114300,543309600,13290,13320,13320,13290,211
|
|
20230817,114200,540504630,13330,13330,13330,13320,15
|
|
20230817,114100,540304700,13330,13370,13370,13330,188
|
|
20230817,114000,537795140,13370,13370,13370,13370,0
|
|
20230817,113900,537795140,13370,13430,13430,13370,370
|
|
20230817,113800,532841920,13430,13400,13430,13370,402
|
|
20230817,113700,527455730,13400,13370,13410,13370,87
|
|
20230817,113600,526290020,13370,13400,13410,13370,195
|
|
20230817,113500,523677800,13410,13400,13410,13400,126
|
|
20230817,113400,521989320,13430,13410,13430,13400,1037
|
|
20230817,113300,508083380,13400,13390,13440,13380,202
|
|
20230817,113200,505371380,13380,13390,13400,13380,232
|
|
20230817,113100,502263230,13400,13310,13400,13310,288
|
|
20230817,113000,498425010,13370,13280,13370,13280,459
|
|
20230817,112900,492311460,13270,13280,13280,13210,127
|
|
20230817,112800,490627150,13290,13220,13290,13120,653
|
|
20230817,112700,482034540,13290,13290,13290,13290,56
|
|
20230817,112600,481290300,13290,13290,13290,13290,28
|
|
20230817,112500,480918180,13290,13220,13290,13220,59
|
|
20230817,112400,480135960,13290,13280,13290,13250,550
|
|
20230817,112300,472842690,13250,13290,13290,13250,33
|
|
20230817,112200,472405240,13250,13290,13290,13250,483
|
|
20230817,112100,466004330,13290,13290,13300,13290,247
|
|
20230817,112000,462720700,13250,13250,13300,13250,656
|
|
20230817,111900,454021890,13230,13210,13230,13200,399
|
|
20230817,111800,448747680,13200,13200,13200,13200,103
|
|
20230817,111700,447388080,13200,13080,13200,13080,1694
|
|
20230817,111600,425145120,13060,13060,13060,13060,27
|
|
20230817,111500,424792500,13060,13060,13060,13060,0
|
|
20230817,111400,424792500,13060,13060,13060,13060,28
|
|
20230817,111300,424426820,13080,13080,13080,13080,68
|
|
20230817,111200,423537380,13050,13050,13050,13050,27
|
|
20230817,111100,423185030,13100,13100,13100,13090,398
|
|
20230817,111000,417971310,13100,13110,13110,13090,205
|
|
20230817,110900,415285860,13110,13050,13110,13050,37
|
|
20230817,110800,414802410,13110,13090,13120,13090,33
|
|
20230817,110700,414369790,13030,13030,13030,13030,27
|
|
20230817,110600,414017980,13090,13040,13090,13020,79
|
|
20230817,110500,412988200,13130,13120,13130,13120,200
|
|
20230817,110400,410362330,13030,13130,13130,13030,193
|
|
20230817,110300,407831240,13140,13100,13140,13100,605
|
|
20230817,110200,399891730,13090,13080,13090,13030,135
|
|
20230817,110100,398128080,13030,13060,13100,12920,1230
|
|
20230817,110000,382151000,13070,13070,13070,13070,13
|
|
20230817,105900,381981090,13100,13100,13100,13100,0
|
|
20230817,105800,381981090,13100,13100,13100,13070,332
|
|
20230817,105700,377632700,13060,13100,13100,13060,29
|
|
20230817,105600,377253920,13090,13090,13090,13090,359
|
|
20230817,105500,372554610,13060,13060,13060,13060,28
|
|
20230817,105400,372188930,13060,13060,13060,13060,27
|
|
20230817,105300,371836310,13100,13070,13100,13070,50
|
|
20230817,105200,371181580,13070,13060,13070,13060,20
|
|
20230817,105100,370920190,13100,13060,13100,13060,157
|
|
20230817,105000,368864570,13100,13050,13100,13050,382
|
|
20230817,104900,363861720,13100,13100,13100,13100,2
