640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193700,778448090,13200,13200,13200,13200,377
|
|
20230913,193600,778448090,13200,13200,13200,13200,0
|
|
20230913,193500,778448090,13200,13200,13200,13200,0
|
|
20230913,193400,778448090,13200,13200,13200,13200,0
|
|
20230913,193300,778448090,13200,13200,13200,13200,0
|
|
20230913,193200,778448090,13200,13200,13200,13200,0
|
|
20230913,193100,778448090,13200,13200,13200,13200,0
|
|
20230913,193000,778448090,13200,13200,13200,13200,0
|
|
20230913,192900,778448090,13200,13200,13200,13200,0
|
|
20230913,192800,778448090,13200,13200,13200,13200,0
|
|
20230913,192700,778448090,13200,13200,13200,13200,0
|
|
20230913,192600,778448090,13200,13200,13200,13200,0
|
|
20230913,192500,778448090,13200,13200,13200,13200,0
|
|
20230913,192400,778448090,13200,13200,13200,13200,0
|
|
20230913,192300,778448090,13200,13200,13200,13200,0
|
|
20230913,192200,778448090,13200,13200,13200,13200,0
|
|
20230913,192100,778448090,13200,13200,13200,13200,0
|
|
20230913,192000,778448090,13200,13200,13200,13200,0
|
|
20230913,191900,778448090,13200,13200,13200,13200,0
|
|
20230913,191800,778448090,13200,13200,13200,13200,0
|
|
20230913,191700,778448090,13200,13200,13200,13200,0
|
|
20230913,191600,778448090,13200,13200,13200,13200,0
|
|
20230913,191500,778448090,13200,13200,13200,13200,0
|
|
20230913,191400,778448090,13200,13200,13200,13200,0
|
|
20230913,191300,778448090,13200,13200,13200,13200,0
|
|
20230913,191200,778448090,13200,13200,13200,13200,0
|
|
20230913,191100,778448090,13200,13200,13200,13200,0
|
|
20230913,191000,778448090,13200,13200,13200,13200,0
|
|
20230913,190900,778448090,13200,13200,13200,13200,0
|
|
20230913,190800,778448090,13200,13200,13200,13200,0
|
|
20230913,190700,778448090,13200,13200,13200,13200,377
|
|
20230913,190600,778448090,13200,13200,13200,13200,0
|
|
20230913,190500,778448090,13200,13200,13200,13200,0
|
|
20230913,190400,778448090,13200,13200,13200,13200,0
|
|
20230913,190300,778448090,13200,13200,13200,13200,0
|
|
20230913,190200,778448090,13200,13200,13200,13200,0
|
|
20230913,190100,778448090,13200,13200,13200,13200,0
|
|
20230913,190000,778448090,13200,13200,13200,13200,0
|
|
20230913,185900,778448090,13200,13200,13200,13200,0
|
|
20230913,185800,778448090,13200,13200,13200,13200,0
|
|
20230913,185700,778448090,13200,13200,13200,13200,0
|
|
20230913,185600,778448090,13200,13200,13200,13200,0
|
|
20230913,185500,778448090,13200,13200,13200,13200,0
|
|
20230913,185400,778448090,13200,13200,13200,13200,0
|
|
20230913,185300,778448090,13200,13200,13200,13200,0
|
|
20230913,185200,778448090,13200,13200,13200,13200,0
|
|
20230913,185100,778448090,13200,13200,13200,13200,0
|
|
20230913,185000,778448090,13200,13200,13200,13200,0
|
|
20230913,184900,778448090,13200,13200,13200,13200,0
|
|
20230913,184800,778448090,13200,13200,13200,13200,0
|
|
20230913,184700,778448090,13200,13200,13200,13200,0
|
|
20230913,184600,778448090,13200,13200,13200,13200,0
|
|
20230913,184500,778448090,13200,13200,13200,13200,0
|
|
20230913,184400,778448090,13200,13200,13200,13200,0
|
|
20230913,184300,778448090,13200,13200,13200,13200,0
|
|
20230913,184200,778448090,13200,13200,13200,13200,0
|
|
20230913,184100,778448090,13200,13200,13200,13200,0
|
|
20230913,184000,778448090,13200,13200,13200,13200,0
|
|
20230913,183900,778448090,13200,13200,13200,13200,0
|
|
20230913,183800,778448090,13200,13200,13200,13200,0
|
|
20230913,183700,778448090,13200,13200,13200,13200,377
|
|
20230913,183600,778448090,13200,13200,13200,13200,0
|
|
20230913,183500,778448090,13200,13200,13200,13200,0
|
|
20230913,183400,778448090,13200,13200,13200,13200,0
|
|
20230913,183300,778448090,13200,13200,13200,13200,0
|
|
20230913,183200,778448090,13200,13200,13200,13200,0
|
|
20230913,183100,778448090,13200,13200,13200,13200,0
|
|
20230913,183000,778448090,13200,13200,13200,13200,0
|
|
20230913,182900,778448090,13200,13200,13200,13200,0
|
|
20230913,182800,778448090,13200,13200,13200,13200,0
|
|
20230913,182700,778448090,13200,13200,13200,13200,0
|
|
20230913,182600,778448090,13200,13200,13200,13200,0
|
|
20230913,182500,778448090,13200,13200,13200,13200,0
|
|
20230913,182400,778448090,13200,13200,13200,13200,0
|
|
20230913,182300,778448090,13200,13200,13200,13200,0
|
|
20230913,182200,778448090,13200,13200,13200,13200,0
|
|
20230913,182100,778448090,13200,13200,13200,13200,0
|
|
20230913,182000,778448090,13200,13200,13200,13200,0
|
|
20230913,181900,778448090,13200,13200,13200,13200,0
|
|
20230913,181800,778448090,13200,13200,13200,13200,0
