649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194600,270915110,14320,14320,14320,14320,1144
|
|
20230807,194500,270915110,14320,14320,14320,14320,0
|
|
20230807,194400,270915110,14320,14320,14320,14320,0
|
|
20230807,194300,270915110,14320,14320,14320,14320,0
|
|
20230807,194200,270915110,14320,14320,14320,14320,0
|
|
20230807,194100,270915110,14320,14320,14320,14320,0
|
|
20230807,194000,270915110,14320,14320,14320,14320,0
|
|
20230807,193900,270915110,14320,14320,14320,14320,0
|
|
20230807,193800,270915110,14320,14320,14320,14320,0
|
|
20230807,193700,270915110,14320,14320,14320,14320,0
|
|
20230807,193600,270915110,14320,14320,14320,14320,0
|
|
20230807,193500,270915110,14320,14320,14320,14320,0
|
|
20230807,193400,270915110,14320,14320,14320,14320,0
|
|
20230807,193300,270915110,14320,14320,14320,14320,0
|
|
20230807,193200,270915110,14320,14320,14320,14320,0
|
|
20230807,193100,270915110,14320,14320,14320,14320,0
|
|
20230807,193000,270915110,14320,14320,14320,14320,0
|
|
20230807,192900,270915110,14320,14320,14320,14320,0
|
|
20230807,192800,270915110,14320,14320,14320,14320,0
|
|
20230807,192700,270915110,14320,14320,14320,14320,0
|
|
20230807,192600,270915110,14320,14320,14320,14320,0
|
|
20230807,192500,270915110,14320,14320,14320,14320,0
|
|
20230807,192400,270915110,14320,14320,14320,14320,0
|
|
20230807,192300,270915110,14320,14320,14320,14320,0
|
|
20230807,192200,270915110,14320,14320,14320,14320,0
|
|
20230807,192100,270915110,14320,14320,14320,14320,0
|
|
20230807,192000,270915110,14320,14320,14320,14320,0
|
|
20230807,191900,270915110,14320,14320,14320,14320,0
|
|
20230807,191800,270915110,14320,14320,14320,14320,0
|
|
20230807,191700,270915110,14320,14320,14320,14320,0
|
|
20230807,191600,270915110,14320,14320,14320,14320,1144
|
|
20230807,191500,270915110,14320,14320,14320,14320,0
|
|
20230807,191400,270915110,14320,14320,14320,14320,0
|
|
20230807,191300,270915110,14320,14320,14320,14320,0
|
|
20230807,191200,270915110,14320,14320,14320,14320,0
|
|
20230807,191100,270915110,14320,14320,14320,14320,0
|
|
20230807,191000,270915110,14320,14320,14320,14320,0
|
|
20230807,190900,270915110,14320,14320,14320,14320,0
|
|
20230807,190800,270915110,14320,14320,14320,14320,0
|
|
20230807,190700,270915110,14320,14320,14320,14320,0
|
|
20230807,190600,270915110,14320,14320,14320,14320,0
|
|
20230807,190500,270915110,14320,14320,14320,14320,0
|
|
20230807,190400,270915110,14320,14320,14320,14320,0
|
|
20230807,190300,270915110,14320,14320,14320,14320,0
|
|
20230807,190200,270915110,14320,14320,14320,14320,0
|
|
20230807,190100,270915110,14320,14320,14320,14320,0
|
|
20230807,190000,270915110,14320,14320,14320,14320,0
|
|
20230807,185900,270915110,14320,14320,14320,14320,0
|
|
20230807,185800,270915110,14320,14320,14320,14320,0
|
|
20230807,185700,270915110,14320,14320,14320,14320,0
|
|
20230807,185600,270915110,14320,14320,14320,14320,0
|
|
20230807,185500,270915110,14320,14320,14320,14320,0
|
|
20230807,185400,270915110,14320,14320,14320,14320,0
