694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203100,597987090,13400,13400,13400,13400,1555
|
|
20230829,203000,597987090,13400,13400,13400,13400,0
|
|
20230829,202900,597987090,13400,13400,13400,13400,0
|
|
20230829,202800,597987090,13400,13400,13400,13400,0
|
|
20230829,202700,597987090,13400,13400,13400,13400,0
|
|
20230829,202600,597987090,13400,13400,13400,13400,0
|
|
20230829,202500,597987090,13400,13400,13400,13400,0
|
|
20230829,202400,597987090,13400,13400,13400,13400,0
|
|
20230829,202300,597987090,13400,13400,13400,13400,0
|
|
20230829,202200,597987090,13400,13400,13400,13400,0
|
|
20230829,202100,597987090,13400,13400,13400,13400,0
|
|
20230829,202000,597987090,13400,13400,13400,13400,0
|
|
20230829,201900,597987090,13400,13400,13400,13400,0
|
|
20230829,201800,597987090,13400,13400,13400,13400,0
|
|
20230829,201700,597987090,13400,13400,13400,13400,0
|
|
20230829,201600,597987090,13400,13400,13400,13400,0
|
|
20230829,201500,597987090,13400,13400,13400,13400,0
|
|
20230829,201400,597987090,13400,13400,13400,13400,0
|
|
20230829,201300,597987090,13400,13400,13400,13400,0
|
|
20230829,201200,597987090,13400,13400,13400,13400,0
|
|
20230829,201100,597987090,13400,13400,13400,13400,0
|
|
20230829,201000,597987090,13400,13400,13400,13400,0
|
|
20230829,200900,597987090,13400,13400,13400,13400,0
|
|
20230829,200800,597987090,13400,13400,13400,13400,0
|
|
20230829,200700,597987090,13400,13400,13400,13400,0
|
|
20230829,200600,597987090,13400,13400,13400,13400,0
|
|
20230829,200500,597987090,13400,13400,13400,13400,0
|
|
20230829,200400,597987090,13400,13400,13400,13400,0
|
|
20230829,200300,597987090,13400,13400,13400,13400,0
|
|
20230829,200200,597987090,13400,13400,13400,13400,0
|
|
20230829,200100,597987090,13400,13400,13400,13400,1555
|
|
20230829,200000,597987090,13400,13400,13400,13400,0
|
|
20230829,195900,597987090,13400,13400,13400,13400,0
|
|
20230829,195800,597987090,13400,13400,13400,13400,0
|
|
20230829,195700,597987090,13400,13400,13400,13400,0
|
|
20230829,195600,597987090,13400,13400,13400,13400,0
|
|
20230829,195500,597987090,13400,13400,13400,13400,0
|
|
20230829,195400,597987090,13400,13400,13400,13400,0
|
|
20230829,195300,597987090,13400,13400,13400,13400,0
|
|
20230829,195200,597987090,13400,13400,13400,13400,0
|
|
20230829,195100,597987090,13400,13400,13400,13400,0
|
|
20230829,195000,597987090,13400,13400,13400,13400,0
|
|
20230829,194900,597987090,13400,13400,13400,13400,0
|
|
20230829,194800,597987090,13400,13400,13400,13400,0
|
|
20230829,194700,597987090,13400,13400,13400,13400,0
|
|
20230829,194600,597987090,13400,13400,13400,13400,0
|
|
20230829,194500,597987090,13400,13400,13400,13400,0
|
|
20230829,194400,597987090,13400,13400,13400,13400,0
|
|
20230829,194300,597987090,13400,13400,13400,13400,0
|
|
20230829,194200,597987090,13400,13400,13400,13400,0
|
|
20230829,194100,597987090,13400,13400,13400,13400,0
|
|
20230829,194000,597987090,13400,13400,13400,13400,0
|
|
20230829,193900,597987090,13400,13400,13400,13400,0
|
|
20230829,193800,597987090,13400,13400,13400,13400,0
|
|
20230829,193700,597987090,13400,13400,13400,13400,0
|
|
20230829,193600,597987090,13400,13400,13400,13400,0
|
|
20230829,193500,597987090,13400,13400,13400,13400,0
|
|
20230829,193400,597987090,13400,13400,13400,13400,0
|
|
20230829,193300,597987090,13400,13400,13400,13400,0
|
|
20230829,193200,597987090,13400,13400,13400,13400,0
|
|
20230829,193100,597987090,13400,13400,13400,13400,1555
|
|
20230829,193000,597987090,13400,13400,13400,13400,0
|
|
20230829,192900,597987090,13400,13400,13400,13400,0
|
|
20230829,192800,597987090,13400,13400,13400,13400,0
|
|
20230829,192700,597987090,13400,13400,13400,13400,0
|
|
20230829,192600,597987090,13400,13400,13400,13400,0
|
|
20230829,192500,597987090,13400,13400,13400,13400,0
|
|
20230829,192400,597987090,13400,13400,13400,13400,0
|
|
20230829,192300,597987090,13400,13400,13400,13400,0
|
|
20230829,192200,597987090,13400,13400,13400,13400,0
|
|
20230829,192100,597987090,13400,13400,13400,13400,0
|
|
20230829,192000,597987090,13400,13400,13400,13400,0
|
|
20230829,191900,597987090,13400,13400,13400,13400,0
|
|
20230829,191800,597987090,13400,13400,13400,13400,0
|
|
20230829,191700,597987090,13400,13400,13400,13400,0
|
|
20230829,191600,597987090,13400,13400,13400,13400,0
|
|
20230829,191500,597987090,13400,13400,13400,13400,0
|
|
20230829,191400,597987090,13400,13400,13400,13400,0
|
|
20230829,191300,597987090,13400,13400,13400,13400,0
|
|
20230829,191200,597987090,13400,13400,13400,13400,0
|
|
20230829,191100,597987090,13400,13400,13400,13400,0
|
|
20230829,191000,597987090,13400,13400,13400,13400,0
|
|
20230829,190900,597987090,13400,13400,13400,13400,0
|
|
20230829,190800,597987090,13400,13400,13400,13400,0
|
|
20230829,190700,597987090,13400,13400,13400,13400,0
|
|
20230829,190600,597987090,13400,13400,13400,13400,0
|
|