|
|
20230913,181700,778448090,13200,13200,13200,13200,0
|
|
20230913,181600,778448090,13200,13200,13200,13200,0
|
|
20230913,181500,778448090,13200,13200,13200,13200,0
|
|
20230913,181400,778448090,13200,13200,13200,13200,0
|
|
20230913,181300,778448090,13200,13200,13200,13200,0
|
|
20230913,181200,778448090,13200,13200,13200,13200,0
|
|
20230913,181100,778448090,13200,13200,13200,13200,0
|
|
20230913,181000,778448090,13200,13200,13200,13200,0
|
|
20230913,180900,778448090,13200,13200,13200,13200,0
|
|
20230913,180800,778448090,13200,13200,13200,13200,0
|
|
20230913,180700,778448090,13200,13200,13200,13200,377
|
|
20230913,180600,778448090,13200,13200,13200,13200,0
|
|
20230913,180500,778448090,13200,13200,13200,13200,0
|
|
20230913,180400,778448090,13200,13200,13200,13200,0
|
|
20230913,180300,778448090,13200,13200,13200,13200,0
|
|
20230913,180200,778448090,13200,13200,13200,13200,0
|
|
20230913,180100,778448090,13200,13200,13200,13200,0
|
|
20230913,180000,778448090,13200,13200,13200,13200,0
|
|
20230913,175900,778448090,13200,13200,13200,13200,0
|
|
20230913,175800,778448090,13200,13200,13200,13200,0
|
|
20230913,175700,778448090,13200,13200,13200,13200,0
|
|
20230913,175600,778448090,13200,13200,13200,13200,0
|
|
20230913,175500,778448090,13200,13200,13200,13200,0
|
|
20230913,175400,778448090,13200,13200,13200,13200,0
|
|
20230913,175300,778448090,13200,13200,13200,13200,0
|
|
20230913,175200,778448090,13200,13200,13200,13200,0
|
|
20230913,175100,778448090,13200,13200,13200,13200,0
|
|
20230913,175000,778448090,13200,13200,13200,13200,0
|
|
20230913,174900,778448090,13200,13200,13200,13200,0
|
|
20230913,174800,778448090,13200,13200,13200,13200,0
|
|
20230913,174700,778448090,13200,13200,13200,13200,0
|
|
20230913,174600,778448090,13200,13200,13200,13200,0
|
|
20230913,174500,778448090,13200,13200,13200,13200,0
|
|
20230913,174400,778448090,13200,13200,13200,13200,0
|
|
20230913,174300,778448090,13200,13200,13200,13200,0
|
|
20230913,174200,778448090,13200,13200,13200,13200,0
|
|
20230913,174100,778448090,13200,13200,13200,13200,0
|
|
20230913,174000,778448090,13200,13200,13200,13200,0
|
|
20230913,173900,778448090,13200,13200,13200,13200,0
|
|
20230913,173800,778448090,13200,13200,13200,13200,0
|
|
20230913,173700,778448090,13200,13200,13200,13200,377
|
|
20230913,173600,778448090,13200,13200,13200,13200,0
|
|
20230913,173500,778448090,13200,13200,13200,13200,0
|
|
20230913,173400,778448090,13200,13200,13200,13200,0
|
|
20230913,173300,778448090,13200,13200,13200,13200,0
|
|
20230913,173200,778448090,13200,13200,13200,13200,0
|
|
20230913,173100,778448090,13200,13200,13200,13200,0
|
|
20230913,173000,778448090,13200,13200,13200,13200,0
|
|
20230913,172900,778448090,13200,13200,13200,13200,0
|
|
20230913,172800,778448090,13200,13200,13200,13200,0
|
|
20230913,172700,778448090,13200,13200,13200,13200,0
|
|
20230913,172600,778448090,13200,13200,13200,13200,0
|
|
20230913,172500,778448090,13200,13200,13200,13200,0
|
|
20230913,172400,778448090,13200,13200,13200,13200,0
|
|
20230913,172300,778448090,13200,13200,13200,13200,0
|
|
20230913,172200,778448090,13200,13200,13200,13200,0
|
|
20230913,172100,778448090,13200,13200,13200,13200,0
|
|
20230913,172000,778448090,13200,13200,13200,13200,0
|
|
20230913,171900,778448090,13200,13200,13200,13200,0
|
|
20230913,171800,778448090,13200,13200,13200,13200,0
|
|
20230913,171700,778448090,13200,13200,13200,13200,0
|
|
20230913,171600,778448090,13200,13200,13200,13200,0
|
|
20230913,171500,778448090,13200,13200,13200,13200,0
|
|
20230913,171400,778448090,13200,13200,13200,13200,0
|
|
20230913,171300,778448090,13200,13200,13200,13200,0
|
|
20230913,171200,778448090,13200,13200,13200,13200,0
|
|
20230913,171100,778448090,13200,13200,13200,13200,0
|
|
20230913,171000,778448090,13200,13200,13200,13200,0
|
|
20230913,170900,778448090,13200,13200,13200,13200,0
|
|
20230913,170800,778448090,13200,13200,13200,13200,0
|
|
20230913,170700,778448090,13200,13200,13200,13200,377
|
|
20230913,170600,778448090,13200,13200,13200,13200,0
|
|
20230913,170500,778448090,13200,13200,13200,13200,0
|
|
20230913,170400,778448090,13200,13200,13200,13200,0
|
|
20230913,170300,778448090,13200,13200,13200,13200,0
|
|
20230913,170200,778448090,13200,13200,13200,13200,0
|
|
20230913,170100,778448090,13200,13200,13200,13200,0
|
|
20230913,170000,778448090,13200,13200,13200,13200,0
|
|
20230913,165900,778448090,13200,13200,13200,13200,0
|
|
20230913,165800,778448090,13200,13200,13200,13200,0
|
|