|
|
20230807,185300,270915110,14320,14320,14320,14320,0
|
|
20230807,185200,270915110,14320,14320,14320,14320,0
|
|
20230807,185100,270915110,14320,14320,14320,14320,0
|
|
20230807,185000,270915110,14320,14320,14320,14320,0
|
|
20230807,184900,270915110,14320,14320,14320,14320,0
|
|
20230807,184800,270915110,14320,14320,14320,14320,0
|
|
20230807,184700,270915110,14320,14320,14320,14320,0
|
|
20230807,184600,270915110,14320,14320,14320,14320,1144
|
|
20230807,184500,270915110,14320,14320,14320,14320,0
|
|
20230807,184400,270915110,14320,14320,14320,14320,0
|
|
20230807,184300,270915110,14320,14320,14320,14320,0
|
|
20230807,184200,270915110,14320,14320,14320,14320,0
|
|
20230807,184100,270915110,14320,14320,14320,14320,0
|
|
20230807,184000,270915110,14320,14320,14320,14320,0
|
|
20230807,183900,270915110,14320,14320,14320,14320,0
|
|
20230807,183800,270915110,14320,14320,14320,14320,0
|
|
20230807,183700,270915110,14320,14320,14320,14320,0
|
|
20230807,183600,270915110,14320,14320,14320,14320,0
|
|
20230807,183500,270915110,14320,14320,14320,14320,0
|
|
20230807,183400,270915110,14320,14320,14320,14320,0
|
|
20230807,183300,270915110,14320,14320,14320,14320,0
|
|
20230807,183200,270915110,14320,14320,14320,14320,0
|
|
20230807,183100,270915110,14320,14320,14320,14320,0
|
|
20230807,183000,270915110,14320,14320,14320,14320,0
|
|
20230807,182900,270915110,14320,14320,14320,14320,0
|
|
20230807,182800,270915110,14320,14320,14320,14320,0
|
|
20230807,182700,270915110,14320,14320,14320,14320,0
|
|
20230807,182600,270915110,14320,14320,14320,14320,0
|
|
20230807,182500,270915110,14320,14320,14320,14320,0
|
|
20230807,182400,270915110,14320,14320,14320,14320,0
|
|
20230807,182300,270915110,14320,14320,14320,14320,0
|
|
20230807,182200,270915110,14320,14320,14320,14320,0
|
|
20230807,182100,270915110,14320,14320,14320,14320,0
|
|
20230807,182000,270915110,14320,14320,14320,14320,0
|
|
20230807,181900,270915110,14320,14320,14320,14320,0
|
|
20230807,181800,270915110,14320,14320,14320,14320,0
|
|
20230807,181700,270915110,14320,14320,14320,14320,0
|
|
20230807,181600,270915110,14320,14320,14320,14320,1144
|
|
20230807,181500,270915110,14320,14320,14320,14320,0
|
|
20230807,181400,270915110,14320,14320,14320,14320,0
|
|
20230807,181300,270915110,14320,14320,14320,14320,0
|
|
20230807,181200,270915110,14320,14320,14320,14320,0
|
|
20230807,181100,270915110,14320,14320,14320,14320,0
|
|
20230807,181000,270915110,14320,14320,14320,14320,0
|
|
20230807,180900,270915110,14320,14320,14320,14320,0
|
|
20230807,180800,270915110,14320,14320,14320,14320,0
|
|
20230807,180700,270915110,14320,14320,14320,14320,0
|
|
20230807,180600,270915110,14320,14320,14320,14320,0
|
|
20230807,180500,270915110,14320,14320,14320,14320,0
|
|
20230807,180400,270915110,14320,14320,14320,14320,0
|
|
20230807,180300,270915110,14320,14320,14320,14320,0
|
|
20230807,180200,270915110,14320,14320,14320,14320,0
|
|
20230807,180100,270915110,14320,14320,14320,14320,0
|
|
