691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202800,446062030,13050,13050,13050,13050,1106
|
|
20230818,202700,446062030,13050,13050,13050,13050,0
|
|
20230818,202600,446062030,13050,13050,13050,13050,0
|
|
20230818,202500,446062030,13050,13050,13050,13050,0
|
|
20230818,202400,446062030,13050,13050,13050,13050,0
|
|
20230818,202300,446062030,13050,13050,13050,13050,0
|
|
20230818,202200,446062030,13050,13050,13050,13050,0
|
|
20230818,202100,446062030,13050,13050,13050,13050,0
|
|
20230818,202000,446062030,13050,13050,13050,13050,0
|
|
20230818,201900,446062030,13050,13050,13050,13050,0
|
|
20230818,201800,446062030,13050,13050,13050,13050,0
|
|
20230818,201700,446062030,13050,13050,13050,13050,0
|
|
20230818,201600,446062030,13050,13050,13050,13050,0
|
|
20230818,201500,446062030,13050,13050,13050,13050,0
|
|
20230818,201400,446062030,13050,13050,13050,13050,0
|
|
20230818,201300,446062030,13050,13050,13050,13050,0
|
|
20230818,201200,446062030,13050,13050,13050,13050,0
|
|
20230818,201100,446062030,13050,13050,13050,13050,0
|
|
20230818,201000,446062030,13050,13050,13050,13050,0
|
|
20230818,200900,446062030,13050,13050,13050,13050,0
|
|
20230818,200800,446062030,13050,13050,13050,13050,0
|
|
20230818,200700,446062030,13050,13050,13050,13050,0
|
|
20230818,200600,446062030,13050,13050,13050,13050,0
|
|
20230818,200500,446062030,13050,13050,13050,13050,0
|
|
20230818,200400,446062030,13050,13050,13050,13050,0
|
|
20230818,200300,446062030,13050,13050,13050,13050,0
|
|
20230818,200200,446062030,13050,13050,13050,13050,0
|
|
20230818,200100,446062030,13050,13050,13050,13050,0
|
|
20230818,200000,446062030,13050,13050,13050,13050,0
|
|
20230818,195900,446062030,13050,13050,13050,13050,0
|
|
20230818,195800,446062030,13050,13050,13050,13050,1106
|
|
20230818,195700,446062030,13050,13050,13050,13050,0
|
|
20230818,195600,446062030,13050,13050,13050,13050,0
|
|
20230818,195500,446062030,13050,13050,13050,13050,0
|
|
20230818,195400,446062030,13050,13050,13050,13050,0
|
|
20230818,195300,446062030,13050,13050,13050,13050,0
|
|
20230818,195200,446062030,13050,13050,13050,13050,0
|
|
20230818,195100,446062030,13050,13050,13050,13050,0
|
|
20230818,195000,446062030,13050,13050,13050,13050,0
|
|
20230818,194900,446062030,13050,13050,13050,13050,0
|
|
20230818,194800,446062030,13050,13050,13050,13050,0
|
|
20230818,194700,446062030,13050,13050,13050,13050,0
|
|
20230818,194600,446062030,13050,13050,13050,13050,0
|
|
20230818,194500,446062030,13050,13050,13050,13050,0
|
|
20230818,194400,446062030,13050,13050,13050,13050,0
|
|
20230818,194300,446062030,13050,13050,13050,13050,0
|
|
20230818,194200,446062030,13050,13050,13050,13050,0
|
|
20230818,194100,446062030,13050,13050,13050,13050,0
|
|
20230818,194000,446062030,13050,13050,13050,13050,0
|
|
20230818,193900,446062030,13050,13050,13050,13050,0
|
|
20230818,193800,446062030,13050,13050,13050,13050,0
|
|
20230818,193700,446062030,13050,13050,13050,13050,0
|
|
20230818,193600,446062030,13050,13050,13050,13050,0
|
|
20230818,193500,446062030,13050,13050,13050,13050,0
|
|
20230818,193400,446062030,13050,13050,13050,13050,0
|
|
20230818,193300,446062030,13050,13050,13050,13050,0
|
|
20230818,193200,446062030,13050,13050,13050,13050,0
|
|
20230818,193100,446062030,13050,13050,13050,13050,0
|
|
20230818,193000,446062030,13050,13050,13050,13050,0
|
|
20230818,192900,446062030,13050,13050,13050,13050,0
|
|
20230818,192800,446062030,13050,13050,13050,13050,1106
|
|
20230818,192700,446062030,13050,13050,13050,13050,0
|
|
20230818,192600,446062030,13050,13050,13050,13050,0
|
|
20230818,192500,446062030,13050,13050,13050,13050,0
|
|
20230818,192400,446062030,13050,13050,13050,13050,0
|
|
20230818,192300,446062030,13050,13050,13050,13050,0
|
|
20230818,192200,446062030,13050,13050,13050,13050,0
|
|
20230818,192100,446062030,13050,13050,13050,13050,0
|
|
20230818,192000,446062030,13050,13050,13050,13050,0
|
|
20230818,191900,446062030,13050,13050,13050,13050,0
|
|
20230818,191800,446062030,13050,13050,13050,13050,0
|
|
20230818,191700,446062030,13050,13050,13050,13050,0
|
|
20230818,191600,446062030,13050,13050,13050,13050,0
|
|
20230818,191500,446062030,13050,13050,13050,13050,0
|
|
20230818,191400,446062030,13050,13050,13050,13050,0
|
|
20230818,191300,446062030,13050,13050,13050,13050,0
|
|
20230818,191200,446062030,13050,13050,13050,13050,0
|
|
20230818,191100,446062030,13050,13050,13050,13050,0
|
|
20230818,191000,446062030,13050,13050,13050,13050,0
|
|
20230818,190900,446062030,13050,13050,13050,13050,0
|
|
20230818,190800,446062030,13050,13050,13050,13050,0
|
|
20230818,190700,446062030,13050,13050,13050,13050,0
|
|
20230818,190600,446062030,13050,13050,13050,13050,0
|
|
20230818,190500,446062030,13050,13050,13050,13050,0
|
|
20230818,190400,446062030,13050,13050,13050,13050,0
|
|
20230818,190300,446062030,13050,13050,13050,13050,0