20230913,165700,778448090,13200,13200,13200,13200,0
|
|
20230913,165600,778448090,13200,13200,13200,13200,0
|
|
20230913,165500,778448090,13200,13200,13200,13200,0
|
|
20230913,165400,778448090,13200,13200,13200,13200,0
|
|
20230913,165300,778448090,13200,13200,13200,13200,0
|
|
20230913,165200,778448090,13200,13200,13200,13200,0
|
|
20230913,165100,778448090,13200,13200,13200,13200,0
|
|
20230913,165000,778448090,13200,13200,13200,13200,0
|
|
20230913,164900,778448090,13200,13200,13200,13200,0
|
|
20230913,164800,778448090,13200,13200,13200,13200,0
|
|
20230913,164700,778448090,13200,13200,13200,13200,0
|
|
20230913,164600,778448090,13200,13200,13200,13200,0
|
|
20230913,164500,778448090,13200,13200,13200,13200,0
|
|
20230913,164400,778448090,13200,13200,13200,13200,0
|
|
20230913,164300,778448090,13200,13200,13200,13200,0
|
|
20230913,164200,778448090,13200,13200,13200,13200,0
|
|
20230913,164100,778448090,13200,13200,13200,13200,0
|
|
20230913,164000,778448090,13200,13200,13200,13200,0
|
|
20230913,163900,778448090,13200,13200,13200,13200,0
|
|
20230913,163800,778448090,13200,13200,13200,13200,0
|
|
20230913,163700,778448090,13200,13200,13200,13200,377
|
|
20230913,163600,778448090,13200,13200,13200,13200,0
|
|
20230913,163500,778448090,13200,13200,13200,13200,0
|
|
20230913,163400,778448090,13200,13200,13200,13200,0
|
|
20230913,163300,778448090,13200,13200,13200,13200,0
|
|
20230913,163200,778448090,13200,13200,13200,13200,0
|
|
20230913,163100,778448090,13200,13200,13200,13200,0
|
|
20230913,163000,778448090,13200,13200,13200,13200,0
|
|
20230913,162900,778448090,13200,13200,13200,13200,0
|
|
20230913,162800,778448090,13200,13200,13200,13200,0
|
|
20230913,162700,778448090,13200,13200,13200,13200,0
|
|
20230913,162600,778448090,13200,13200,13200,13200,0
|
|
20230913,162500,778448090,13200,13200,13200,13200,0
|
|
20230913,162400,778448090,13200,13200,13200,13200,0
|
|
20230913,162300,778448090,13200,13200,13200,13200,0
|
|
20230913,162200,778448090,13200,13200,13200,13200,0
|
|
20230913,162100,778448090,13200,13200,13200,13200,0
|
|
20230913,162000,778448090,13200,13200,13200,13200,0
|
|
20230913,161900,778448090,13200,13200,13200,13200,0
|
|
20230913,161800,778448090,13200,13200,13200,13200,0
|
|
20230913,161700,778448090,13200,13200,13200,13200,0
|
|
20230913,161600,778448090,13200,13200,13200,13200,0
|
|
20230913,161500,778448090,13200,13200,13200,13200,0
|
|
20230913,161400,778448090,13200,13200,13200,13200,0
|
|
20230913,161300,778448090,13200,13200,13200,13200,0
|
|
20230913,161200,778448090,13200,13200,13200,13200,0
|
|
20230913,161100,778448090,13200,13200,13200,13200,0
|
|
20230913,161000,778448090,13200,13200,13200,13200,0
|
|
20230913,160900,778448090,13200,13200,13200,13200,0
|
|
20230913,160800,778448090,13200,13200,13200,13200,0
|
|
20230913,160700,778448090,13200,13200,13200,13200,377
|
|
20230913,160600,778448090,13200,13200,13200,13200,0
|
|
20230913,160500,778448090,13200,13200,13200,13200,0
|
|
20230913,160400,778448090,13200,13200,13200,13200,0
|
|
20230913,160300,778448090,13200,13200,13200,13200,0
|
|
20230913,160200,778448090,13200,13200,13200,13200,0
|
|
20230913,160100,778448090,13200,13200,13200,13200,0
|
|
20230913,160000,778448090,13200,13200,13200,13200,0
|
|
20230913,155900,778448090,13200,13200,13200,13200,0
|
|
20230913,155800,778448090,13200,13200,13200,13200,0
|
|
20230913,155700,778448090,13200,13200,13200,13200,0
|
|
20230913,155600,778448090,13200,13200,13200,13200,0
|
|
20230913,155500,778448090,13200,13200,13200,13200,0
|
|
20230913,155400,778448090,13200,13200,13200,13200,0
|
|
20230913,155300,778448090,13200,13200,13200,13200,0
|
|
20230913,155200,778448090,13200,13200,13200,13200,0
|
|
20230913,155100,778448090,13200,13200,13200,13200,0
|
|
20230913,155000,778448090,13200,13200,13200,13200,0
|
|
20230913,154900,778448090,13200,13200,13200,13200,0
|
|
20230913,154800,778448090,13200,13200,13200,13200,0
|
|
20230913,154700,778448090,13200,13200,13200,13200,0
|
|
20230913,154600,778448090,13200,13200,13200,13200,0
|
|
20230913,154500,778448090,13200,13200,13200,13200,0
|
|
20230913,154400,778448090,13200,13200,13200,13200,0
|
|
20230913,154300,778448090,13200,13200,13200,13200,0
|
|
20230913,154200,778448090,13200,13200,13200,13200,0
|
|
20230913,154100,778448090,13200,13200,13200,13200,0
|
|
20230913,154000,778448090,13200,13200,13200,13200,0
|
|
20230913,153900,778448090,13200,13200,13200,13200,0
|
|
20230913,153800,778448090,13200,13200,13200,13200,0
|
|
20230913,153700,778448090,13200,13200,13200,13200,377
|
|