20230807,180000,270915110,14320,14320,14320,14320,0
|
|
20230807,175900,270915110,14320,14320,14320,14320,0
|
|
20230807,175800,270915110,14320,14320,14320,14320,0
|
|
20230807,175700,270915110,14320,14320,14320,14320,0
|
|
20230807,175600,270915110,14320,14320,14320,14320,0
|
|
20230807,175500,270915110,14320,14320,14320,14320,0
|
|
20230807,175400,270915110,14320,14320,14320,14320,0
|
|
20230807,175300,270915110,14320,14320,14320,14320,0
|
|
20230807,175200,270915110,14320,14320,14320,14320,0
|
|
20230807,175100,270915110,14320,14320,14320,14320,0
|
|
20230807,175000,270915110,14320,14320,14320,14320,0
|
|
20230807,174900,270915110,14320,14320,14320,14320,0
|
|
20230807,174800,270915110,14320,14320,14320,14320,0
|
|
20230807,174700,270915110,14320,14320,14320,14320,0
|
|
20230807,174600,270915110,14320,14320,14320,14320,1144
|
|
20230807,174500,270915110,14320,14320,14320,14320,0
|
|
20230807,174400,270915110,14320,14320,14320,14320,0
|
|
20230807,174300,270915110,14320,14320,14320,14320,0
|
|
20230807,174200,270915110,14320,14320,14320,14320,0
|
|
20230807,174100,270915110,14320,14320,14320,14320,0
|
|
20230807,174000,270915110,14320,14320,14320,14320,0
|
|
20230807,173900,270915110,14320,14320,14320,14320,0
|
|
20230807,173800,270915110,14320,14320,14320,14320,0
|
|
20230807,173700,270915110,14320,14320,14320,14320,0
|
|
20230807,173600,270915110,14320,14320,14320,14320,0
|
|
20230807,173500,270915110,14320,14320,14320,14320,0
|
|
20230807,173400,270915110,14320,14320,14320,14320,0
|
|
20230807,173300,270915110,14320,14320,14320,14320,0
|
|
20230807,173200,270915110,14320,14320,14320,14320,0
|
|
20230807,173100,270915110,14320,14320,14320,14320,0
|
|
20230807,173000,270915110,14320,14320,14320,14320,0
|
|
20230807,172900,270915110,14320,14320,14320,14320,0
|
|
20230807,172800,270915110,14320,14320,14320,14320,0
|
|
20230807,172700,270915110,14320,14320,14320,14320,0
|
|
20230807,172600,270915110,14320,14320,14320,14320,0
|
|
20230807,172500,270915110,14320,14320,14320,14320,0
|
|
20230807,172400,270915110,14320,14320,14320,14320,0
|
|
20230807,172300,270915110,14320,14320,14320,14320,0
|
|
20230807,172200,270915110,14320,14320,14320,14320,0
|
|
20230807,172100,270915110,14320,14320,14320,14320,0
|
|
20230807,172000,270915110,14320,14320,14320,14320,0
|
|
20230807,171900,270915110,14320,14320,14320,14320,0
|
|
20230807,171800,270915110,14320,14320,14320,14320,0
|
|
20230807,171700,270915110,14320,14320,14320,14320,0
|
|
20230807,171600,270915110,14320,14320,14320,14320,1144
|
|
20230807,171500,270915110,14320,14320,14320,14320,0
|
|
20230807,171400,270915110,14320,14320,14320,14320,0
|
|
20230807,171300,270915110,14320,14320,14320,14320,0
|
|
20230807,171200,270915110,14320,14320,14320,14320,0
|
|
20230807,171100,270915110,14320,14320,14320,14320,0
|
|
20230807,171000,270915110,14320,14320,14320,14320,0
|
|
20230807,170900,270915110,14320,14320,14320,14320,0
|
|
20230807,170800,270915110,14320,14320,14320,14320,0
|
|
20230807,170700,270915110,14320,14320,14320,14320,0