|
|
20230818,190200,446062030,13050,13050,13050,13050,0
|
|
20230818,190100,446062030,13050,13050,13050,13050,0
|
|
20230818,190000,446062030,13050,13050,13050,13050,0
|
|
20230818,185900,446062030,13050,13050,13050,13050,0
|
|
20230818,185800,446062030,13050,13050,13050,13050,1106
|
|
20230818,185700,446062030,13050,13050,13050,13050,0
|
|
20230818,185600,446062030,13050,13050,13050,13050,0
|
|
20230818,185500,446062030,13050,13050,13050,13050,0
|
|
20230818,185400,446062030,13050,13050,13050,13050,0
|
|
20230818,185300,446062030,13050,13050,13050,13050,0
|
|
20230818,185200,446062030,13050,13050,13050,13050,0
|
|
20230818,185100,446062030,13050,13050,13050,13050,0
|
|
20230818,185000,446062030,13050,13050,13050,13050,0
|
|
20230818,184900,446062030,13050,13050,13050,13050,0
|
|
20230818,184800,446062030,13050,13050,13050,13050,0
|
|
20230818,184700,446062030,13050,13050,13050,13050,0
|
|
20230818,184600,446062030,13050,13050,13050,13050,0
|
|
20230818,184500,446062030,13050,13050,13050,13050,0
|
|
20230818,184400,446062030,13050,13050,13050,13050,0
|
|
20230818,184300,446062030,13050,13050,13050,13050,0
|
|
20230818,184200,446062030,13050,13050,13050,13050,0
|
|
20230818,184100,446062030,13050,13050,13050,13050,0
|
|
20230818,184000,446062030,13050,13050,13050,13050,0
|
|
20230818,183900,446062030,13050,13050,13050,13050,0
|
|
20230818,183800,446062030,13050,13050,13050,13050,0
|
|
20230818,183700,446062030,13050,13050,13050,13050,0
|
|
20230818,183600,446062030,13050,13050,13050,13050,0
|
|
20230818,183500,446062030,13050,13050,13050,13050,0
|
|
20230818,183400,446062030,13050,13050,13050,13050,0
|
|
20230818,183300,446062030,13050,13050,13050,13050,0
|
|
20230818,183200,446062030,13050,13050,13050,13050,0
|
|
20230818,183100,446062030,13050,13050,13050,13050,0
|
|
20230818,183000,446062030,13050,13050,13050,13050,0
|
|
20230818,182900,446062030,13050,13050,13050,13050,0
|
|
20230818,182800,446062030,13050,13050,13050,13050,1106
|
|
20230818,182700,446062030,13050,13050,13050,13050,0
|
|
20230818,182600,446062030,13050,13050,13050,13050,0
|
|
20230818,182500,446062030,13050,13050,13050,13050,0
|
|
20230818,182400,446062030,13050,13050,13050,13050,0
|
|
20230818,182300,446062030,13050,13050,13050,13050,0
|
|
20230818,182200,446062030,13050,13050,13050,13050,0
|
|
20230818,182100,446062030,13050,13050,13050,13050,0
|
|
20230818,182000,446062030,13050,13050,13050,13050,0
|
|
20230818,181900,446062030,13050,13050,13050,13050,0
|
|
20230818,181800,446062030,13050,13050,13050,13050,0
|
|
20230818,181700,446062030,13050,13050,13050,13050,0
|
|
20230818,181600,446062030,13050,13050,13050,13050,0
|
|
20230818,181500,446062030,13050,13050,13050,13050,0
|
|
20230818,181400,446062030,13050,13050,13050,13050,0
|
|
20230818,181300,446062030,13050,13050,13050,13050,0
|
|
20230818,181200,446062030,13050,13050,13050,13050,0
|
|
20230818,181100,446062030,13050,13050,13050,13050,0
|
|
20230818,181000,446062030,13050,13050,13050,13050,0
|
|
20230818,180900,446062030,13050,13050,13050,13050,0
|
|
20230818,180800,446062030,13050,13050,13050,13050,0
|
|
20230818,180700,446062030,13050,13050,13050,13050,0
|
|
20230818,180600,446062030,13050,13050,13050,13050,0
|
|
20230818,180500,446062030,13050,13050,13050,13050,0
|
|
20230818,180400,446062030,13050,13050,13050,13050,0
|
|
20230818,180300,446062030,13050,13050,13050,13050,0
|
|
20230818,180200,446062030,13050,13050,13050,13050,0
|
|
20230818,180100,446062030,13050,13050,13050,13050,0
|
|
20230818,180000,446062030,13050,13050,13050,13050,0
|
|
20230818,175900,446062030,13050,13050,13050,13050,0
|
|
20230818,175800,446062030,13050,13050,13050,13050,1106
|
|
20230818,175700,446062030,13050,13050,13050,13050,0
|
|
20230818,175600,446062030,13050,13050,13050,13050,0
|
|
20230818,175500,446062030,13050,13050,13050,13050,0
|
|
20230818,175400,446062030,13050,13050,13050,13050,0
|
|
20230818,175300,446062030,13050,13050,13050,13050,0
|
|
20230818,175200,446062030,13050,13050,13050,13050,0
|
|
20230818,175100,446062030,13050,13050,13050,13050,0
|
|
20230818,175000,446062030,13050,13050,13050,13050,0
|
|
20230818,174900,446062030,13050,13050,13050,13050,0
|
|
20230818,174800,446062030,13050,13050,13050,13050,0
|
|
20230818,174700,446062030,13050,13050,13050,13050,0
|
|
20230818,174600,446062030,13050,13050,13050,13050,0
|
|
20230818,174500,446062030,13050,13050,13050,13050,0
|
|
20230818,174400,446062030,13050,13050,13050,13050,0
|
|
20230818,174300,446062030,13050,13050,13050,13050,0
|
|
20230818,174200,446062030,13050,13050,13050,13050,0
|
|
20230818,174100,446062030,13050,13050,13050,13050,0
|
|
20230818,174000,446062030,13050,13050,13050,13050,0
|
|
20230818,173900,446062030,13050,13050,13050,13050,0
|
|
20230818,173800,446062030,13050,13050,13050,13050,0
|
|
20230818,173700,446062030,13050,13050,13050,13050,0
|
|
20230818,173600,446062030,13050,13050,13050,13050,0