20230829,190500,597987090,13400,13400,13400,13400,0
|
|
20230829,190400,597987090,13400,13400,13400,13400,0
|
|
20230829,190300,597987090,13400,13400,13400,13400,0
|
|
20230829,190200,597987090,13400,13400,13400,13400,0
|
|
20230829,190100,597987090,13400,13400,13400,13400,1555
|
|
20230829,190000,597987090,13400,13400,13400,13400,0
|
|
20230829,185900,597987090,13400,13400,13400,13400,0
|
|
20230829,185800,597987090,13400,13400,13400,13400,0
|
|
20230829,185700,597987090,13400,13400,13400,13400,0
|
|
20230829,185600,597987090,13400,13400,13400,13400,0
|
|
20230829,185500,597987090,13400,13400,13400,13400,0
|
|
20230829,185400,597987090,13400,13400,13400,13400,0
|
|
20230829,185300,597987090,13400,13400,13400,13400,0
|
|
20230829,185200,597987090,13400,13400,13400,13400,0
|
|
20230829,185100,597987090,13400,13400,13400,13400,0
|
|
20230829,185000,597987090,13400,13400,13400,13400,0
|
|
20230829,184900,597987090,13400,13400,13400,13400,0
|
|
20230829,184800,597987090,13400,13400,13400,13400,0
|
|
20230829,184700,597987090,13400,13400,13400,13400,0
|
|
20230829,184600,597987090,13400,13400,13400,13400,0
|
|
20230829,184500,597987090,13400,13400,13400,13400,0
|
|
20230829,184400,597987090,13400,13400,13400,13400,0
|
|
20230829,184300,597987090,13400,13400,13400,13400,0
|
|
20230829,184200,597987090,13400,13400,13400,13400,0
|
|
20230829,184100,597987090,13400,13400,13400,13400,0
|
|
20230829,184000,597987090,13400,13400,13400,13400,0
|
|
20230829,183900,597987090,13400,13400,13400,13400,0
|
|
20230829,183800,597987090,13400,13400,13400,13400,0
|
|
20230829,183700,597987090,13400,13400,13400,13400,0
|
|
20230829,183600,597987090,13400,13400,13400,13400,0
|
|
20230829,183500,597987090,13400,13400,13400,13400,0
|
|
20230829,183400,597987090,13400,13400,13400,13400,0
|
|
20230829,183300,597987090,13400,13400,13400,13400,0
|
|
20230829,183200,597987090,13400,13400,13400,13400,0
|
|
20230829,183100,597987090,13400,13400,13400,13400,1555
|
|
20230829,183000,597987090,13400,13400,13400,13400,0
|
|
20230829,182900,597987090,13400,13400,13400,13400,0
|
|
20230829,182800,597987090,13400,13400,13400,13400,0
|
|
20230829,182700,597987090,13400,13400,13400,13400,0
|
|
20230829,182600,597987090,13400,13400,13400,13400,0
|
|
20230829,182500,597987090,13400,13400,13400,13400,0
|
|
20230829,182400,597987090,13400,13400,13400,13400,0
|
|
20230829,182300,597987090,13400,13400,13400,13400,0
|
|
20230829,182200,597987090,13400,13400,13400,13400,0
|
|
20230829,182100,597987090,13400,13400,13400,13400,0
|
|
20230829,182000,597987090,13400,13400,13400,13400,0
|
|
20230829,181900,597987090,13400,13400,13400,13400,0
|
|
20230829,181800,597987090,13400,13400,13400,13400,0
|
|
20230829,181700,597987090,13400,13400,13400,13400,0
|
|
20230829,181600,597987090,13400,13400,13400,13400,0
|
|
20230829,181500,597987090,13400,13400,13400,13400,0
|
|
20230829,181400,597987090,13400,13400,13400,13400,0
|
|
20230829,181300,597987090,13400,13400,13400,13400,0
|
|
20230829,181200,597987090,13400,13400,13400,13400,0
|
|
20230829,181100,597987090,13400,13400,13400,13400,0
|
|
20230829,181000,597987090,13400,13400,13400,13400,0
|
|
20230829,180900,597987090,13400,13400,13400,13400,0
|
|
20230829,180800,597987090,13400,13400,13400,13400,0
|
|
20230829,180700,597987090,13400,13400,13400,13400,0
|
|
20230829,180600,597987090,13400,13400,13400,13400,0
|
|
20230829,180500,597987090,13400,13400,13400,13400,0
|
|
20230829,180400,597987090,13400,13400,13400,13400,0
|
|
20230829,180300,597987090,13400,13400,13400,13400,0
|
|
20230829,180200,597987090,13400,13400,13400,13400,0
|
|
20230829,180100,597987090,13400,13400,13400,13400,1555
|
|
20230829,180000,597987090,13400,13400,13400,13400,0
|
|
20230829,175900,597987090,13400,13400,13400,13400,0
|
|
20230829,175800,597987090,13400,13400,13400,13400,0
|
|
20230829,175700,597987090,13400,13400,13400,13400,0
|
|
20230829,175600,597987090,13400,13400,13400,13400,0
|
|
20230829,175500,597987090,13400,13400,13400,13400,0
|
|
20230829,175400,597987090,13400,13400,13400,13400,0
|
|
20230829,175300,597987090,13400,13400,13400,13400,0
|
|
20230829,175200,597987090,13400,13400,13400,13400,0
|
|
20230829,175100,597987090,13400,13400,13400,13400,0
|
|
20230829,175000,597987090,13400,13400,13400,13400,0
|
|
20230829,174900,597987090,13400,13400,13400,13400,0
|
|
20230829,174800,597987090,13400,13400,13400,13400,0
|
|
20230829,174700,597987090,13400,13400,13400,13400,0
|
|
20230829,174600,597987090,13400,13400,13400,13400,0
|
|
20230829,174500,597987090,13400,13400,13400,13400,0
|
|
20230829,174400,597987090,13400,13400,13400,13400,0
|
|
20230829,174300,597987090,13400,13400,13400,13400,0
|
|
20230829,174200,597987090,13400,13400,13400,13400,0
|
|
20230829,174100,597987090,13400,13400,13400,13400,0
|
|
20230829,174000,597987090,13400,13400,13400,13400,0
|
|
20230829,173900,597987090,13400,13400,13400,13400,0
|
|
20230829,173800,597987090,13400,13400,13400,13400,0