|
|
20230807,170600,270915110,14320,14320,14320,14320,0
|
|
20230807,170500,270915110,14320,14320,14320,14320,0
|
|
20230807,170400,270915110,14320,14320,14320,14320,0
|
|
20230807,170300,270915110,14320,14320,14320,14320,0
|
|
20230807,170200,270915110,14320,14320,14320,14320,0
|
|
20230807,170100,270915110,14320,14320,14320,14320,0
|
|
20230807,170000,270915110,14320,14320,14320,14320,0
|
|
20230807,165900,270915110,14320,14320,14320,14320,0
|
|
20230807,165800,270915110,14320,14320,14320,14320,0
|
|
20230807,165700,270915110,14320,14320,14320,14320,0
|
|
20230807,165600,270915110,14320,14320,14320,14320,0
|
|
20230807,165500,270915110,14320,14320,14320,14320,0
|
|
20230807,165400,270915110,14320,14320,14320,14320,0
|
|
20230807,165300,270915110,14320,14320,14320,14320,0
|
|
20230807,165200,270915110,14320,14320,14320,14320,0
|
|
20230807,165100,270915110,14320,14320,14320,14320,0
|
|
20230807,165000,270915110,14320,14320,14320,14320,0
|
|
20230807,164900,270915110,14320,14320,14320,14320,0
|
|
20230807,164800,270915110,14320,14320,14320,14320,0
|
|
20230807,164700,270915110,14320,14320,14320,14320,0
|
|
20230807,164600,270915110,14320,14320,14320,14320,1144
|
|
20230807,164500,270915110,14320,14320,14320,14320,0
|
|
20230807,164400,270915110,14320,14320,14320,14320,0
|
|
20230807,164300,270915110,14320,14320,14320,14320,0
|
|
20230807,164200,270915110,14320,14320,14320,14320,0
|
|
20230807,164100,270915110,14320,14320,14320,14320,0
|
|
20230807,164000,270915110,14320,14320,14320,14320,0
|
|
20230807,163900,270915110,14320,14320,14320,14320,0
|
|
20230807,163800,270915110,14320,14320,14320,14320,0
|
|
20230807,163700,270915110,14320,14320,14320,14320,0
|
|
20230807,163600,270915110,14320,14320,14320,14320,0
|
|
20230807,163500,270915110,14320,14320,14320,14320,0
|
|
20230807,163400,270915110,14320,14320,14320,14320,0
|
|
20230807,163300,270915110,14320,14320,14320,14320,0
|
|
20230807,163200,270915110,14320,14320,14320,14320,0
|
|
20230807,163100,270915110,14320,14320,14320,14320,0
|
|
20230807,163000,270915110,14320,14320,14320,14320,0
|
|
20230807,162900,270915110,14320,14320,14320,14320,0
|
|
20230807,162800,270915110,14320,14320,14320,14320,0
|
|
20230807,162700,270915110,14320,14320,14320,14320,0
|
|
20230807,162600,270915110,14320,14320,14320,14320,0
|
|
20230807,162500,270915110,14320,14320,14320,14320,0
|
|
20230807,162400,270915110,14320,14320,14320,14320,0
|
|
20230807,162300,270915110,14320,14320,14320,14320,0
|
|
20230807,162200,270915110,14320,14320,14320,14320,0
|
|
20230807,162100,270915110,14320,14320,14320,14320,0
|
|
20230807,162000,270915110,14320,14320,14320,14320,0
|
|
20230807,161900,270915110,14320,14320,14320,14320,0
|
|
20230807,161800,270915110,14320,14320,14320,14320,0
|
|
20230807,161700,270915110,14320,14320,14320,14320,0
|
|
20230807,161600,270915110,14320,14320,14320,14320,1144
|
|
20230807,161500,270915110,14320,14320,14320,14320,0
|
|
20230807,161400,270915110,14320,14320,14320,14320,0