|
|
20230818,173500,446062030,13050,13050,13050,13050,0
|
|
20230818,173400,446062030,13050,13050,13050,13050,0
|
|
20230818,173300,446062030,13050,13050,13050,13050,0
|
|
20230818,173200,446062030,13050,13050,13050,13050,0
|
|
20230818,173100,446062030,13050,13050,13050,13050,0
|
|
20230818,173000,446062030,13050,13050,13050,13050,0
|
|
20230818,172900,446062030,13050,13050,13050,13050,0
|
|
20230818,172800,446062030,13050,13050,13050,13050,1106
|
|
20230818,172700,446062030,13050,13050,13050,13050,0
|
|
20230818,172600,446062030,13050,13050,13050,13050,0
|
|
20230818,172500,446062030,13050,13050,13050,13050,0
|
|
20230818,172400,446062030,13050,13050,13050,13050,0
|
|
20230818,172300,446062030,13050,13050,13050,13050,0
|
|
20230818,172200,446062030,13050,13050,13050,13050,0
|
|
20230818,172100,446062030,13050,13050,13050,13050,0
|
|
20230818,172000,446062030,13050,13050,13050,13050,0
|
|
20230818,171900,446062030,13050,13050,13050,13050,0
|
|
20230818,171800,446062030,13050,13050,13050,13050,0
|
|
20230818,171700,446062030,13050,13050,13050,13050,0
|
|
20230818,171600,446062030,13050,13050,13050,13050,0
|
|
20230818,171500,446062030,13050,13050,13050,13050,0
|
|
20230818,171400,446062030,13050,13050,13050,13050,0
|
|
20230818,171300,446062030,13050,13050,13050,13050,0
|
|
20230818,171200,446062030,13050,13050,13050,13050,0
|
|
20230818,171100,446062030,13050,13050,13050,13050,0
|
|
20230818,171000,446062030,13050,13050,13050,13050,0
|
|
20230818,170900,446062030,13050,13050,13050,13050,0
|
|
20230818,170800,446062030,13050,13050,13050,13050,0
|
|
20230818,170700,446062030,13050,13050,13050,13050,0
|
|
20230818,170600,446062030,13050,13050,13050,13050,0
|
|
20230818,170500,446062030,13050,13050,13050,13050,0
|
|
20230818,170400,446062030,13050,13050,13050,13050,0
|
|
20230818,170300,446062030,13050,13050,13050,13050,0
|
|
20230818,170200,446062030,13050,13050,13050,13050,0
|
|
20230818,170100,446062030,13050,13050,13050,13050,0
|
|
20230818,170000,446062030,13050,13050,13050,13050,0
|
|
20230818,165900,446062030,13050,13050,13050,13050,0
|
|
20230818,165800,446062030,13050,13050,13050,13050,1106
|
|
20230818,165700,446062030,13050,13050,13050,13050,0
|
|
20230818,165600,446062030,13050,13050,13050,13050,0
|
|
20230818,165500,446062030,13050,13050,13050,13050,0
|
|
20230818,165400,446062030,13050,13050,13050,13050,0
|
|
20230818,165300,446062030,13050,13050,13050,13050,0
|
|
20230818,165200,446062030,13050,13050,13050,13050,0
|
|
20230818,165100,446062030,13050,13050,13050,13050,0
|
|
20230818,165000,446062030,13050,13050,13050,13050,0
|
|
20230818,164900,446062030,13050,13050,13050,13050,0
|
|
20230818,164800,446062030,13050,13050,13050,13050,0
|
|
20230818,164700,446062030,13050,13050,13050,13050,0
|
|
20230818,164600,446062030,13050,13050,13050,13050,0
|
|
20230818,164500,446062030,13050,13050,13050,13050,0
|
|
20230818,164400,446062030,13050,13050,13050,13050,0
|
|
20230818,164300,446062030,13050,13050,13050,13050,0
|
|
20230818,164200,446062030,13050,13050,13050,13050,0
|
|
20230818,164100,446062030,13050,13050,13050,13050,0
|
|
20230818,164000,446062030,13050,13050,13050,13050,0
|
|
20230818,163900,446062030,13050,13050,13050,13050,0
|
|
20230818,163800,446062030,13050,13050,13050,13050,0
|
|
20230818,163700,446062030,13050,13050,13050,13050,0
|
|
20230818,163600,446062030,13050,13050,13050,13050,0
|
|
20230818,163500,446062030,13050,13050,13050,13050,0
|
|
20230818,163400,446062030,13050,13050,13050,13050,0
|
|
20230818,163300,446062030,13050,13050,13050,13050,0
|
|
20230818,163200,446062030,13050,13050,13050,13050,0
|
|
20230818,163100,446062030,13050,13050,13050,13050,0
|
|
20230818,163000,446062030,13050,13050,13050,13050,0
|
|
20230818,162900,446062030,13050,13050,13050,13050,0
|
|
20230818,162800,446062030,13050,13050,13050,13050,1106
|
|
20230818,162700,446062030,13050,13050,13050,13050,0
|
|
20230818,162600,446062030,13050,13050,13050,13050,0
|
|
20230818,162500,446062030,13050,13050,13050,13050,0
|
|
20230818,162400,446062030,13050,13050,13050,13050,0
|
|
20230818,162300,446062030,13050,13050,13050,13050,0
|
|
20230818,162200,446062030,13050,13050,13050,13050,0
|
|
20230818,162100,446062030,13050,13050,13050,13050,0
|
|
20230818,162000,446062030,13050,13050,13050,13050,0
|
|
20230818,161900,446062030,13050,13050,13050,13050,0
|
|
20230818,161800,446062030,13050,13050,13050,13050,0
|
|
20230818,161700,446062030,13050,13050,13050,13050,0
|
|
20230818,161600,446062030,13050,13050,13050,13050,0
|
|
20230818,161500,446062030,13050,13050,13050,13050,0
|
|
20230818,161400,446062030,13050,13050,13050,13050,0
|
|
20230818,161300,446062030,13050,13050,13050,13050,0
|
|
20230818,161200,446062030,13050,13050,13050,13050,0
|
|
20230818,161100,446062030,13050,13050,13050,13050,0
|
|
20230818,161000,446062030,13050,13050,13050,13050,0
|
|