20230913,153600,778448090,13200,13200,13200,13200,0
|
|
20230913,153500,778448090,13200,13200,13200,13200,0
|
|
20230913,153400,778448090,13200,13200,13200,13200,0
|
|
20230913,153300,778448090,13200,13200,13200,13200,0
|
|
20230913,153200,778448090,13200,13200,13200,13200,0
|
|
20230913,153100,778448090,13200,13200,13200,13200,0
|
|
20230913,153000,778448090,13200,13200,13200,13200,377
|
|
20230913,152900,773471690,13180,13180,13180,13180,0
|
|
20230913,152800,773471690,13180,13180,13180,13180,0
|
|
20230913,152700,773471690,13180,13180,13180,13180,0
|
|
20230913,152600,773471690,13180,13180,13180,13180,0
|
|
20230913,152500,773471690,13180,13180,13180,13180,0
|
|
20230913,152400,773471690,13180,13180,13180,13180,0
|
|
20230913,152300,773471690,13180,13180,13180,13180,0
|
|
20230913,152200,773471690,13180,13180,13180,13180,0
|
|
20230913,152100,773471690,13180,13180,13180,13180,0
|
|
20230913,152000,773471690,13180,13180,13180,13180,0
|
|
20230913,151900,773471690,13180,13100,13180,13100,127
|
|
20230913,151800,771805750,13080,13090,13090,13080,101
|
|
20230913,151700,770484660,13100,13100,13100,13090,318
|
|
20230913,151600,766320510,13100,13100,13100,13100,71
|
|
20230913,151500,765390410,13100,13110,13110,13100,876
|
|
20230913,151400,753914790,13100,13100,13100,13100,0
|
|
20230913,151300,753914790,13100,13100,13100,13100,0
|
|
20230913,151200,753914790,13100,13100,13100,13100,0
|
|
20230913,151100,753914790,13100,13190,13190,13100,860
|
|
20230913,151000,742631420,13200,13200,13200,13200,10
|
|
20230913,150900,742499420,13210,13210,13210,13210,0
|
|
20230913,150800,742499420,13210,13210,13210,13210,0
|
|
20230913,150700,742499420,13210,13210,13210,13210,10
|
|
20230913,150600,742367320,13220,13220,13220,13220,90
|
|
20230913,150500,741177520,13210,13210,13210,13210,1393
|
|
20230913,150400,722775990,13210,13210,13210,13210,0
|
|
20230913,150300,722775990,13210,13210,13210,13210,8
|
|
20230913,150200,722670310,13230,13230,13230,13230,0
|
|
20230913,150100,722670310,13230,13230,13230,13230,0
|
|
20230913,150000,722670310,13230,13230,13230,13230,27
|
|
20230913,145900,722313100,13230,13230,13230,13230,2
|
|
20230913,145800,722286640,13230,13230,13230,13230,26
|
|
20230913,145700,721942660,13230,13230,13230,13230,26
|
|
20230913,145600,721598680,13230,13230,13230,13230,0
|
|
20230913,145500,721598680,13230,13230,13230,13230,39
|
|
20230913,145400,721082710,13200,13230,13230,13200,51
|
|
20230913,145300,720408730,13200,13200,13200,13200,0
|
|
20230913,145200,720408730,13200,13200,13200,13200,297
|
|
20230913,145100,716488330,13200,13190,13200,13190,27
|
|
20230913,145000,716131940,13200,13230,13230,13200,212
|
|
20230913,144900,713330540,13230,13200,13230,13200,35
|
|
20230913,144800,712867700,13230,13220,13230,13220,373
|
|
20230913,144700,707932940,13230,13220,13230,13200,218
|
|
20230913,144600,705049060,13200,13210,13220,13200,405
|
|
20230913,144500,699695280,13200,13230,13230,13200,73
|
|
20230913,144400,698730190,13230,13230,13230,13230,9
|
|
20230913,144300,698611120,13210,13210,13210,13210,11
|
|
20230913,144200,698465810,13200,13200,13200,13200,0
|
|
20230913,144100,698465810,13200,13200,13200,13200,24
|
|
20230913,144000,698149010,13230,13220,13230,13200,99
|
|
20230913,143900,696841200,13230,13230,13230,13230,77
|
|
20230913,143800,695822490,13230,13230,13230,13230,150
|
|
20230913,143700,693837990,13230,13230,13230,13230,586
|
|
20230913,143600,686085210,13230,13230,13230,13230,311
|
|
20230913,143500,681970680,13230,13220,13230,13220,110
|
|
20230913,143400,680515480,13230,13230,13230,13230,300
|
|
20230913,143300,676546480,13220,13220,13220,13220,22
|
|
20230913,143200,676255640,13220,13160,13220,13150,51
|
|
20230913,143100,675584660,13140,13180,13180,13140,97
|
|
20230913,143000,674307370,13200,13190,13200,13190,492
|
|
20230913,142900,667813080,13180,13180,13180,13180,203
|
|
20230913,142800,665137540,13180,13150,13180,13150,1197
|
|
20230913,142700,649384390,13130,13130,13130,13130,0
|
|
20230913,142600,649384390,13130,13130,13130,13130,1
|
|
20230913,142500,649371260,13130,13130,13130,13120,69
|
|
20230913,142400,648465530,13130,13120,13130,13120,33
|
|
20230913,142300,648032290,13130,13160,13160,13130,139
|
|
20230913,142200,646204980,13160,13160,13160,13160,0
|
|
20230913,142100,646204980,13160,13160,13160,13160,26
|
|
20230913,142000,645862820,13170,13170,13170,13170,0
|
|
20230913,141900,645862820,13170,13170,13170,13170,0
|
|
20230913,141800,645862820,13170,13170,13170,13170,0
|
|
20230913,141700,645862820,13170,13170,13170,13170,0