|
|
20230807,161300,270915110,14320,14320,14320,14320,0
|
|
20230807,161200,270915110,14320,14320,14320,14320,0
|
|
20230807,161100,270915110,14320,14320,14320,14320,0
|
|
20230807,161000,270915110,14320,14320,14320,14320,0
|
|
20230807,160900,270915110,14320,14320,14320,14320,0
|
|
20230807,160800,270915110,14320,14320,14320,14320,0
|
|
20230807,160700,270915110,14320,14320,14320,14320,0
|
|
20230807,160600,270915110,14320,14320,14320,14320,0
|
|
20230807,160500,270915110,14320,14320,14320,14320,0
|
|
20230807,160400,270915110,14320,14320,14320,14320,0
|
|
20230807,160300,270915110,14320,14320,14320,14320,0
|
|
20230807,160200,270915110,14320,14320,14320,14320,0
|
|
20230807,160100,270915110,14320,14320,14320,14320,0
|
|
20230807,160000,270915110,14320,14320,14320,14320,0
|
|
20230807,155900,270915110,14320,14320,14320,14320,0
|
|
20230807,155800,270915110,14320,14320,14320,14320,0
|
|
20230807,155700,270915110,14320,14320,14320,14320,0
|
|
20230807,155600,270915110,14320,14320,14320,14320,0
|
|
20230807,155500,270915110,14320,14320,14320,14320,0
|
|
20230807,155400,270915110,14320,14320,14320,14320,0
|
|
20230807,155300,270915110,14320,14320,14320,14320,0
|
|
20230807,155200,270915110,14320,14320,14320,14320,0
|
|
20230807,155100,270915110,14320,14320,14320,14320,0
|
|
20230807,155000,270915110,14320,14320,14320,14320,0
|
|
20230807,154900,270915110,14320,14320,14320,14320,0
|
|
20230807,154800,270915110,14320,14320,14320,14320,0
|
|
20230807,154700,270915110,14320,14320,14320,14320,0
|
|
20230807,154600,270915110,14320,14320,14320,14320,1144
|
|
20230807,154500,270915110,14320,14320,14320,14320,0
|
|
20230807,154400,270915110,14320,14320,14320,14320,0
|
|
20230807,154300,270915110,14320,14320,14320,14320,0
|
|
20230807,154200,270915110,14320,14320,14320,14320,0
|
|
20230807,154100,270915110,14320,14320,14320,14320,0
|
|
20230807,154000,270915110,14320,14320,14320,14320,0
|
|
20230807,153900,270915110,14320,14320,14320,14320,0
|
|
20230807,153800,270915110,14320,14320,14320,14320,0
|
|
20230807,153700,270915110,14320,14320,14320,14320,0
|
|
20230807,153600,270915110,14320,14320,14320,14320,0
|
|
20230807,153500,270915110,14320,14320,14320,14320,0
|
|
20230807,153400,270915110,14320,14320,14320,14320,0
|
|
20230807,153300,270915110,14320,14320,14320,14320,0
|
|
20230807,153200,270915110,14320,14320,14320,14320,0
|
|
20230807,153100,270915110,14320,14320,14320,14320,0
|
|
20230807,153000,270915110,14320,14320,14320,14320,1144
|
|
20230807,152900,254533030,14320,14320,14320,14320,0
|
|
20230807,152800,254533030,14320,14320,14320,14320,0
|
|
20230807,152700,254533030,14320,14320,14320,14320,0
|
|
20230807,152600,254533030,14320,14320,14320,14320,0
|
|
20230807,152500,254533030,14320,14320,14320,14320,0
|
|
20230807,152400,254533030,14320,14320,14320,14320,0
|
|
20230807,152300,254533030,14320,14320,14320,14320,0
|
|
20230807,152200,254533030,14320,14320,14320,14320,0
|
|
20230807,152100,254533030,14320,14320,14320,14320,0
|
|