20230818,160900,446062030,13050,13050,13050,13050,0
|
|
20230818,160800,446062030,13050,13050,13050,13050,0
|
|
20230818,160700,446062030,13050,13050,13050,13050,0
|
|
20230818,160600,446062030,13050,13050,13050,13050,0
|
|
20230818,160500,446062030,13050,13050,13050,13050,0
|
|
20230818,160400,446062030,13050,13050,13050,13050,0
|
|
20230818,160300,446062030,13050,13050,13050,13050,0
|
|
20230818,160200,446062030,13050,13050,13050,13050,0
|
|
20230818,160100,446062030,13050,13050,13050,13050,0
|
|
20230818,160000,446062030,13050,13050,13050,13050,0
|
|
20230818,155900,446062030,13050,13050,13050,13050,0
|
|
20230818,155800,446062030,13050,13050,13050,13050,1106
|
|
20230818,155700,446062030,13050,13050,13050,13050,0
|
|
20230818,155600,446062030,13050,13050,13050,13050,0
|
|
20230818,155500,446062030,13050,13050,13050,13050,0
|
|
20230818,155400,446062030,13050,13050,13050,13050,0
|
|
20230818,155300,446062030,13050,13050,13050,13050,0
|
|
20230818,155200,446062030,13050,13050,13050,13050,0
|
|
20230818,155100,446062030,13050,13050,13050,13050,0
|
|
20230818,155000,446062030,13050,13050,13050,13050,0
|
|
20230818,154900,446062030,13050,13050,13050,13050,0
|
|
20230818,154800,446062030,13050,13050,13050,13050,0
|
|
20230818,154700,446062030,13050,13050,13050,13050,0
|
|
20230818,154600,446062030,13050,13050,13050,13050,0
|
|
20230818,154500,446062030,13050,13050,13050,13050,0
|
|
20230818,154400,446062030,13050,13050,13050,13050,0
|
|
20230818,154300,446062030,13050,13050,13050,13050,0
|
|
20230818,154200,446062030,13050,13050,13050,13050,0
|
|
20230818,154100,446062030,13050,13050,13050,13050,0
|
|
20230818,154000,446062030,13050,13050,13050,13050,0
|
|
20230818,153900,446062030,13050,13050,13050,13050,0
|
|
20230818,153800,446062030,13050,13050,13050,13050,0
|
|
20230818,153700,446062030,13050,13050,13050,13050,0
|
|
20230818,153600,446062030,13050,13050,13050,13050,0
|
|
20230818,153500,446062030,13050,13050,13050,13050,0
|
|
20230818,153400,446062030,13050,13050,13050,13050,0
|
|
20230818,153300,446062030,13050,13050,13050,13050,0
|
|
20230818,153200,446062030,13050,13050,13050,13050,0
|
|
20230818,153100,446062030,13050,13050,13050,13050,0
|
|
20230818,153000,446062030,13050,13050,13050,13050,1106
|
|
20230818,152900,431628730,13070,13070,13070,13070,0
|
|
20230818,152800,431628730,13070,13070,13070,13070,0
|
|
20230818,152700,431628730,13070,13070,13070,13070,0
|
|
20230818,152600,431628730,13070,13070,13070,13070,0
|
|
20230818,152500,431628730,13070,13070,13070,13070,0
|
|
20230818,152400,431628730,13070,13070,13070,13070,0
|
|
20230818,152300,431628730,13070,13070,13070,13070,0
|
|
20230818,152200,431628730,13070,13070,13070,13070,0
|
|
20230818,152100,431628730,13070,13070,13070,13070,0
|
|
20230818,152000,431628730,13070,13070,13070,13070,0
|
|
20230818,151900,431628730,13070,13090,13090,13070,182
|
|
20230818,151800,429248280,13090,13090,13090,13090,0
|
|
20230818,151700,429248280,13090,13170,13170,13090,38
|
|
20230818,151600,428750350,13170,13170,13170,13170,5
|
|
20230818,151500,428684500,13160,13150,13160,13150,2
|
|
20230818,151400,428658190,13130,13150,13150,13130,72
|
|
20230818,151300,427712800,13190,13130,13190,13130,4
|
|
20230818,151200,427660220,13130,13130,13130,13130,0
|
|
20230818,151100,427660220,13130,13110,13130,13110,101
|
|
20230818,151000,426336090,13130,13080,13130,13080,185
|
|
20230818,150900,423909570,13070,13070,13070,13070,202
|
|
20230818,150800,421269430,13040,13040,13040,13040,0
|
|
20230818,150700,421269430,13040,13040,13040,13040,5
|
|
20230818,150600,421204230,13040,13060,13060,13040,122
|
|
20230818,150500,419613150,13050,13070,13070,13050,38
|
|
20230818,150400,419117230,13070,13070,13070,13070,0
|
|
20230818,150300,419117230,13070,13060,13070,13060,50
|
|
20230818,150200,418463990,13030,13050,13050,13030,90
|
|
20230818,150100,417290920,13050,13050,13050,13050,1
|
|
20230818,150000,417277870,13050,13050,13050,13050,2
|
|
20230818,145900,417251770,13040,13050,13050,13030,754
|
|
20230818,145800,407423350,13050,13050,13050,13050,76
|
|
20230818,145700,406431550,13050,13050,13050,13050,1
|
|
20230818,145600,406418500,13070,13070,13070,13040,110
|
|
20230818,145500,404982300,13070,13060,13080,13030,2379
|
|
20230818,145400,373929060,13070,13070,13070,13070,59
|
|
20230818,145300,373157930,13070,13080,13080,13070,323
|
|
20230818,145200,368936170,13080,13080,13080,13080,3
|
|
20230818,145100,368896930,13090,13090,13090,13080,132
|
|
20230818,145000,367169340,13090,13100,13100,13090,88
|
|
20230818,144900,366017120,13090,13090,13090,13090,0
|
|
20230818,144800,366017120,13090,13090,13090,13090,30
|
|
20230818,144700,365624420,13090,13080,13090,13080,37
|
|
20230818,144600,365140340,13070,13090,13090,13070,61
|
|
20230818,144500,364342850,13080,13080,13080,13080,32
|
|
20230818,144400,363924290,13080,13090,13090,13080,21
|
|
20230818,144300,363649600,13090,13090,13090,13080,138