|
|
20230817,104800,363835520,13040,13050,13050,13040,35
|
|
20230817,104700,363379090,13030,13030,13030,13030,27
|
|
20230817,104600,363027280,13100,13100,13100,13100,40
|
|
20230817,104500,362503280,13100,13100,13100,13040,163
|
|
20230817,104400,360369600,13100,13050,13100,13050,37
|
|
20230817,104300,359886300,13100,12990,13100,12950,235
|
|
20230817,104200,356817330,13000,13000,13000,13000,27
|
|
20230817,104100,356466330,13010,13010,13010,13010,827
|
|
20230817,104000,345707060,13000,12940,13000,12930,58
|
|
20230817,103900,344956940,12930,12930,12930,12930,28
|
|
20230817,103800,344594900,13000,12950,13000,12920,248
|
|
20230817,103700,341385900,12970,12960,12970,12950,297
|
|
20230817,103600,337539260,12970,12990,12990,12970,286
|
|
20230817,103500,333828570,13000,13000,13000,13000,226
|
|
20230817,103400,330890570,13040,13040,13040,13040,53
|
|
20230817,103300,330199450,13050,13050,13050,13050,1
|
|
20230817,103200,330186400,13050,13060,13060,13050,672
|
|
20230817,103100,321415860,13060,13070,13070,13060,201
|
|
20230817,103000,318790790,13060,13050,13080,13050,1167
|
|
20230817,102900,303559270,13080,13080,13080,13080,0
|
|
20230817,102800,303559270,13080,13080,13080,13080,0
|
|
20230817,102700,303559270,13080,13080,13080,13080,1
|
|
20230817,102600,303546190,13000,13000,13000,13000,61
|
|
20230817,102500,302753190,13000,13040,13040,13000,320
|
|
20230817,102400,298586610,13080,13080,13080,13030,31
|
|
20230817,102300,298182100,13040,13090,13090,13040,236
|
|
20230817,102200,295101960,13100,13100,13100,13100,0
|
|
20230817,102100,295101960,13100,13100,13100,13090,4
|
|
20230817,102000,295049580,13090,13080,13090,13080,18
|
|
20230817,101900,294814100,13080,13070,13080,13070,48
|
|
20230817,101800,294186530,13070,13070,13070,13070,6
|
|
20230817,101700,294108110,13070,13050,13070,13050,112
|
|
20230817,101600,292646270,13070,13070,13070,13050,54
|
|
20230817,101500,291941530,13040,13040,13040,13040,0
|
|
20230817,101400,291941530,13040,13040,13040,13040,3
|
|
20230817,101300,291902410,13080,13080,13080,13080,0
|
|
20230817,101200,291902410,13080,13090,13090,13080,280
|
|
20230817,101100,288238880,13090,13090,13090,13090,11
|
|
20230817,101000,288094890,13090,13090,13090,13090,1
|
|
20230817,100900,288081800,13080,13080,13080,13080,0
|
|
20230817,100800,288081800,13080,13080,13080,13080,77
|
|
20230817,100700,287074640,13090,13090,13090,13090,29
|
|
20230817,100600,286695030,13100,13090,13100,13090,707
|
|
20230817,100500,277438740,13080,13080,13080,13080,175
|
|
20230817,100400,275149740,13080,13080,13080,13080,2
|
|
20230817,100300,275123580,13080,13010,13080,13010,706
|
|
20230817,100200,265931170,13010,13010,13010,13010,57
|
|
20230817,100100,265189600,13010,13010,13010,13010,8
|
|
20230817,100000,265085520,13000,13010,13010,13000,21
|
|
20230817,095900,264812410,13010,13010,13010,13010,1
|
|
20230817,095800,264799400,12990,13000,13020,12990,404
|
|
20230817,095700,259548230,13000,13020,13020,13000,490
|
|
20230817,095600,253169470,13030,13030,13030,13030,11
|
|
20230817,095500,253026140,13020,13080,13080,13020,7
|
|