|
|
20230829,173700,597987090,13400,13400,13400,13400,0
|
|
20230829,173600,597987090,13400,13400,13400,13400,0
|
|
20230829,173500,597987090,13400,13400,13400,13400,0
|
|
20230829,173400,597987090,13400,13400,13400,13400,0
|
|
20230829,173300,597987090,13400,13400,13400,13400,0
|
|
20230829,173200,597987090,13400,13400,13400,13400,0
|
|
20230829,173100,597987090,13400,13400,13400,13400,1555
|
|
20230829,173000,597987090,13400,13400,13400,13400,0
|
|
20230829,172900,597987090,13400,13400,13400,13400,0
|
|
20230829,172800,597987090,13400,13400,13400,13400,0
|
|
20230829,172700,597987090,13400,13400,13400,13400,0
|
|
20230829,172600,597987090,13400,13400,13400,13400,0
|
|
20230829,172500,597987090,13400,13400,13400,13400,0
|
|
20230829,172400,597987090,13400,13400,13400,13400,0
|
|
20230829,172300,597987090,13400,13400,13400,13400,0
|
|
20230829,172200,597987090,13400,13400,13400,13400,0
|
|
20230829,172100,597987090,13400,13400,13400,13400,0
|
|
20230829,172000,597987090,13400,13400,13400,13400,0
|
|
20230829,171900,597987090,13400,13400,13400,13400,0
|
|
20230829,171800,597987090,13400,13400,13400,13400,0
|
|
20230829,171700,597987090,13400,13400,13400,13400,0
|
|
20230829,171600,597987090,13400,13400,13400,13400,0
|
|
20230829,171500,597987090,13400,13400,13400,13400,0
|
|
20230829,171400,597987090,13400,13400,13400,13400,0
|
|
20230829,171300,597987090,13400,13400,13400,13400,0
|
|
20230829,171200,597987090,13400,13400,13400,13400,0
|
|
20230829,171100,597987090,13400,13400,13400,13400,0
|
|
20230829,171000,597987090,13400,13400,13400,13400,0
|
|
20230829,170900,597987090,13400,13400,13400,13400,0
|
|
20230829,170800,597987090,13400,13400,13400,13400,0
|
|
20230829,170700,597987090,13400,13400,13400,13400,0
|
|
20230829,170600,597987090,13400,13400,13400,13400,0
|
|
20230829,170500,597987090,13400,13400,13400,13400,0
|
|
20230829,170400,597987090,13400,13400,13400,13400,0
|
|
20230829,170300,597987090,13400,13400,13400,13400,0
|
|
20230829,170200,597987090,13400,13400,13400,13400,0
|
|
20230829,170100,597987090,13400,13400,13400,13400,1555
|
|
20230829,170000,597987090,13400,13400,13400,13400,0
|
|
20230829,165900,597987090,13400,13400,13400,13400,0
|
|
20230829,165800,597987090,13400,13400,13400,13400,0
|
|
20230829,165700,597987090,13400,13400,13400,13400,0
|
|
20230829,165600,597987090,13400,13400,13400,13400,0
|
|
20230829,165500,597987090,13400,13400,13400,13400,0
|
|
20230829,165400,597987090,13400,13400,13400,13400,0
|
|
20230829,165300,597987090,13400,13400,13400,13400,0
|
|
20230829,165200,597987090,13400,13400,13400,13400,0
|
|
20230829,165100,597987090,13400,13400,13400,13400,0
|
|
20230829,165000,597987090,13400,13400,13400,13400,0
|
|
20230829,164900,597987090,13400,13400,13400,13400,0
|
|
20230829,164800,597987090,13400,13400,13400,13400,0
|
|
20230829,164700,597987090,13400,13400,13400,13400,0
|
|
20230829,164600,597987090,13400,13400,13400,13400,0
|
|
20230829,164500,597987090,13400,13400,13400,13400,0
|
|
20230829,164400,597987090,13400,13400,13400,13400,0
|
|
20230829,164300,597987090,13400,13400,13400,13400,0
|
|
20230829,164200,597987090,13400,13400,13400,13400,0
|
|
20230829,164100,597987090,13400,13400,13400,13400,0
|
|
20230829,164000,597987090,13400,13400,13400,13400,0
|
|
20230829,163900,597987090,13400,13400,13400,13400,0
|
|
20230829,163800,597987090,13400,13400,13400,13400,0
|
|
20230829,163700,597987090,13400,13400,13400,13400,0
|
|
20230829,163600,597987090,13400,13400,13400,13400,0
|
|
20230829,163500,597987090,13400,13400,13400,13400,0
|
|
20230829,163400,597987090,13400,13400,13400,13400,0
|
|
20230829,163300,597987090,13400,13400,13400,13400,0
|
|
20230829,163200,597987090,13400,13400,13400,13400,0
|
|
20230829,163100,597987090,13400,13400,13400,13400,1555
|
|
20230829,163000,597987090,13400,13400,13400,13400,0
|
|
20230829,162900,597987090,13400,13400,13400,13400,0
|
|
20230829,162800,597987090,13400,13400,13400,13400,0
|
|
20230829,162700,597987090,13400,13400,13400,13400,0
|
|
20230829,162600,597987090,13400,13400,13400,13400,0
|
|
20230829,162500,597987090,13400,13400,13400,13400,0
|
|
20230829,162400,597987090,13400,13400,13400,13400,0
|
|
20230829,162300,597987090,13400,13400,13400,13400,0
|
|
20230829,162200,597987090,13400,13400,13400,13400,0
|
|
20230829,162100,597987090,13400,13400,13400,13400,0
|
|
20230829,162000,597987090,13400,13400,13400,13400,0
|
|
20230829,161900,597987090,13400,13400,13400,13400,0
|
|
20230829,161800,597987090,13400,13400,13400,13400,0
|
|
20230829,161700,597987090,13400,13400,13400,13400,0
|
|
20230829,161600,597987090,13400,13400,13400,13400,0
|
|
20230829,161500,597987090,13400,13400,13400,13400,0
|
|
20230829,161400,597987090,13400,13400,13400,13400,0
|
|
20230829,161300,597987090,13400,13400,13400,13400,0
|
|
20230829,161200,597987090,13400,13400,13400,13400,0
|
|
20230829,161100,597987090,13400,13400,13400,13400,0