|
|
20230818,144200,361843680,13080,13090,13090,13080,181
|
|
20230818,144100,359475390,13080,13080,13080,13080,32
|
|
20230818,144000,359056830,13080,13080,13080,13080,0
|
|
20230818,143900,359056830,13080,13080,13080,13080,26
|
|
20230818,143800,358716750,13080,13080,13080,13080,0
|
|
20230818,143700,358716750,13080,13080,13080,13080,33
|
|
20230818,143600,358285110,13090,13090,13090,13090,0
|
|
20230818,143500,358285110,13090,13090,13090,13090,459
|
|
20230818,143400,352276800,13090,13080,13090,13080,16
|
|
20230818,143300,352067380,13080,13080,13080,13080,33
|
|
20230818,143200,351635740,13090,13090,13090,13090,0
|
|
20230818,143100,351635740,13090,13090,13090,13090,55
|
|
20230818,143000,350915790,13080,13080,13080,13080,1
|
|
20230818,142900,350902710,13080,13090,13090,13080,3
|
|
20230818,142800,350863450,13090,13090,13090,13090,0
|
|
20230818,142700,350863450,13090,13080,13090,13080,33
|
|
20230818,142600,350431700,13080,13070,13080,13070,326
|
|
20230818,142500,346168210,13070,13070,13070,13070,0
|
|
20230818,142400,346168210,13070,13080,13080,13070,158
|
|
20230818,142300,344101750,13080,13070,13080,13070,340
|
|
20230818,142200,339655570,13070,13080,13080,13060,431
|
|
20230818,142100,334022530,13090,13080,13090,13080,163
|
|
20230818,142000,331890260,13090,13090,13100,13090,160
|
|
20230818,141900,329795770,13100,13100,13100,13100,75
|
|
20230818,141800,328813270,13100,13100,13100,13100,103
|
|
20230818,141700,327463970,13130,13140,13140,13130,36
|
|
20230818,141600,326991240,13100,13100,13100,13100,198
|
|
20230818,141500,324397440,13150,13150,13150,13150,8
|
|
20230818,141400,324292240,13150,13100,13150,13100,75
|
|
20230818,141300,323309500,13100,13110,13110,13100,2
|
|
20230818,141200,323283290,13100,13100,13100,13100,31
|
|
20230818,141100,322877190,13100,13100,13100,13100,7
|
|
20230818,141000,322785490,13110,13110,13110,13110,101
|
|
20230818,140900,321461380,13100,13100,13100,13100,0
|
|
20230818,140800,321461380,13100,13100,13100,13100,33
|
|
20230818,140700,321029080,13100,13100,13100,13100,0
|
|
20230818,140600,321029080,13100,13100,13100,13100,25
|
|
20230818,140500,320701580,13110,13100,13110,13100,11
|
|
20230818,140400,320557430,13110,13110,13110,13110,51
|
|
20230818,140300,319888820,13140,13140,13140,13140,1
|
|
20230818,140200,319875680,13110,13110,13110,13110,0
|
|
20230818,140100,319875680,13110,13110,13110,13110,1
|
|
20230818,140000,319862570,13150,13100,13150,13100,279
|
|
20230818,135900,316205180,13100,13100,13100,13100,5
|
|
20230818,135800,316139680,13110,13130,13130,13110,54
|
|
20230818,135700,315431700,13140,13140,13140,13140,0
|
|
20230818,135600,315431700,13140,13140,13140,13140,10
|
|
20230818,135500,315300300,13150,13110,13150,13100,92
|
|
20230818,135400,314094890,13110,13110,13110,13110,26
|
|
20230818,135300,313754030,13120,13120,13120,13120,0
|
|
20230818,135200,313754030,13120,13120,13120,13120,1
|
|
20230818,135100,313740910,13110,13110,13110,13110,49
|
|
20230818,135000,313098520,13140,13140,13140,13140,0
|
|
20230818,134900,313098520,13140,13140,13140,13140,1
|
|
20230818,134800,313085380,13110,13110,13110,13110,2
|
|
20230818,134700,313059160,13150,13150,13150,13150,0
|
|
20230818,134600,313059160,13150,13130,13150,13110,218
|
|
20230818,134500,310200880,13170,13170,13170,13170,0
|
|
20230818,134400,310200880,13170,13170,13170,13170,0
|
|
20230818,134300,310200880,13170,13170,13170,13170,1
|
|
20230818,134200,310187710,13190,13190,13190,13190,0
|
|
20230818,134100,310187710,13190,13190,13190,13190,0
|
|
20230818,134000,310187710,13190,13190,13190,13190,0
|
|
20230818,133900,310187710,13190,13190,13190,13190,0
|
|
20230818,133800,310187710,13190,13180,13190,13180,101
|
|
20230818,133700,308855780,13190,13190,13190,13190,166
|
|
20230818,133600,306666240,13190,13190,13190,13190,1
|
|
20230818,133500,306653050,13190,13120,13190,13110,155
|
|
20230818,133400,304614720,13120,13120,13120,13120,1
|
|
20230818,133300,304601600,13110,13110,13110,13110,1
|
|
20230818,133200,304588490,13100,13100,13100,13100,29
|
|
20230818,133100,304208590,13100,13100,13100,13100,34
|
|
20230818,133000,303763190,13100,13100,13100,13100,0
|
|
20230818,132900,303763190,13100,13100,13100,13100,29
|
|
20230818,132800,303383290,13100,13100,13100,13100,0
|
|
20230818,132700,303383290,13100,13120,13120,13100,221
|
|
20230818,132600,300487010,13120,13120,13120,13120,15
|
|
20230818,132500,300290210,13110,13110,13110,13110,29
|
|
20230818,132400,299910020,13110,13110,13110,13110,0
|
|
20230818,132300,299910020,13110,13110,13110,13110,30
|
|
20230818,132200,299516720,13120,13120,13120,13120,1
|
|
20230818,132100,299503600,13120,13120,13120,13120,7
|
|
20230818,132000,299411760,13120,13120,13120,13120,3
|
|
20230818,131900,299372400,13120,13110,13120,13110,67
|
|
20230818,131800,298493680,13120,13120,13120,13120,12
|
|