|
|
20230913,141600,645862820,13170,13170,13170,13170,0
|
|
20230913,141500,645862820,13170,13170,13170,13170,39
|
|
20230913,141400,645349190,13110,13110,13110,13110,0
|
|
20230913,141300,645349190,13110,13110,13110,13110,200
|
|
20230913,141200,642727190,13100,13100,13100,13100,0
|
|
20230913,141100,642727190,13100,13130,13130,13100,133
|
|
20230913,141000,640983530,13130,13150,13150,13120,89
|
|
20230913,140900,639814420,13130,13170,13170,13130,181
|
|
20230913,140800,637433870,13170,13170,13170,13170,0
|
|
20230913,140700,637433870,13170,13180,13180,13170,401
|
|
20230913,140600,632148820,13190,13190,13190,13180,202
|
|
20230913,140500,629484610,13180,13180,13180,13180,0
|
|
20230913,140400,629484610,13180,13180,13180,13180,826
|
|
20230913,140300,618597930,13180,13180,13180,13180,38
|
|
20230913,140200,618097090,13180,13180,13180,13180,245
|
|
20230913,140100,614867990,13180,13190,13190,13180,367
|
|
20230913,140000,610030560,13190,13190,13190,13190,472
|
|
20230913,135900,603804880,13200,13200,13200,13200,27
|
|
20230913,135800,603448480,13200,13190,13200,13190,562
|
|
20230913,135700,596030120,13200,13200,13200,13200,27
|
|
20230913,135600,595673720,13200,13200,13200,13200,35
|
|
20230913,135500,595211720,13200,13200,13200,13200,187
|
|
20230913,135400,592743320,13200,13200,13200,13200,110
|
|
20230913,135300,591291320,13200,13200,13200,13200,26
|
|
20230913,135200,590948120,13190,13190,13190,13190,1
|
|
20230913,135100,590934930,13200,13200,13200,13200,27
|
|
20230913,135000,590578530,13200,13200,13200,13200,27
|
|
20230913,134900,590222130,13190,13190,13190,13190,0
|
|
20230913,134800,590222130,13190,13190,13190,13190,0
|
|
20230913,134700,590222130,13190,13200,13200,13190,194
|
|
20230913,134600,587662890,13200,13200,13200,13200,122
|
|
20230913,134500,586052490,13200,13200,13200,13200,0
|
|
20230913,134400,586052490,13200,13220,13220,13200,156
|
|
20230913,134300,583991290,13230,13230,13230,13230,26
|
|
20230913,134200,583647310,13220,13220,13220,13220,10
|
|
20230913,134100,583515110,13210,13210,13210,13210,0
|
|
20230913,134000,583515110,13210,13210,13210,13210,25
|
|
20230913,133900,583184860,13200,13200,13200,13200,0
|
|
20230913,133800,583184860,13200,13220,13220,13200,512
|
|
20230913,133700,576425500,13220,13220,13220,13220,1
|
|
20230913,133600,576412280,13200,13200,13200,13200,0
|
|
20230913,133500,576412280,13200,13200,13200,13200,10
|
|
20230913,133400,576280280,13190,13190,13190,13190,0
|
|
20230913,133300,576280280,13190,13190,13190,13190,97
|
|
20230913,133200,575000850,13200,13230,13230,13200,137
|
|
20230913,133100,573191060,13240,13240,13240,13240,32
|
|
20230913,133000,572767380,13240,13240,13240,13240,10
|
|
20230913,132900,572634980,13200,13200,13200,13200,0
|
|
20230913,132800,572634980,13200,13200,13200,13200,0
|
|
20230913,132700,572634980,13200,13200,13200,13200,0
|
|
20230913,132600,572634980,13200,13200,13210,13200,85
|
|
20230913,132500,571512710,13210,13230,13230,13210,198
|
|
20230913,132400,568896040,13220,13230,13230,13220,97
|
|
20230913,132300,567613130,13230,13240,13240,13230,130
|
|
20230913,132200,565893020,13250,13260,13260,13250,112
|
|
20230913,132100,564408750,13260,13260,13260,13260,2
|
|
20230913,132000,564382230,13260,13260,13260,13260,29
|
|
20230913,131900,563997690,13260,13260,13260,13260,27
|
|
20230913,131800,563639670,13240,13240,13240,13240,0
|
|
20230913,131700,563639670,13240,13240,13240,13240,0
|
|
20230913,131600,563639670,13240,13240,13240,13240,99
|
|
20230913,131500,562328910,13240,13240,13240,13240,3
|
|
20230913,131400,562289190,13240,13240,13240,13240,129
|
|
20230913,131300,560581230,13220,13220,13220,13220,1402
|
|
20230913,131200,542046790,13220,13220,13220,13220,30
|
|
20230913,131100,541650190,13220,13220,13220,13220,0
|
|
20230913,131000,541650190,13220,13210,13220,13210,50
|
|
20230913,130900,540989280,13210,13210,13210,13210,76
|
|
20230913,130800,539985320,13210,13210,13210,13210,43
|
|
20230913,130700,539417290,13210,13210,13210,13200,265
|
|
20230913,130600,535917510,13210,13210,13210,13210,27
|
|
20230913,130500,535560840,13210,13210,13210,13210,32
|
|
20230913,130400,535138120,13170,13170,13170,13170,1
|
|
20230913,130300,535124950,13150,13150,13170,13140,1663
|
|
20230913,130200,513249390,13160,13190,13190,13160,301
|
|
20230913,130100,509284210,13180,13200,13200,13180,162
|
|
20230913,130000,507147470,13200,13230,13240,13200,268
|
|
20230913,125900,503604560,13230,13230,13230,13230,134
|
|
20230913,125800,501831740,13230,13240,13240,13230,271