|
|
20230829,161000,597987090,13400,13400,13400,13400,0
|
|
20230829,160900,597987090,13400,13400,13400,13400,0
|
|
20230829,160800,597987090,13400,13400,13400,13400,0
|
|
20230829,160700,597987090,13400,13400,13400,13400,0
|
|
20230829,160600,597987090,13400,13400,13400,13400,0
|
|
20230829,160500,597987090,13400,13400,13400,13400,0
|
|
20230829,160400,597987090,13400,13400,13400,13400,0
|
|
20230829,160300,597987090,13400,13400,13400,13400,0
|
|
20230829,160200,597987090,13400,13400,13400,13400,0
|
|
20230829,160100,597987090,13400,13400,13400,13400,1555
|
|
20230829,160000,597987090,13400,13400,13400,13400,0
|
|
20230829,155900,597987090,13400,13400,13400,13400,0
|
|
20230829,155800,597987090,13400,13400,13400,13400,0
|
|
20230829,155700,597987090,13400,13400,13400,13400,0
|
|
20230829,155600,597987090,13400,13400,13400,13400,0
|
|
20230829,155500,597987090,13400,13400,13400,13400,0
|
|
20230829,155400,597987090,13400,13400,13400,13400,0
|
|
20230829,155300,597987090,13400,13400,13400,13400,0
|
|
20230829,155200,597987090,13400,13400,13400,13400,0
|
|
20230829,155100,597987090,13400,13400,13400,13400,0
|
|
20230829,155000,597987090,13400,13400,13400,13400,0
|
|
20230829,154900,597987090,13400,13400,13400,13400,0
|
|
20230829,154800,597987090,13400,13400,13400,13400,0
|
|
20230829,154700,597987090,13400,13400,13400,13400,0
|
|
20230829,154600,597987090,13400,13400,13400,13400,0
|
|
20230829,154500,597987090,13400,13400,13400,13400,0
|
|
20230829,154400,597987090,13400,13400,13400,13400,0
|
|
20230829,154300,597987090,13400,13400,13400,13400,0
|
|
20230829,154200,597987090,13400,13400,13400,13400,0
|
|
20230829,154100,597987090,13400,13400,13400,13400,0
|
|
20230829,154000,597987090,13400,13400,13400,13400,0
|
|
20230829,153900,597987090,13400,13400,13400,13400,0
|
|
20230829,153800,597987090,13400,13400,13400,13400,0
|
|
20230829,153700,597987090,13400,13400,13400,13400,0
|
|
20230829,153600,597987090,13400,13400,13400,13400,0
|
|
20230829,153500,597987090,13400,13400,13400,13400,0
|
|
20230829,153400,597987090,13400,13400,13400,13400,0
|
|
20230829,153300,597987090,13400,13400,13400,13400,0
|
|
20230829,153200,597987090,13400,13400,13400,13400,0
|
|
20230829,153100,597987090,13400,13400,13400,13400,1555
|
|
20230829,153000,597987090,13400,13400,13400,13400,1555
|
|
20230829,152900,577150090,13370,13370,13370,13370,0
|
|
20230829,152800,577150090,13370,13370,13370,13370,0
|
|
20230829,152700,577150090,13370,13370,13370,13370,0
|
|
20230829,152600,577150090,13370,13370,13370,13370,0
|
|
20230829,152500,577150090,13370,13370,13370,13370,0
|
|
20230829,152400,577150090,13370,13370,13370,13370,0
|
|
20230829,152300,577150090,13370,13370,13370,13370,0
|
|
20230829,152200,577150090,13370,13370,13370,13370,0
|
|
20230829,152100,577150090,13370,13370,13370,13370,0
|
|
20230829,152000,577150090,13370,13370,13370,13370,0
|
|
20230829,151900,577150090,13370,13370,13380,13370,67
|
|
20230829,151800,576254050,13370,13370,13370,13370,147
|
|
20230829,151700,574288660,13370,13370,13370,13370,35
|
|
20230829,151600,573820710,13370,13390,13390,13370,13
|
|
20230829,151500,573646740,13370,13370,13370,13370,141
|
|
20230829,151400,571761570,13370,13360,13370,13360,5
|
|
20230829,151300,571694740,13350,13360,13360,13350,2
|
|
20230829,151200,571668030,13350,13360,13360,13350,32
|
|
20230829,151100,571240810,13360,13370,13370,13360,63
|
|
20230829,151000,570399080,13370,13330,13370,13300,504
|
|
20230829,150900,563665360,13330,13330,13330,13330,20
|
|
20230829,150800,563398760,13330,13330,13330,13330,1
|
|
20230829,150700,563385430,13300,13300,13300,13300,0
|
|
20230829,150600,563385430,13300,13300,13300,13300,117
|
|
20230829,150500,561829330,13350,13350,13350,13350,2
|
|
20230829,150400,561802630,13350,13350,13350,13350,20
|
|
20230829,150300,561535630,13350,13350,13350,13350,23
|
|
20230829,150200,561228580,13350,13350,13350,13350,0
|
|
20230829,150100,561228580,13350,13350,13350,13350,1
|
|
20230829,150000,561215230,13350,13310,13350,13310,302
|
|
20230829,145900,557195540,13310,13310,13310,13310,13
|
|
20230829,145800,557022510,13340,13340,13340,13340,0
|
|
20230829,145700,557022510,13340,13340,13340,13340,5
|
|
20230829,145600,556955810,13340,13340,13350,13340,376
|
|
20230829,145500,551939950,13340,13340,13340,13340,29
|
|
20230829,145400,551553090,13340,13340,13340,13330,26
|
|
20230829,145300,551206420,13330,13330,13340,13330,230
|
|
20230829,145200,548139560,13230,13340,13340,13230,1430
|
|
20230829,145100,529153420,13340,13340,13340,13340,2
|
|
20230829,145000,529126740,13350,13330,13350,13330,300
|
|
20230829,144900,525126720,13350,13350,13350,13350,0
|
|
20230829,144800,525126720,13350,13350,13350,13350,0
|
|
20230829,144700,525126720,13350,13340,13350,13340,313
|
|
20230829,144600,520950800,13340,13330,13340,13330,31
|
|
20230829,144500,520537560,13340,13330,13340,13320,134
|
|