20230818,131700,298336240,13120,13120,13120,13120,6
|
|
20230818,131600,298257520,13120,13120,13120,13120,23
|
|
20230818,131500,297955760,13120,13110,13120,13110,33
|
|
20230818,131400,297523090,13120,13120,13120,13120,0
|
|
20230818,131300,297523090,13120,13110,13120,13110,12
|
|
20230818,131200,297365750,13110,13110,13110,13110,4
|
|
20230818,131100,297313310,13110,13110,13110,13110,35
|
|
20230818,131000,296854460,13100,13100,13100,13100,32
|
|
20230818,130900,296435260,13110,13110,13110,13110,20
|
|
20230818,130800,296173060,13130,13130,13130,13130,0
|
|
20230818,130700,296173060,13130,13130,13130,13130,0
|
|
20230818,130600,296173060,13130,13100,13130,13100,20
|
|
20230818,130500,295910670,13090,13090,13090,13090,0
|
|
20230818,130400,295910670,13090,13090,13090,13090,25
|
|
20230818,130300,295583420,13090,13090,13090,13090,0
|
|
20230818,130200,295583420,13090,13100,13100,13090,160
|
|
20230818,130100,293488300,13100,13100,13100,13100,108
|
|
20230818,130000,292073500,13100,13100,13100,13100,26
|
|
20230818,125900,291732900,13100,13100,13100,13100,1
|
|
20230818,125800,291719800,13100,13100,13100,13100,32
|
|
20230818,125700,291300600,13100,13100,13100,13100,0
|
|
20230818,125600,291300600,13100,13100,13100,13100,11
|
|
20230818,125500,291156500,13100,13120,13120,13100,101
|
|
20230818,125400,289833030,13120,13110,13120,13110,55
|
|
20230818,125300,289111470,13110,13110,13110,13110,62
|
|
20230818,125200,288298650,13110,13110,13110,13110,21
|
|
20230818,125100,288023340,13120,13120,13120,13120,0
|
|
20230818,125000,288023340,13120,13120,13120,13120,0
|
|
20230818,124900,288023340,13120,13120,13120,13120,16
|
|
20230818,124800,287813420,13120,13120,13120,13120,19
|
|
20230818,124700,287564140,13120,13120,13120,13120,0
|
|
20230818,124600,287564140,13120,13130,13130,13120,105
|
|
20230818,124500,286185820,13130,13130,13130,13130,0
|
|
20230818,124400,286185820,13130,13130,13130,13130,24
|
|
20230818,124300,285870700,13150,13150,13150,13150,0
|
|
20230818,124200,285870700,13150,13150,13150,13140,46
|
|
20230818,124100,285266110,13110,13110,13110,13110,0
|
|
20230818,124000,285266110,13110,13110,13110,13110,100
|
|
20230818,123900,283955110,13100,13100,13100,13100,0
|
|
20230818,123800,283955110,13100,13120,13120,13100,25
|
|
20230818,123700,283627370,13130,13130,13130,13130,3
|
|
20230818,123600,283587980,13140,13140,13140,13140,0
|
|
20230818,123500,283587980,13140,13140,13140,13140,1
|
|
20230818,123400,283574840,13150,13150,13150,13150,0
|
|
20230818,123300,283574840,13150,13150,13150,13150,1
|
|
20230818,123200,283561690,13100,13100,13100,13100,4
|
|
20230818,123100,283509290,13100,13100,13100,13090,82
|
|
20230818,123000,282435370,13090,13110,13110,13090,80
|
|
20230818,122900,281387730,13190,13190,13190,13190,0
|
|
20230818,122800,281387730,13190,13190,13190,13190,0
|
|
20230818,122700,281387730,13190,13190,13190,13190,0
|
|
20230818,122600,281387730,13190,13190,13190,13190,0
|
|
20230818,122500,281387730,13190,13110,13190,13090,807
|
|
20230818,122400,270807860,13110,13110,13110,13110,1
|
|
20230818,122300,270794750,13100,13100,13100,13100,25
|
|
20230818,122200,270467250,13110,13110,13110,13110,0
|
|
20230818,122100,270467250,13110,13110,13110,13110,24
|
|
20230818,122000,270152610,13110,13110,13110,13110,97
|
|
20230818,121900,268880940,13110,13120,13120,13110,18
|
|
20230818,121800,268644950,13110,13110,13110,13110,10
|
|
20230818,121700,268513850,13110,13110,13110,13110,34
|
|
20230818,121600,268068110,13110,13110,13110,13110,0
|
|
20230818,121500,268068110,13110,13120,13120,13110,29
|
|
20230818,121400,267687870,13120,13120,13120,13120,25
|
|
20230818,121300,267359870,13120,13120,13120,13120,16
|
|
20230818,121200,267149950,13120,13130,13130,13120,36
|
|
20230818,121100,266677280,13140,13140,13140,13140,11
|
|
20230818,121000,266532740,13140,13140,13140,13140,0
|
|
20230818,120900,266532740,13140,13140,13140,13140,0
|
|
20230818,120800,266532740,13140,13140,13140,13140,43
|
|
20230818,120700,265967720,13160,13160,13160,13160,2
|
|
20230818,120600,265941400,13130,13130,13130,13130,6
|
|
20230818,120500,265862620,13130,13130,13130,13130,51
|
|
20230818,120400,265192990,13140,13140,13140,13140,5
|
|
20230818,120300,265127290,13150,13150,13150,13150,1
|
|
20230818,120200,265114140,13160,13160,13160,13160,62
|
|
20230818,120100,264298220,13080,13160,13160,13080,71
|
|
20230818,120000,263368680,13100,13110,13110,13100,129
|
|
20230818,115900,261678460,13200,13200,13200,13200,0
|
|
20230818,115800,261678460,13200,13200,13200,13200,0
|
|
20230818,115700,261678460,13200,13150,13200,13080,2007
|
|
20230818,115600,235366110,13160,13160,13160,13160,0
|
|
20230818,115500,235366110,13160,13150,13160,13150,63
|
|
20230818,115400,234537540,13150,13160,13160,13150,38
|
|
20230818,115300,234037720,13160,13150,13160,13150,13
|
|
20230818,115200,233866760,13160,13170,13170,13160,11
|
|