|
|
20230913,125700,498244210,13250,13280,13280,13250,229
|
|
20230913,125600,495206830,13280,13340,13340,13280,305
|
|
20230913,125500,491144240,13350,13350,13360,13350,247
|
|
20230913,125400,487846530,13360,13370,13370,13360,130
|
|
20230913,125300,486109460,13360,13370,13370,13360,34
|
|
20230913,125200,485654900,13360,13360,13360,13360,3
|
|
20230913,125100,485614820,13360,13370,13380,13360,185
|
|
20230913,125000,483141120,13370,13370,13370,13370,2
|
|
20230913,124900,483114380,13360,13370,13370,13360,69
|
|
20230913,124800,482192500,13370,13380,13440,13370,422
|
|
20230913,124700,476542660,13400,13420,13420,13400,641
|
|
20230913,124600,467949980,13410,13440,13440,13410,1331
|
|
20230913,124500,450076180,13440,13440,13450,13440,129
|
|
20230913,124400,448342150,13440,13450,13450,13440,2
|
|
20230913,124300,448315260,13450,13440,13450,13440,30
|
|
20230913,124200,447911800,13450,13460,13460,13450,109
|
|
20230913,124100,446445160,13460,13460,13460,13460,1
|
|
20230913,124000,446431700,13450,13450,13450,13450,4
|
|
20230913,123900,446377900,13450,13470,13470,13440,463
|
|
20230913,123800,440148900,13470,13470,13470,13470,17
|
|
20230913,123700,439919910,13480,13470,13480,13470,83
|
|
20230913,123600,438801190,13470,13470,13480,13470,138
|
|
20230913,123500,436942070,13470,13480,13480,13470,31
|
|
20230913,123400,436524230,13480,13470,13480,13470,17
|
|
20230913,123300,436295090,13470,13480,13480,13470,44
|
|
20230913,123200,435701980,13470,13480,13480,13470,34
|
|
20230913,123100,435243710,13470,13480,13480,13470,6
|
|
20230913,123000,435162850,13470,13470,13480,13470,31
|
|
20230913,122900,434745000,13480,13460,13480,13460,78
|
|
20230913,122800,433694620,13460,13460,13460,13460,5
|
|
20230913,122700,433627320,13460,13460,13470,13460,30
|
|
20230913,122600,433223260,13460,13470,13470,13460,29
|
|
20230913,122500,432832650,13460,13460,13460,13460,3
|
|
20230913,122400,432792270,13470,13460,13470,13460,45
|
|
20230913,122300,432186140,13460,13470,13470,13460,29
|
|
20230913,122200,431795530,13460,13460,13460,13460,41
|
|
20230913,122100,431243670,13470,13460,13470,13460,31
|
|
20230913,122000,430826120,13460,13470,13470,13460,27
|
|
20230913,121900,430462440,13460,13470,13470,13450,81
|
|
20230913,121800,429371850,13440,13440,13440,13440,2
|
|
20230913,121700,429344970,13440,13440,13450,13440,30
|
|
20230913,121600,428941510,13440,13440,13440,13440,2
|
|
20230913,121500,428914630,13450,13440,13450,13440,65
|
|
20230913,121400,428040760,13440,13450,13460,13440,54
|
|
20230913,121300,427314210,13450,13450,13450,13450,2
|
|
20230913,121200,427287310,13450,13440,13450,13440,6
|
|
20230913,121100,427206630,13440,13440,13450,13440,55
|
|
20230913,121000,426466940,13450,13450,13450,13450,289
|
|
20230913,120900,422579890,13460,13450,13460,13450,81
|
|
20230913,120800,421490170,13450,13460,13460,13450,28
|
|
20230913,120700,421113310,13450,13460,13460,13450,132
|
|
20230913,120600,419336640,13460,13460,13470,13460,30
|
|
20230913,120500,418932570,13460,13470,13470,13460,28
|
|
20230913,120400,418555430,13460,13460,13460,13460,3
|
|
20230913,120300,418515050,13470,13470,13470,13470,62
|
|
20230913,120200,417679910,13470,13470,13480,13470,257
|
|
20230913,120100,414215770,13470,13470,13470,13470,3
|
|
20230913,120000,414175360,13460,13460,13460,13460,2
|
|
20230913,115900,414148440,13460,13470,13470,13460,181
|
|
20230913,115800,411710390,13470,13480,13480,13470,28
|
|
20230913,115700,411332960,13480,13470,13480,13470,3
|
|
20230913,115600,411292540,13470,13460,13470,13460,257
|
|
20230913,115500,407830940,13460,13460,13460,13460,203
|
|
20230913,115400,405098560,13470,13470,13470,13470,140
|
|
20230913,115300,403212760,13470,13470,13480,13470,438
|
|
20230913,115200,397308550,13470,13480,13480,13470,28
|
|
20230913,115100,396931130,13470,13470,13470,13470,3
|
|
20230913,115000,396890720,13480,13480,13480,13470,30
|
|
20230913,114900,396486340,13470,13480,13480,13470,28
|
|
20230913,114800,396108920,13470,13470,13470,13470,3
|
|
20230913,114700,396068510,13480,13470,13480,13470,29
|
|
20230913,114600,395677610,13470,13480,13480,13470,28
|
|
20230913,114500,395300190,13470,13470,13470,13470,3
|
|
20230913,114400,395259780,13460,13460,13460,13460,2
|
|
20230913,114300,395232860,13460,13450,13470,13450,494
|
|
20230913,114200,388585920,13450,13450,13450,13450,2
|
|
20230913,114100,388559020,13470,13450,13470,13450,602
|
|
20230913,114000,380455120,13450,13450,13460,13450,29
|
|
20230913,113900,380064810,13450,13450,13450,13450,2
|
|