20230829,144400,518751340,13320,13320,13330,13320,275
|
|
20230829,144300,515088330,13320,13320,13320,13320,0
|
|
20230829,144200,515088330,13320,13310,13320,13310,99
|
|
20230829,144100,513770630,13300,13300,13300,13290,154
|
|
20230829,144000,511723930,13300,13290,13300,13290,137
|
|
20230829,143900,509902700,13300,13300,13300,13300,20
|
|
20230829,143800,509636700,13300,13300,13300,13300,397
|
|
20230829,143700,504356600,13300,13300,13300,13300,40
|
|
20230829,143600,503824600,13300,13300,13300,13300,1
|
|
20230829,143500,503811300,13300,13300,13300,13300,50
|
|
20230829,143400,503146300,13300,13300,13300,13300,61
|
|
20230829,143300,502335000,13300,13300,13300,13300,116
|
|
20230829,143200,500792200,13300,13310,13310,13300,191
|
|
20230829,143100,498251200,13300,13300,13310,13300,139
|
|
20230829,143000,496402280,13300,13300,13300,13300,109
|
|
20230829,142900,494952580,13310,13310,13310,13300,9
|
|
20230829,142800,494832800,13300,13300,13300,13300,8
|
|
20230829,142700,494726400,13310,13310,13310,13310,30
|
|
20230829,142600,494327100,13310,13310,13310,13310,25
|
|
20230829,142500,493994350,13310,13310,13310,13310,10
|
|
20230829,142400,493861250,13310,13310,13310,13310,16
|
|
20230829,142300,493648290,13320,13320,13320,13320,0
|
|
20230829,142200,493648290,13320,13320,13320,13320,1
|
|
20230829,142100,493634970,13320,13300,13320,13300,51
|
|
20230829,142000,492956650,13300,13300,13300,13300,60
|
|
20230829,141900,492158650,13300,13300,13300,13300,122
|
|
20230829,141800,490536050,13280,13280,13280,13270,185
|
|
20230829,141700,488079740,13280,13280,13280,13280,126
|
|
20230829,141600,486406460,13280,13280,13280,13280,6
|
|
20230829,141500,486326780,13290,13290,13290,13290,124
|
|
20230829,141400,484678820,13300,13310,13310,13300,15
|
|
20230829,141300,484479270,13320,13320,13320,13320,0
|
|
20230829,141200,484479270,13320,13320,13320,13320,0
|
|
20230829,141100,484479270,13320,13320,13320,13320,5
|
|
20230829,141000,484412670,13320,13320,13320,13320,12
|
|
20230829,140900,484252830,13320,13320,13320,13320,0
|
|
20230829,140800,484252830,13320,13320,13320,13320,5
|
|
20230829,140700,484186230,13320,13320,13320,13320,0
|
|
20230829,140600,484186230,13320,13320,13320,13320,70
|
|
20230829,140500,483253830,13320,13320,13320,13320,0
|
|
20230829,140400,483253830,13320,13320,13320,13320,10
|
|
20230829,140300,483120630,13310,13300,13310,13250,9
|
|
20230829,140200,483001010,13320,13320,13320,13320,0
|
|
20230829,140100,483001010,13320,13320,13320,13320,50
|
|
20230829,140000,482335010,13320,13320,13320,13320,0
|
|
20230829,135900,482335010,13320,13320,13320,13320,10
|
|
20230829,135800,482201810,13320,13320,13320,13320,10
|
|
20230829,135700,482068610,13320,13320,13320,13250,151
|
|
20230829,135600,480063170,13320,13300,13320,13300,50
|
|
20230829,135500,479397350,13300,13300,13300,13300,1
|
|
20230829,135400,479384050,13260,13260,13260,13260,0
|
|
20230829,135300,479384050,13260,13260,13260,13260,0
|
|
20230829,135200,479384050,13260,13260,13260,13260,0
|
|
20230829,135100,479384050,13260,13260,13260,13260,33
|
|
20230829,135000,478946470,13300,13300,13300,13300,11
|
|
20230829,134900,478800170,13300,13300,13300,13300,6
|
|
20230829,134800,478720370,13280,13280,13280,13280,2
|
|
20230829,134700,478693810,13280,13280,13280,13280,10
|
|
20230829,134600,478561010,13230,13260,13260,13230,661
|
|
20230829,134500,469799860,13250,13270,13270,13250,196
|
|
20230829,134400,467200800,13270,13270,13270,13270,6
|
|
20230829,134300,467121180,13270,13290,13300,13270,343
|
|
20230829,134200,462566070,13290,13290,13290,13290,62
|
|
20230829,134100,461742090,13300,13300,13310,13300,39
|
|
20230829,134000,461223290,13310,13320,13320,13310,27
|
|
20230829,133900,460863910,13300,13300,13300,13300,8
|
|
20230829,133800,460757510,13300,13300,13300,13300,100
|
|
20230829,133700,459427510,13320,13320,13320,13320,106
|
|
20230829,133600,458015590,13320,13320,13320,13320,8
|
|
20230829,133500,457909030,13320,13330,13330,13320,123
|
|
20230829,133400,456270440,13340,13360,13360,13340,745
|
|
20230829,133300,446332040,13360,13350,13360,13350,185
|
|
20230829,133200,443860790,13360,13350,13360,13350,14
|
|
20230829,133100,443673840,13360,13360,13370,13350,398
|
|
20230829,133000,438359250,13370,13370,13370,13370,0
|
|
20230829,132900,438359250,13370,13370,13370,13370,11
|
|
20230829,132800,438212180,13390,13390,13390,13390,0
|
|
20230829,132700,438212180,13390,13390,13390,13390,5
|
|
20230829,132600,438145230,13390,13390,13390,13390,3
|
|
20230829,132500,438105060,13390,13390,13390,13390,2
|
|
20230829,132400,438078280,13390,13390,13390,13390,7
|
|
20230829,132300,437984550,13400,13390,13400,13390,11
|
|
20230829,132200,437837250,13360,13370,13370,13360,146
|
|
20230829,132100,435886680,13360,13380,13380,13360,290
|
|
20230829,132000,432008520,13400,13400,13400,13400,2
|
|
20230829,131900,431981720,13400,13400,13400,13400,0
|
|