20230807,152000,254533030,14320,14320,14320,14320,0
|
|
20230807,151900,254533030,14320,14310,14320,14300,289
|
|
20230807,151800,250399770,14310,14260,14310,14260,312
|
|
20230807,151700,245939580,14260,14280,14280,14250,128
|
|
20230807,151600,244115390,14250,14250,14250,14250,4
|
|
20230807,151500,244058390,14280,14280,14280,14280,7
|
|
20230807,151400,243958430,14280,14280,14280,14280,1
|
|
20230807,151300,243944150,14280,14280,14280,14280,6
|
|
20230807,151200,243858470,14250,14260,14260,14250,18
|
|
20230807,151100,243601960,14280,14280,14280,14280,1
|
|
20230807,151000,243587680,14280,14250,14280,14250,36
|
|
20230807,150900,243073630,14260,14260,14260,14260,0
|
|
20230807,150800,243073630,14260,14260,14260,14260,7
|
|
20230807,150700,242973810,14280,14280,14280,14280,1
|
|
20230807,150600,242959530,14260,14280,14280,14260,45
|
|
20230807,150500,242317170,14260,14260,14260,14260,34
|
|
20230807,150400,241832330,14250,14260,14260,14250,137
|
|
20230807,150300,239880070,14250,14250,14250,14250,10
|
|
20230807,150200,239737570,14250,14260,14260,14250,39
|
|
20230807,150100,239181480,14250,14250,14250,14250,12
|
|
20230807,150000,239010480,14250,14240,14250,14240,105
|
|
20230807,145900,237514310,14240,14240,14240,14240,9
|
|
20230807,145800,237386150,14250,14240,14250,14240,96
|
|
20230807,145700,236018790,14240,14240,14260,14240,13
|
|
20230807,145600,235833650,14240,14240,14240,14240,12
|
|
20230807,145500,235662770,14230,14240,14240,14230,14
|
|
20230807,145400,235463450,14240,14260,14260,14240,7
|
|
20230807,145300,235363750,14240,14240,14240,14240,16
|
|
20230807,145200,235135910,14240,14240,14240,14240,13
|
|
20230807,145100,234950790,14240,14270,14270,14240,7
|
|
20230807,145000,234851080,14240,14240,14240,14230,44
|
|
20230807,144900,234224580,14240,14240,14240,14240,7
|
|
20230807,144800,234124900,14240,14240,14240,14240,45
|
|
20230807,144700,233484100,14240,14240,14280,14230,29
|
|
20230807,144600,233071150,14240,14240,14240,14240,21
|
|
20230807,144500,232772110,14240,14240,14240,14230,52
|
|
20230807,144400,232031680,14280,14240,14280,14240,44
|
|
20230807,144300,231403840,14240,14230,14280,14230,73
|
|
20230807,144200,230363880,14230,14240,14240,14230,47
|
|
20230807,144100,229694740,14240,14230,14240,14230,8
|
|
20230807,144000,229580890,14230,14230,14230,14230,13
|
|
20230807,143900,229395900,14230,14240,14240,14230,159
|
|
20230807,143800,227131880,14240,14250,14250,14240,15
|
|
20230807,143700,226918270,14240,14240,14240,14240,13
|
|
20230807,143600,226733150,14240,14240,14240,14240,7
|
|
20230807,143500,226633470,14250,14250,14260,14240,19
|
|
20230807,143400,226362730,14230,14240,14260,14230,38
|
|
20230807,143300,225821600,14240,14240,14240,14240,40
|
|
20230807,143200,225252000,14250,14240,14250,14240,217
|
|
20230807,143100,222160280,14260,14250,14260,14240,35
|
|
20230807,143000,221661550,14230,14230,14230,14230,12
|
|
20230807,142900,221490790,14230,14230,14230,14230,40
|
|
20230807,142800,220921590,14250,14250,14260,14230,330
|
|