20230913,113800,380037910,13460,13450,13460,13450,29
|
|
20230913,113700,379647600,13450,13450,13450,13450,22
|
|
20230913,113600,379351700,13440,13450,13450,13440,17
|
|
20230913,113500,379123070,13440,13440,13450,13440,48
|
|
20230913,113400,378477690,13440,13450,13450,13440,29
|
|
20230913,113300,378087660,13440,13440,13440,13440,3
|
|
20230913,113200,378047340,13440,13450,13450,13440,58
|
|
20230913,113100,377267250,13450,13450,13450,13450,12
|
|
20230913,113000,377105850,13450,13440,13450,13440,27
|
|
20230913,112900,376742730,13450,13440,13450,13440,28
|
|
20230913,112800,376366150,13450,13450,13450,13440,162
|
|
20230913,112700,374187270,13440,13430,13440,13430,8
|
|
20230913,112600,374079780,13430,13440,13440,13430,446
|
|
20230913,112500,368088420,13440,13440,13450,13440,30
|
|
20230913,112400,367684950,13440,13440,13440,13440,2
|
|
20230913,112300,367658070,13450,13440,13450,13440,28
|
|
20230913,112200,367281490,13440,13440,13450,13440,80
|
|
20230913,112100,366206020,13440,13450,13450,13440,28
|
|
20230913,112000,365829440,13440,13440,13440,13440,2
|
|
20230913,111900,365802560,13440,13430,13440,13430,11
|
|
20230913,111800,365654730,13430,13440,13440,13430,37
|
|
20230913,111700,365157470,13430,13430,13430,13430,3
|
|
20230913,111600,365117180,13440,13430,13440,13430,28
|
|
20230913,111500,364740880,13430,13430,13430,13430,32
|
|
20230913,111400,364311120,13420,13440,13440,13420,84
|
|
20230913,111300,363182910,13440,13430,13440,13430,28
|
|
20230913,111200,362806610,13430,13430,13440,13430,31
|
|
20230913,111100,362390010,13430,13430,13430,13430,1
|
|
20230913,111000,362376580,13430,13430,13430,13420,11
|
|
20230913,110900,362228870,13430,13440,13440,13430,243
|
|
20230913,110800,358964190,13440,13440,13440,13440,8
|
|
20230913,110700,358856670,13440,13440,13440,13430,7
|
|
20230913,110600,358762610,13430,13440,13440,13430,39
|
|
20230913,110500,358238470,13430,13430,13430,13430,11
|
|
20230913,110400,358090740,13430,13430,13440,13430,30
|
|
20230913,110300,357687580,13430,13420,13430,13420,21
|
|
20230913,110200,357405750,13420,13430,13430,13420,75
|
|
20230913,110100,356399060,13430,13430,13440,13430,29
|
|
20230913,110000,356009330,13430,13440,13440,13430,29
|
|
20230913,105900,355619590,13430,13440,13440,13430,88
|
|
20230913,105800,354437290,13440,13450,13450,13440,161
|
|
20230913,105700,352273160,13450,13450,13460,13450,98
|
|
20230913,105600,350955050,13450,13470,13470,13450,87
|
|
20230913,105500,349783870,13480,13470,13480,13470,28
|
|
20230913,105400,349406440,13470,13480,13480,13470,28
|
|
20230913,105300,349029020,13460,13460,13460,13460,3
|
|
20230913,105200,348988640,13460,13480,13480,13460,233
|
|
20230913,105100,345851440,13480,13470,13480,13470,54
|
|
20230913,105000,345124040,13480,13480,13480,13480,120
|
|
20230913,104900,343506440,13480,13490,13490,13480,194
|
|
20230913,104800,340889390,13490,13490,13500,13490,130
|
|
20230913,104700,339135430,13490,13500,13500,13490,98
|
|
20230913,104600,337813140,13490,13490,13500,13490,85
|
|
20230913,104500,336666280,13490,13480,13500,13480,1989
|
|
20230913,104400,309824610,13480,13490,13490,13480,50
|
|
20230913,104300,309150130,13480,13490,13500,13480,2783
|
|
20230913,104200,271589690,13500,13490,13500,13490,145
|
|
20230913,104100,269633380,13470,13470,13490,13470,741
|
|
20230913,104000,259638570,13470,13480,13480,13470,79
|
|
20230913,103900,258573850,13490,13480,13490,13480,37
|
|
20230913,103800,258074830,13480,13480,13490,13480,43
|
|
20230913,103700,257494820,13480,13480,13480,13480,1
|
|
20230913,103600,257481340,13490,13460,13490,13460,14
|
|
20230913,103500,257292820,13480,13490,13490,13480,81
|
|
20230913,103400,256200680,13490,13490,13490,13490,12
|
|
20230913,103300,256038800,13490,13490,13490,13490,288
|
|
20230913,103200,252153680,13500,13480,13500,13470,299
|
|
20230913,103100,248122320,13480,13490,13500,13480,1034
|
|
20230913,103000,234166510,13490,13470,13490,13470,2271
|
|
20230913,102900,203555820,13460,13470,13470,13460,60
|
|
20230913,102800,202747960,13470,13470,13480,13470,53
|
|
20230913,102700,202033710,13480,13450,13480,13450,966
|
|
20230913,102600,189026530,13450,13450,13450,13450,36
|
|
20230913,102500,188542330,13450,13450,13450,13450,17
|
|
20230913,102400,188313680,13450,13440,13450,13440,37
|
|
20230913,102300,187816130,13450,13450,13450,13450,26
|
|
20230913,102200,187466430,13450,13430,13450,13430,568
|
|
20230913,102100,179830360,13430,13420,13430,13420,32
|
|
20230913,102000,179400630,13430,13430,13430,13430,26
|
|