20230829,131800,431981720,13400,13400,13400,13380,22
|
|
20230829,131700,431686940,13400,13400,13400,13400,10
|
|
20230829,131600,431552940,13410,13410,13410,13410,7
|
|
20230829,131500,431459070,13420,13410,13420,13410,208
|
|
20230829,131400,428667840,13420,13420,13420,13420,3
|
|
20230829,131300,428627580,13420,13420,13420,13420,49
|
|
20230829,131200,427970000,13420,13410,13420,13410,16
|
|
20230829,131100,427755410,13420,13390,13420,13390,100
|
|
20230829,131000,426415620,13390,13370,13390,13360,80
|
|
20230829,130900,425346450,13410,13410,13410,13410,0
|
|
20230829,130800,425346450,13410,13410,13410,13410,0
|
|
20230829,130700,425346450,13410,13410,13410,13410,26
|
|
20230829,130600,424997790,13450,13410,13490,13360,729
|
|
20230829,130500,415189800,13410,13410,13410,13410,0
|
|
20230829,130400,415189800,13410,13410,13430,13410,169
|
|
20230829,130300,412923310,13410,13420,13450,13410,63
|
|
20230829,130200,412077780,13420,13420,13420,13420,238
|
|
20230829,130100,408883820,13420,13390,13420,13390,96
|
|
20230829,130000,407595870,13380,13320,13380,13320,7873
|
|
20230829,125900,302703060,13320,13320,13320,13320,30
|
|
20230829,125800,302303460,13320,13320,13320,13320,1
|
|
20230829,125700,302290140,13320,13320,13320,13320,4
|
|
20230829,125600,302236860,13320,13320,13320,13320,5
|
|
20230829,125500,302170260,13320,13320,13320,13320,0
|
|
20230829,125400,302170260,13320,13320,13320,13320,0
|
|
20230829,125300,302170260,13320,13320,13320,13320,1
|
|
20230829,125200,302156940,13290,13310,13310,13290,100
|
|
20230829,125100,300827320,13320,13320,13320,13320,22
|
|
20230829,125000,300534280,13320,13320,13320,13320,10
|
|
20230829,124900,300401080,13320,13320,13320,13320,3
|
|
20230829,124800,300361120,13320,13310,13320,13310,378
|
|
20230829,124700,295327310,13310,13310,13310,13310,1
|
|
20230829,124600,295314000,13290,13300,13300,13290,93
|
|
20230829,124500,294077840,13300,13300,13300,13300,2
|
|
20230829,124400,294051240,13310,13310,13310,13310,1
|
|
20230829,124300,294037930,13290,13290,13290,13290,0
|
|
20230829,124200,294037930,13290,13290,13290,13290,0
|
|
20230829,124100,294037930,13290,13290,13290,13290,0
|
|
20230829,124000,294037930,13290,13290,13290,13290,0
|
|
20230829,123900,294037930,13290,13290,13290,13290,6
|
|
20230829,123800,293958190,13310,13300,13310,13300,22
|
|
20230829,123700,293665380,13310,13310,13320,13310,133
|
|
20230829,123600,291895140,13310,13300,13310,13300,132
|
|
20230829,123500,290138280,13310,13310,13310,13310,1
|
|
20230829,123400,290124970,13300,13310,13310,13300,106
|
|
20230829,123300,288714170,13300,13300,13300,13300,10
|
|
20230829,123200,288581170,13290,13290,13290,13290,0
|
|
20230829,123100,288581170,13290,13300,13300,13290,5
|
|
20230829,123000,288514710,13310,13310,13310,13310,6
|
|
20230829,122900,288434850,13310,13310,13310,13310,12
|
|
20230829,122800,288275130,13300,13300,13300,13300,8
|
|
20230829,122700,288168730,13280,13280,13280,13280,0
|
|
20230829,122600,288168730,13280,13280,13280,13280,0
|
|
20230829,122500,288168730,13280,13280,13280,13280,0
|
|
20230829,122400,288168730,13280,13310,13310,13280,13
|
|
20230829,122300,287996000,13310,13310,13310,13310,315
|
|
20230829,122200,283803350,13310,13310,13310,13310,37
|
|
20230829,122100,283310880,13310,13310,13310,13310,312
|
|
20230829,122000,279158160,13310,13310,13320,13310,760
|
|
20230829,121900,269036420,13310,13310,13310,13310,37
|
|
20230829,121800,268543950,13310,13310,13310,13310,5
|
|
20230829,121700,268477400,13310,13310,13310,13310,9
|
|
20230829,121600,268357610,13310,13310,13310,13310,0
|
|
20230829,121500,268357610,13310,13310,13310,13310,25
|
|
20230829,121400,268024860,13280,13310,13310,13280,28
|
|
20230829,121300,267652690,13310,13300,13310,13300,12
|
|
20230829,121200,267493020,13310,13300,13310,13290,119
|
|
20230829,121100,265910200,13300,13300,13300,13300,40
|
|
20230829,121000,265378200,13300,13300,13300,13300,1
|
|
20230829,120900,265364900,13300,13300,13300,13300,1
|
|
20230829,120800,265351600,13300,13300,13300,13300,7
|
|
20230829,120700,265258500,13300,13300,13300,13300,2
|
|
20230829,120600,265231900,13280,13280,13280,13280,0
|
|
20230829,120500,265231900,13280,13280,13280,13280,0
|
|
20230829,120400,265231900,13280,13280,13280,13280,10
|
|
20230829,120300,265099100,13280,13280,13280,13280,2
|
|
20230829,120200,265072540,13280,13300,13300,13280,46
|
|
20230829,120100,264461640,13280,13280,13280,13280,0
|
|
20230829,120000,264461640,13280,13280,13280,13280,25
|
|
20230829,115900,264129640,13300,13300,13300,13300,1
|
|
20230829,115800,264116340,13300,13300,13300,13300,1
|
|
20230829,115700,264103040,13300,13270,13300,13270,10
|
|
20230829,115600,263970280,13270,13270,13270,13270,51
|
|
20230829,115500,263293510,13270,13270,13270,13270,12
|
|
20230829,115400,263134270,13300,13300,13300,13300,0
|
|
20230829,115300,263134270,13300,13300,13300,13300,1
|
|
20230829,115200,263120970,13300,13300,13300,13300,0