20230807,142700,216217550,14230,14220,14240,14220,192
|
|
20230807,142600,213483650,14230,14230,14230,14230,29
|
|
20230807,142500,213070980,14230,14230,14230,14230,30
|
|
20230807,142400,212644080,14230,14220,14230,14220,215
|
|
20230807,142300,209584830,14220,14220,14220,14220,18
|
|
20230807,142200,209328870,14220,14220,14220,14220,7
|
|
20230807,142100,209229330,14230,14220,14230,14220,34
|
|
20230807,142000,208745720,14210,14210,14220,14210,36
|
|
20230807,141900,208233920,14210,14210,14210,14210,16
|
|
20230807,141800,208006560,14230,14200,14230,14200,89
|
|
20230807,141700,206741720,14220,14200,14220,14200,51
|
|
20230807,141600,206017170,14200,14200,14200,14200,7
|
|
20230807,141500,205917770,14200,14200,14210,14200,18
|
|
20230807,141400,205662120,14200,14200,14200,14200,17
|
|
20230807,141300,205420720,14200,14200,14200,14200,31
|
|
20230807,141200,204980520,14220,14220,14220,14200,36
|
|
20230807,141100,204468860,14200,14200,14200,14200,6
|
|
20230807,141000,204383660,14200,14210,14230,14200,34
|
|
20230807,140900,203900540,14210,14200,14210,14200,44
|
|
20230807,140800,203275630,14190,14190,14210,14190,41
|
|
20230807,140700,202693410,14210,14190,14210,14190,36
|
|
20230807,140600,202182110,14190,14200,14200,14190,9
|
|
20230807,140500,202054380,14200,14180,14210,14180,16
|
|
20230807,140400,201827250,14180,14180,14180,14180,41
|
|
20230807,140300,201245870,14180,14190,14190,14180,1063
|
|
20230807,140200,186172020,14200,14180,14210,14180,36
|
|
20230807,140100,185661030,14190,14200,14200,14180,1031
|
|
20230807,140000,171024070,14200,14200,14200,14200,28
|
|
20230807,135900,170626470,14200,14220,14220,14200,18
|
|
20230807,135800,170370840,14210,14210,14210,14210,48
|
|
20230807,135700,169688760,14210,14210,14210,14210,7
|
|
20230807,135600,169589290,14210,14210,14210,14210,29
|
|
20230807,135500,169177200,14210,14210,14220,14210,50
|
|
20230807,135400,168466460,14210,14220,14220,14210,29
|
|
20230807,135300,168054140,14210,14210,14220,14210,41
|
|
20230807,135200,167471500,14230,14210,14230,14210,176
|
|
20230807,135100,164969280,14210,14210,14210,14210,62
|
|
20230807,135000,164088260,14210,14220,14220,14210,96
|
|
20230807,134900,162723840,14210,14210,14220,14210,9
|
|
20230807,134800,162595940,14210,14210,14210,14210,17
|
|
20230807,134700,162354370,14210,14210,14210,14210,3
|
|
20230807,134600,162311740,14210,14210,14210,14210,1
|
|
20230807,134500,162297530,14220,14210,14220,14210,19
|
|
20230807,134400,162027530,14220,14220,14220,14220,23
|
|
20230807,134300,161700470,14220,14220,14220,14220,0
|
|
20230807,134200,161700470,14220,14220,14230,14220,65
|
|
20230807,134100,160776160,14220,14220,14220,14220,0
|
|
20230807,134000,160776160,14220,14220,14220,14220,14
|
|
20230807,133900,160577080,14220,14230,14230,14220,41
|
|
20230807,133800,159993810,14220,14220,14220,14220,0
|
|
20230807,133700,159993810,14220,14220,14220,14220,1
|
|
20230807,133600,159979590,14230,14230,14230,14230,24
|
|
20230807,133500,159638070,14220,14220,14220,14220,33