20230818,115100,233721990,13150,13150,13150,13150,1
|
|
20230818,115000,233708840,13180,13180,13180,13180,0
|
|
20230818,114900,233708840,13180,13170,13180,13150,506
|
|
20230818,114800,227049830,13180,13180,13180,13180,107
|
|
20230818,114700,225639570,13190,13190,13190,13190,1
|
|
20230818,114600,225626380,13190,13210,13210,13190,525
|
|
20230818,114500,218694010,13210,13210,13210,13210,3
|
|
20230818,114400,218654380,13210,13210,13210,13210,0
|
|
20230818,114300,218654380,13210,13210,13210,13210,0
|
|
20230818,114200,218654380,13210,13210,13210,13210,0
|
|
20230818,114100,218654380,13210,13240,13240,13210,236
|
|
20230818,114000,215533410,13240,13240,13240,13240,1
|
|
20230818,113900,215520170,13240,13240,13240,13240,214
|
|
20230818,113800,212686810,13240,13240,13240,13240,179
|
|
20230818,113700,210316850,13240,13240,13240,13240,0
|
|
20230818,113600,210316850,13240,13240,13240,13240,251
|
|
20230818,113500,206993610,13240,13240,13240,13240,112
|
|
20230818,113400,205510730,13210,13210,13210,13210,0
|
|
20230818,113300,205510730,13210,13210,13210,13210,0
|
|
20230818,113200,205510730,13210,13210,13210,13210,0
|
|
20230818,113100,205510730,13210,13210,13210,13210,0
|
|
20230818,113000,205510730,13210,13210,13210,13210,0
|
|
20230818,112900,205510730,13210,13210,13210,13210,0
|
|
20230818,112800,205510730,13210,13210,13210,13210,0
|
|
20230818,112700,205510730,13210,13210,13210,13210,5
|
|
20230818,112600,205444680,13210,13210,13210,13210,0
|
|
20230818,112500,205444680,13210,13210,13210,13210,10
|
|
20230818,112400,205312580,13210,13210,13210,13210,0
|
|
20230818,112300,205312580,13210,13210,13210,13210,0
|
|
20230818,112200,205312580,13210,13210,13210,13210,0
|
|
20230818,112100,205312580,13210,13210,13210,13210,50
|
|
20230818,112000,204652080,13210,13210,13210,13210,0
|
|
20230818,111900,204652080,13210,13220,13220,13210,30
|
|
20230818,111800,204255770,13220,13220,13220,13220,0
|
|
20230818,111700,204255770,13220,13220,13220,13220,0
|
|
20230818,111600,204255770,13220,13210,13220,13210,8
|
|
20230818,111500,204150040,13210,13210,13210,13210,100
|
|
20230818,111400,202829040,13220,13220,13220,13210,66
|
|
20230818,111300,201956590,13220,13230,13230,13220,47
|
|
20230818,111200,201335210,13230,13230,13230,13230,5
|
|
20230818,111100,201269060,13250,13250,13250,13250,1
|
|
20230818,111000,201255810,13260,13260,13260,13260,5
|
|
20230818,110900,201189510,13260,13260,13260,13260,0
|
|
20230818,110800,201189510,13260,13260,13260,13260,143
|
|
20230818,110700,199293330,13250,13250,13250,13250,0
|
|
20230818,110600,199293330,13250,13250,13250,13250,10
|
|
20230818,110500,199160830,13220,13220,13220,13220,147
|
|
20230818,110400,197217490,13220,13220,13220,13220,1
|
|
20230818,110300,197204270,13250,13250,13250,13250,0
|
|
20230818,110200,197204270,13250,13250,13250,13250,0
|
|
20230818,110100,197204270,13250,13250,13250,13250,0
|
|
20230818,110000,197204270,13250,13250,13250,13250,0
|
|
20230818,105900,197204270,13250,13250,13250,13250,0
|
|
20230818,105800,197204270,13250,13260,13260,13250,4
|
|
20230818,105700,197151250,13260,13260,13260,13260,5
|
|
20230818,105600,197084950,13260,13260,13260,13260,7
|
|
20230818,105500,196992130,13260,13230,13260,13230,2
|
|
20230818,105400,196965640,13230,13230,13230,13230,0
|
|
20230818,105300,196965640,13230,13230,13230,13230,1
|
|
20230818,105200,196952410,13220,13220,13220,13220,0
|
|
20230818,105100,196952410,13220,13220,13220,13220,0
|
|
20230818,105000,196952410,13220,13230,13230,13220,100
|
|
20230818,104900,195630340,13220,13220,13220,13220,0
|
|
20230818,104800,195630340,13220,13220,13220,13220,0
|
|
20230818,104700,195630340,13220,13220,13220,13220,0
|
|
20230818,104600,195630340,13220,13220,13220,13220,0
|
|
20230818,104500,195630340,13220,13220,13220,13220,0
|
|
20230818,104400,195630340,13220,13250,13250,13220,205
|
|
20230818,104300,192919430,13250,13250,13250,13250,0
|
|
20230818,104200,192919430,13250,13250,13250,13250,15
|
|
20230818,104100,192720680,13220,13220,13220,13220,1
|
|
20230818,104000,192707460,13250,13250,13250,13250,0
|
|
20230818,103900,192707460,13250,13250,13250,13250,30
|
|
20230818,103800,192309960,13250,13250,13250,13250,0
|
|
20230818,103700,192309960,13250,13250,13250,13250,0
|
|
20230818,103600,192309960,13250,13250,13250,13250,0
|
|
20230818,103500,192309960,13250,13250,13250,13250,1
|
|
20230818,103400,192296710,13250,13250,13250,13250,23
|
|
20230818,103300,191991960,13250,13170,13250,13170,22
|
|
20230818,103200,191701110,13210,13210,13210,13210,0
|
|
20230818,103100,191701110,13210,13210,13210,13210,10
|
|
20230818,103000,191569010,13230,13230,13230,13230,0
|
|
20230818,102900,191569010,13230,13230,13230,13230,0
|
|
20230818,102800,191569010,13230,13230,13230,13230,0
|
|
20230818,102700,191569010,13230,13180,13230,13180,1002
|
|
20230818,102600,178362550,13170,13170,13170,13170,0
|
|