|
|
20230829,115100,263120970,13300,13300,13300,13300,1
|
|
20230829,115000,263107670,13250,13250,13310,13250,12
|
|
20230829,114900,262948560,13250,13250,13250,13250,0
|
|
20230829,114800,262948560,13250,13260,13260,13250,10
|
|
20230829,114700,262816010,13310,13310,13310,13310,0
|
|
20230829,114600,262816010,13310,13260,13310,13260,64
|
|
20230829,114500,261967280,13250,13250,13250,13250,3
|
|
20230829,114400,261927530,13270,13270,13270,13270,5
|
|
20230829,114300,261861180,13290,13290,13290,13290,75
|
|
20230829,114200,260864430,13290,13290,13290,13290,0
|
|
20230829,114100,260864430,13290,13290,13290,13290,1
|
|
20230829,114000,260851140,13290,13290,13290,13290,0
|
|
20230829,113900,260851140,13290,13290,13290,13290,0
|
|
20230829,113800,260851140,13290,13290,13290,13290,0
|
|
20230829,113700,260851140,13290,13290,13290,13290,5
|
|
20230829,113600,260784690,13250,13250,13250,13250,0
|
|
20230829,113500,260784690,13250,13250,13250,13250,0
|
|
20230829,113400,260784690,13250,13290,13290,13250,7
|
|
20230829,113300,260691860,13290,13290,13290,13290,0
|
|
20230829,113200,260691860,13290,13290,13290,13290,13
|
|
20230829,113100,260519090,13290,13290,13290,13290,0
|
|
20230829,113000,260519090,13290,13290,13290,13290,15
|
|
20230829,112900,260319740,13290,13290,13290,13290,6
|
|
20230829,112800,260240000,13300,13300,13300,13300,0
|
|
20230829,112700,260240000,13300,13300,13300,13300,1
|
|
20230829,112600,260226700,13250,13250,13250,13250,22
|
|
20230829,112500,259935200,13250,13240,13250,13240,201
|
|
20230829,112400,257273950,13250,13250,13250,13250,1
|
|
20230829,112300,257260700,13250,13250,13250,13250,4
|
|
20230829,112200,257207700,13250,13250,13250,13250,1
|
|
20230829,112100,257194450,13240,13250,13250,13240,463
|
|
20230829,112000,251061610,13250,13300,13300,13250,232
|
|
20230829,111900,247977520,13310,13300,13310,13300,4
|
|
20230829,111800,247924310,13250,13240,13250,13240,37
|
|
20230829,111700,247434070,13250,13250,13250,13250,64
|
|
20230829,111600,246586070,13280,13280,13280,13280,0
|
|
20230829,111500,246586070,13280,13280,13280,13280,0
|
|
20230829,111400,246586070,13280,13280,13280,13280,0
|
|
20230829,111300,246586070,13280,13280,13280,13280,1
|
|
20230829,111200,246572790,13300,13300,13300,13300,4
|
|
20230829,111100,246519590,13240,13250,13250,13240,100
|
|
20230829,111000,245195490,13310,13310,13310,13310,1
|
|
20230829,110900,245182180,13310,13270,13320,13270,659
|
|
20230829,110800,236425050,13270,13250,13270,13240,61
|
|
20230829,110700,235617330,13250,13250,13250,13250,14
|
|
20230829,110600,235431830,13270,13250,13270,13250,15
|
|
20230829,110500,235233060,13250,13250,13250,13250,106
|
|
20230829,110400,233828560,13270,13270,13270,13270,1
|
|
20230829,110300,233815290,13260,13260,13260,13260,2
|
|
20230829,110200,233788770,13270,13270,13270,13270,1
|
|
20230829,110100,233775500,13250,13260,13260,13250,22
|
|
20230829,110000,233483990,13260,13260,13260,13260,4
|
|
20230829,105900,233430950,13260,13260,13260,13260,39
|
|
20230829,105800,232913810,13260,13250,13260,13250,192
|
|
20230829,105700,230369700,13250,13250,13250,13250,121
|
|
20230829,105600,228766450,13260,13260,13260,13250,12
|
|
20230829,105500,228607420,13260,13250,13280,13250,20
|
|
20230829,105400,228342170,13290,13290,13290,13290,21
|
|
20230829,105300,228063080,13250,13260,13260,13250,211
|
|
20230829,105200,225267230,13250,13250,13250,13250,0
|
|
20230829,105100,225267230,13250,13250,13250,13250,50
|
|
20230829,105000,224604730,13250,13250,13250,13250,181
|
|
20230829,104900,222206480,13250,13250,13250,13230,46
|
|
20230829,104800,221597280,13250,13250,13250,13250,44
|
|
20230829,104700,221014280,13250,13250,13250,13250,0
|
|
20230829,104600,221014280,13250,13250,13250,13250,15
|
|
20230829,104500,220815530,13250,13250,13250,13250,2
|
|
20230829,104400,220789030,13250,13250,13250,13250,0
|
|
20230829,104300,220789030,13250,13250,13250,13250,0
|
|
20230829,104200,220789030,13250,13220,13250,13220,101
|
|
20230829,104100,219453780,13230,13230,13230,13230,0
|
|
20230829,104000,219453780,13230,13260,13260,13230,70
|
|
20230829,103900,218527080,13260,13250,13260,13250,15
|
|
20230829,103800,218328200,13260,13240,13260,13240,256
|
|
20230829,103700,214938250,13280,13280,13280,13280,46
|
|
20230829,103600,214327370,13280,13280,13280,13280,0
|
|
20230829,103500,214327370,13280,13280,13280,13280,1
|
|
20230829,103400,214314090,13320,13320,13320,13320,0
|
|
20230829,103300,214314090,13320,13320,13320,13320,0
|
|
20230829,103200,214314090,13320,13320,13320,13320,0
|
|
20230829,103100,214314090,13320,13230,13320,13220,115
|
|
20230829,103000,212788710,13320,13320,13320,13320,0
|
|
20230829,102900,212788710,13320,13320,13320,13320,0
|
|
20230829,102800,212788710,13320,13320,13320,13320,0
|
|
20230829,102700,212788710,13320,13270,13320,13260,96
|
|
20230829,102600,211512740,13300,13300,13300,13300,50
|
|