20230913,101900,179051450,13420,13420,13420,13420,10
|
|
20230913,101800,178917250,13430,13430,13430,13430,139
|
|
20230913,101700,177050480,13420,13430,13430,13420,48
|
|
20230913,101600,176406060,13420,13420,13420,13420,33
|
|
20230913,101500,175963200,13430,13430,13430,13430,57
|
|
20230913,101400,175197690,13430,13420,13430,13420,75
|
|
20230913,101300,174190820,13430,13430,13430,13430,26
|
|
20230913,101200,173841640,13430,13420,13430,13420,17
|
|
20230913,101100,173613450,13430,13440,13440,13430,242
|
|
20230913,101000,170363120,13440,13450,13450,13440,132
|
|
20230913,100900,168588780,13450,13450,13450,13450,0
|
|
20230913,100800,168588780,13450,13440,13450,13440,34
|
|
20230913,100700,168131550,13450,13450,13450,13450,28
|
|
20230913,100600,167754950,13440,13440,13450,13440,13
|
|
20230913,100500,167580220,13450,13440,13450,13440,43
|
|
20230913,100400,167002020,13440,13440,13440,13440,0
|
|
20230913,100300,167002020,13440,13440,13440,13440,10
|
|
20230913,100200,166867620,13440,13440,13450,13440,1218
|
|
20230913,100100,150489780,13440,13440,13440,13440,0
|
|
20230913,100000,150489780,13440,13440,13440,13440,1
|
|
20230913,095900,150476340,13440,13440,13440,13440,109
|
|
20230913,095800,149011380,13440,13420,13440,13420,368
|
|
20230913,095700,144066110,13420,13400,13420,13400,98
|
|
20230913,095600,142752220,13390,13390,13390,13390,20
|
|
20230913,095500,142484420,13380,13390,13390,13380,53
|
|
20230913,095400,141775180,13390,13390,13390,13390,7
|
|
20230913,095300,141681450,13390,13390,13390,13390,3
|
|
20230913,095200,141641280,13390,13390,13400,13390,47
|
|
20230913,095100,141011640,13380,13400,13450,13380,1822
|
|
20230913,095000,116579720,13410,13410,13410,13410,52
|
|
20230913,094900,115882400,13410,13410,13410,13410,20
|
|
20230913,094800,115614200,13420,13400,13420,13400,88
|
|
20230913,094700,114434370,13380,13370,13390,13370,259
|
|
20230913,094600,110969230,13370,13380,13380,13370,160
|
|
20230913,094500,108828610,13380,13350,13380,13350,167
|
|
20230913,094400,106597790,13350,13350,13350,13350,23
|
|
20230913,094300,106290740,13360,13360,13360,13360,21
|
|
20230913,094200,106010180,13360,13360,13360,13360,0
|
|
20230913,094100,106010180,13360,13380,13380,13360,108
|
|
20230913,094000,104565590,13390,13390,13390,13390,10
|
|
20230913,093900,104431690,13360,13410,13410,13360,52
|
|
20230913,093800,103735650,13400,13420,13440,13400,601
|
|
20230913,093700,95667040,13420,13410,13420,13410,162
|
|
20230913,093600,93493320,13410,13400,13410,13400,63
|
|
20230913,093500,92649100,13390,13380,13400,13360,937
|
|
20230913,093400,80112810,13380,13320,13380,13320,922
|
|
20230913,093300,67799230,13320,13270,13320,13250,630
|
|
20230913,093200,59420880,13250,13250,13250,13250,1
|
|
20230913,093100,59407630,13240,13240,13250,13240,32
|
|
20230913,093000,58983940,13240,13270,13270,13240,63
|
|
20230913,092900,58148140,13210,13210,13210,13210,0
|
|
20230913,092800,58148140,13210,13210,13210,13210,0
|
|
20230913,092700,58148140,13210,13210,13210,13210,0
|
|
20230913,092600,58148140,13210,13210,13210,13210,0
|
|
20230913,092500,58148140,13210,13210,13210,13210,0
|
|
20230913,092400,58148140,13210,13210,13210,13210,0
|
|
20230913,092300,58148140,13210,13220,13220,13210,266
|
|
20230913,092200,54633390,13260,13200,13260,13200,1013
|
|
20230913,092100,41225250,13200,13200,13210,13200,230
|
|
20230913,092000,38189230,13200,13200,13200,13200,10
|
|
20230913,091900,38057230,13200,13200,13200,13200,0
|
|
20230913,091800,38057230,13200,13200,13200,13200,1
|
|
20230913,091700,38044030,13170,13130,13170,13130,485
|
|
20230913,091600,31665620,13130,13130,13130,13130,20
|
|
20230913,091500,31403020,13130,13130,13130,13130,1
|
|
20230913,091400,31389890,13170,13170,13170,13170,4
|
|
20230913,091300,31337210,13160,13160,13160,13160,0
|
|
20230913,091200,31337210,13160,13130,13160,13130,131
|
|
20230913,091100,29617040,13070,13080,13080,13070,31
|
|
20230913,091000,29211790,13080,13090,13090,13080,130
|
|
20230913,090900,27511290,13080,13080,13080,13080,20
|
|
20230913,090800,27249690,13060,13050,13060,13050,214
|
|
20230913,090700,24456660,13040,13050,13050,13040,112
|
|
20230913,090600,22995640,13040,13040,13040,13040,257
|
|
20230913,090500,19644360,13040,13040,13040,13040,1
|
|
20230913,090400,19631320,13020,13020,13020,13020,0
|
|
20230913,090300,19631320,13020,13020,13020,13020,0
|
|
20230913,090200,19631320,13020,13020,13240,13020,194
|
|
20230913,090100,17097120,13240,13020,13240,12990,1046
|
|
20230913,090000,3471000,13000,13000,13000,13000,267
|