20230818,102500,178362550,13170,13210,13210,13160,62
|
|
20230818,102400,177543990,13250,13250,13250,13250,0
|
|
20230818,102300,177543990,13250,13250,13250,13250,0
|
|
20230818,102200,177543990,13250,13250,13250,13250,10
|
|
20230818,102100,177411490,13250,13170,13250,13170,1074
|
|
20230818,102000,163249740,13160,13160,13160,13160,0
|
|
20230818,101900,163249740,13160,13160,13160,13160,3
|
|
20230818,101800,163210260,13160,13160,13160,13160,8
|
|
20230818,101700,163104980,13190,13140,13190,13140,23
|
|
20230818,101600,162802710,13140,13140,13140,13140,10
|
|
20230818,101500,162671310,13140,13170,13170,13140,17
|
|
20230818,101400,162447720,13140,13190,13190,13140,45
|
|
20230818,101300,161856120,13190,13190,13190,13190,1
|
|
20230818,101200,161842930,13200,13200,13200,13200,0
|
|
20230818,101100,161842930,13200,13200,13200,13200,0
|
|
20230818,101000,161842930,13200,13130,13200,13130,59
|
|
20230818,100900,161068190,13210,13210,13210,13210,0
|
|
20230818,100800,161068190,13210,13210,13210,13210,11
|
|
20230818,100700,160922880,13130,13130,13130,13130,0
|
|
20230818,100600,160922880,13130,13130,13130,13130,0
|
|
20230818,100500,160922880,13130,13130,13130,13130,0
|
|
20230818,100400,160922880,13130,13170,13170,13130,26
|
|
20230818,100300,160580990,13180,13190,13190,13180,66
|
|
20230818,100200,159710820,13200,13200,13200,13200,61
|
|
20230818,100100,158905620,13250,13250,13250,13250,1
|
|
20230818,100000,158892370,13190,13190,13190,13190,13
|
|
20230818,095900,158720900,13190,13220,13220,13190,409
|
|
20230818,095800,153321860,13220,13260,13270,13220,324
|
|
20230818,095700,149031530,13270,13270,13270,13270,40
|
|
20230818,095600,148500730,13290,13300,13300,13280,139
|
|
20230818,095500,146653430,13300,13300,13300,13300,0
|
|
20230818,095400,146653430,13300,13300,13300,13300,17
|
|
20230818,095300,146427330,13280,13230,13280,13210,928
|
|
20230818,095200,134141300,13230,13230,13230,13230,72
|
|
20230818,095100,133188740,13210,13210,13210,13210,22
|
|
20230818,095000,132898120,13210,13200,13210,13200,438
|
|
20230818,094900,127112360,13200,13200,13200,13200,1
|
|
20230818,094800,127099160,13200,13200,13200,13200,70
|
|
20230818,094700,126175160,13200,13190,13200,13190,88
|
|
20230818,094600,125013760,13200,13200,13200,13200,10
|
|
20230818,094500,124881760,13200,13200,13200,13200,1
|
|
20230818,094400,124868560,13180,13180,13180,13180,88
|
|
20230818,094300,123708720,13180,13130,13180,13120,69
|
|
20230818,094200,122803360,13120,13120,13120,13120,0
|
|
20230818,094100,122803360,13120,13180,13180,13120,91
|
|
20230818,094000,121604160,13180,13180,13180,13180,1
|
|
20230818,093900,121590980,13120,13120,13120,13120,0
|
|
20230818,093800,121590980,13120,13120,13130,13120,780
|
|
20230818,093700,111357370,13190,13120,13190,13120,52
|
|
20230818,093600,110672680,13120,13190,13190,13120,13
|
|
20230818,093500,110501900,13190,13190,13190,13190,36
|
|
20230818,093400,110027060,13190,13120,13190,13120,226
|
|
20230818,093300,107049620,13190,13190,13190,13190,0
|
|
20230818,093200,107049620,13190,13110,13190,13100,49
|
|
20230818,093100,106407210,13110,13200,13200,13110,191
|
|
20230818,093000,103894340,13200,13200,13200,13200,36
|
|
20230818,092900,103419140,13200,13200,13200,13200,30
|
|
20230818,092800,103023140,13200,13190,13200,13190,98
|
|
20230818,092700,101729630,13200,13200,13200,13200,0
|
|
20230818,092600,101729630,13200,13200,13200,13200,45
|
|
20230818,092500,101135630,13200,13220,13220,13100,1045
|
|
20230818,092400,87438480,13150,13150,13150,13150,6
|
|
20230818,092300,87359580,13150,13150,13210,13150,116
|
|
20230818,092200,85828180,13150,13210,13210,13150,140
|
|
20230818,092100,83986580,13210,13200,13210,13200,351
|
|
20230818,092000,79353320,13200,13210,13210,13100,321
|
|
20230818,091900,75146780,13210,13090,13210,13090,211
|
|
20230818,091800,72359600,13100,13060,13100,13060,515
|
|
20230818,091700,65618740,13080,13080,13080,13080,188
|
|
20230818,091600,63159700,13050,13050,13050,13050,100
|
|
20230818,091500,61854700,13050,13050,13050,13050,0
|
|
20230818,091400,61854700,13050,13080,13080,13050,229
|
|
20230818,091300,58861750,13080,13030,13080,13030,57
|
|
20230818,091200,58118950,13030,13050,13050,13030,44
|
|
20230818,091100,57545090,13050,13080,13080,13050,71
|
|
20230818,091000,56617420,13060,13070,13070,13060,291
|
|
20230818,090900,52816360,13060,13080,13090,13060,1054
|
|
20230818,090800,39030440,13090,13090,13090,13090,147
|
|
20230818,090700,37106210,13090,13090,13090,13090,177
|
|
20230818,090600,34789280,13090,13100,13100,13090,134
|
|
20230818,090500,33034270,13100,13100,13100,13090,416
|
|
20230818,090400,27584720,13100,13100,13100,13100,7
|
|
20230818,090300,27493020,13100,13090,13140,13080,223
|
|
20230818,090200,24571660,13080,13060,13100,13060,248
|
|
20230818,090100,21325380,13060,13130,13130,13050,169
|
|
20230818,090000,19119010,13170,13010,13220,13010,1469
|