20230829,102500,210847740,13320,13310,13320,13310,14
|
|
20230829,102400,210661270,13270,13270,13270,13270,38
|
|
20230829,102300,210157010,13270,13270,13270,13270,0
|
|
20230829,102200,210157010,13270,13270,13270,13270,1
|
|
20230829,102100,210143740,13270,13270,13270,13270,16
|
|
20230829,102000,209931420,13270,13270,13270,13270,78
|
|
20230829,101900,208896360,13270,13270,13270,13270,21
|
|
20230829,101800,208617690,13260,13230,13260,13230,456
|
|
20230829,101700,202576670,13240,13240,13240,13240,0
|
|
20230829,101600,202576670,13240,13240,13240,13240,1
|
|
20230829,101500,202563430,13240,13240,13240,13200,108
|
|
20230829,101400,201136350,13250,13250,13250,13250,100
|
|
20230829,101300,199811350,13250,13250,13250,13250,2
|
|
20230829,101200,199784850,13240,13240,13240,13240,39
|
|
20230829,101100,199268490,13240,13240,13240,13240,438
|
|
20230829,101000,193469370,13220,13240,13240,13220,17
|
|
20230829,100900,193244430,13240,13240,13240,13240,0
|
|
20230829,100800,193244430,13240,13240,13240,13240,1
|
|
20230829,100700,193231190,13240,13240,13240,13240,1
|
|
20230829,100600,193217950,13160,13160,13160,13160,0
|
|
20230829,100500,193217950,13160,13160,13160,13160,0
|
|
20230829,100400,193217950,13160,13170,13200,13160,346
|
|
20230829,100300,188656720,13170,13180,13180,13170,120
|
|
20230829,100200,187076310,13200,13180,13200,13180,2
|
|
20230829,100100,187049930,13180,13200,13200,13180,536
|
|
20230829,100000,179979830,13210,13250,13250,13210,57
|
|
20230829,095900,179226820,13210,13210,13210,13210,0
|
|
20230829,095800,179226820,13210,13250,13260,13210,99
|
|
20230829,095700,177918880,13240,13240,13240,13240,20
|
|
20230829,095600,177654080,13240,13240,13240,13240,9
|
|
20230829,095500,177534920,13240,13230,13240,13230,20
|
|
20230829,095400,177270220,13230,13230,13230,13230,0
|
|
20230829,095300,177270220,13230,13230,13230,13210,56
|
|
20230829,095200,176530360,13240,13240,13240,13240,1
|
|
20230829,095100,176517120,13250,13270,13270,13250,30
|
|
20230829,095000,176119600,13250,13250,13250,13250,31
|
|
20230829,094900,175708850,13250,13250,13250,13250,3
|
|
20230829,094800,175669100,13260,13260,13260,13260,12
|
|
20230829,094700,175509980,13200,13260,13260,13200,38
|
|
20230829,094600,175008200,13200,13200,13200,13200,101
|
|
20230829,094500,173675000,13200,13220,13250,13200,233
|
|
20230829,094400,170592480,13210,13210,13210,13210,90
|
|
20230829,094300,169403580,13210,13210,13210,13210,10
|
|
20230829,094200,169271480,13210,13210,13210,13210,200
|
|
20230829,094100,166629480,13210,13210,13210,13210,6
|
|
20230829,094000,166550220,13180,13190,13190,13180,204
|
|
20230829,093900,163859500,13220,13220,13220,13220,1
|
|
20230829,093800,163846280,13220,13220,13220,13220,92
|
|
20230829,093700,162630040,13200,13210,13210,13200,194
|
|
20230829,093600,160068840,13220,13220,13220,13220,77
|
|
20230829,093500,159050900,13240,13230,13240,13230,205
|
|
20230829,093400,156336730,13240,13240,13240,13240,1
|
|
20230829,093300,156323490,13240,13240,13240,13240,7
|
|
20230829,093200,156230810,13240,13240,13240,13240,16
|
|
20230829,093100,156018970,13250,13250,13250,13250,1
|
|
20230829,093000,156005720,13250,13260,13260,13240,727
|
|
20230829,092900,146368880,13270,13270,13270,13270,1
|
|
20230829,092800,146355610,13270,13270,13270,13270,100
|
|
20230829,092700,145028610,13270,13270,13270,13270,16
|
|
20230829,092600,144816290,13300,13300,13300,13300,15
|
|
20230829,092500,144616790,13320,13320,13320,13320,0
|
|
20230829,092400,144616790,13320,13310,13330,13310,239
|
|
20230829,092300,141432860,13320,13300,13320,13300,501
|
|
20230829,092200,134760630,13260,13270,13270,13260,20
|
|
20230829,092100,134495420,13260,13320,13320,13260,72
|
|
20230829,092000,133540260,13310,13310,13350,13310,28
|
|
20230829,091900,133167540,13310,13300,13310,13300,2
|
|
20230829,091800,133140930,13270,13260,13270,13260,332
|
|
20230829,091700,128737170,13260,13260,13260,13260,105
|
|
20230829,091600,127344870,13250,13260,13260,13250,149
|
|
20230829,091500,125370200,13260,13270,13270,13260,12
|
|
20230829,091400,125211070,13270,13270,13270,13270,50
|
|
20230829,091300,124547570,13270,13300,13300,13270,73
|
|
20230829,091200,123578200,13310,13240,13310,13240,221
|
|
20230829,091100,120637960,13250,13130,13250,13110,1207
|
|
20230829,091000,104752740,13110,13250,13250,13110,710
|
|
20230829,090900,95421050,13260,13290,13300,13260,618
|
|
20230829,090800,87224040,13290,13200,13290,13200,111
|
|
20230829,090700,85753850,13210,13160,13210,13160,283
|
|
20230829,090600,82022690,13110,13110,13110,13110,0
|
|
20230829,090500,82022690,13110,13090,13110,13090,34
|
|
20230829,090400,81577380,13100,13200,13200,13090,2661
|
|
20230829,090300,46702170,13200,13090,13200,13080,462
|
|
20230829,090200,40644450,13090,13220,13220,13090,1692
|
|
20230829,090100,18409030,13270,13490,13490,13210,1097
|
|
20230829,090000,3804910,13490,13490,13500,13400,282
|