20230817,095400,252934860,13090,13090,13090,13080,125
|
|
20230817,095300,251299840,13080,13050,13080,13020,528
|
|
20230817,095200,244406260,13080,13080,13080,13050,15
|
|
20230817,095100,244210360,13080,13080,13080,13080,6
|
|
20230817,095000,244131880,13010,13020,13020,13010,100
|
|
20230817,094900,242830750,13020,13020,13020,13020,33
|
|
20230817,094800,242401090,13020,13020,13020,13020,62
|
|
20230817,094700,241593850,13020,13020,13020,13020,115
|
|
20230817,094600,240096550,13020,13020,13090,13020,44
|
|
20230817,094500,239521950,13020,13020,13020,13020,33
|
|
20230817,094400,239092290,13090,13090,13090,13090,4
|
|
20230817,094300,239039930,13020,13020,13020,13020,136
|
|
20230817,094200,237269210,13090,13090,13090,13090,13
|
|
20230817,094100,237099040,13100,13100,13100,13100,1
|
|
20230817,094000,237085940,13020,13020,13020,13020,0
|
|
20230817,093900,237085940,13020,13000,13020,13000,1977
|
|
20230817,093800,211363290,13000,12980,13000,12980,74
|
|
20230817,093700,210402730,12980,12970,12980,12970,470
|
|
20230817,093600,204303400,12950,12930,12950,12900,1022
|
|
20230817,093500,191090250,12950,12910,12950,12910,9
|
|
20230817,093400,190974020,12880,12880,12900,12880,381
|
|
20230817,093300,186062740,12880,12880,12880,12880,103
|
|
20230817,093200,184736100,12880,12880,12880,12880,40
|
|
20230817,093100,184220900,12880,12890,12890,12880,19
|
|
20230817,093000,183976170,12880,12900,12900,12880,126
|
|
20230817,092900,182352020,12900,12930,12930,12900,808
|
|
20230817,092800,171919020,12930,12930,12930,12930,10
|
|
20230817,092700,171789720,12930,12970,12970,12930,128
|
|
20230817,092600,170133580,12970,12980,12980,12970,50
|
|
20230817,092500,169484980,12980,12970,12980,12930,353
|
|
20230817,092400,164911000,12980,12990,12990,12980,302
|
|
20230817,092300,160990500,13010,13010,13010,12980,213
|
|
20230817,092200,158223530,13000,13000,13000,13000,417
|
|
20230817,092100,152802530,13000,13010,13010,13000,1003
|
|
20230817,092000,139762210,13010,13010,13010,13010,166
|
|
20230817,091900,137602550,13020,13040,13040,13010,2569
|
|
20230817,091800,104158700,13040,13040,13040,13040,0
|
|
20230817,091700,104158700,13040,13040,13040,13040,107
|
|
20230817,091600,102763420,13040,13040,13040,13040,20
|
|
20230817,091500,102502620,13130,13100,13130,13030,443
|
|
20230817,091400,96704790,13100,13030,13100,13030,1118
|
|
20230817,091300,82072430,13020,13030,13030,13020,102
|
|
20230817,091200,80744370,13020,13030,13030,13020,104
|
|
20230817,091100,79390250,13030,13030,13030,13020,988
|
|
20230817,091000,66525180,13030,13030,13030,13030,149
|
|
20230817,090900,64583710,13030,13100,13100,13030,85
|
|
20230817,090800,63475100,13100,13100,13110,13030,277
|
|
20230817,090700,59846940,13110,13030,13110,13030,241
|
|
20230817,090600,56706630,13030,13030,13030,13030,201
|
|
20230817,090500,54087600,13030,13030,13110,13030,202
|
|
20230817,090400,51455460,13030,13110,13110,13030,150
|
|
20230817,090300,49489630,13110,13120,13120,13110,75
|
|
20230817,090200,48505650,13130,13100,13140,13020,162
|
|
20230817,090100,46388960,13100,13050,13100,13010,623
|
|
20230817,090000,38265610,13100,13010,13180,13000,2938
|