|
|
20230807,133400,159168810,14240,14240,14240,14240,0
|
|
20230807,133300,159168810,14240,14240,14240,14240,0
|
|
20230807,133200,159168810,14240,14230,14240,14230,78
|
|
20230807,133100,158058860,14230,14230,14230,14230,15
|
|
20230807,133000,157845410,14230,14230,14230,14230,10
|
|
20230807,132900,157703110,14240,14230,14240,14230,91
|
|
20230807,132800,156408170,14220,14220,14220,14220,0
|
|
20230807,132700,156408170,14220,14220,14220,14220,18
|
|
20230807,132600,156152210,14230,14220,14230,14220,3
|
|
20230807,132500,156109540,14230,14220,14230,14220,13
|
|
20230807,132400,155924670,14230,14220,14230,14220,10
|
|
20230807,132300,155782450,14220,14230,14230,14220,17
|
|
20230807,132200,155540700,14220,14220,14220,14220,0
|
|
20230807,132100,155540700,14220,14220,14220,14220,3
|
|
20230807,132000,155498040,14230,14230,14230,14220,10
|
|
20230807,131900,155355820,14220,14210,14220,14210,179
|
|
20230807,131800,152810610,14210,14200,14210,14200,444
|
|
20230807,131700,146505750,14200,14200,14200,14200,1
|
|
20230807,131600,146491550,14200,14190,14200,14190,11
|
|
20230807,131500,146335450,14190,14190,14190,14190,2
|
|
20230807,131400,146307070,14190,14190,14190,14190,15
|
|
20230807,131300,146094220,14190,14200,14200,14190,9
|
|
20230807,131200,145966490,14200,14200,14200,14200,68
|
|
20230807,131100,145000890,14190,14190,14190,14190,108
|
|
20230807,131000,143468370,14190,14200,14200,14190,24
|
|
20230807,130900,143127790,14210,14190,14210,14190,32
|
|
20230807,130800,142673680,14190,14190,14190,14190,6
|
|
20230807,130700,142588540,14210,14210,14210,14210,0
|
|
20230807,130600,142588540,14210,14200,14210,14190,97
|
|
20230807,130500,141211390,14200,14200,14200,14200,0
|
|
20230807,130400,141211390,14200,14200,14200,14200,23
|
|
20230807,130300,140884790,14190,14210,14210,14190,101
|
|
20230807,130200,139451540,14200,14200,14210,14200,26
|
|
20230807,130100,139082330,14200,14200,14200,14200,8
|
|
20230807,130000,138968730,14200,14210,14210,14200,105
|
|
20230807,125900,137477710,14200,14200,14200,14200,1
|
|
20230807,125800,137463510,14210,14210,14210,14210,34
|
|
20230807,125700,136980370,14200,14220,14220,14200,17
|
|
20230807,125600,136738750,14200,14200,14200,14200,9
|
|
20230807,125500,136610950,14210,14210,14210,14210,18
|
|
20230807,125400,136355170,14220,14220,14220,14220,11
|
|
20230807,125300,136198750,14220,14230,14230,14220,2
|
|
20230807,125200,136170300,14220,14220,14220,14220,0
|
|
20230807,125100,136170300,14220,14220,14220,14220,15
|
|
20230807,125000,135957000,14230,14230,14230,14230,1
|
|
20230807,124900,135942770,14220,14220,14220,14220,19
|
|
20230807,124800,135672590,14220,14220,14220,14220,1
|
|
20230807,124700,135658370,14230,14230,14230,14230,1
|
|
20230807,124600,135644140,14220,14220,14220,14220,17
|
|
20230807,124500,135402400,14210,14230,14230,14210,25
|
|
20230807,124400,135047010,14210,14210,14220,14200,383
|
|
20230807,124300,129605080,14210,14210,14210,14210,0
|
|
20230807,124200,129605080,14210,14210,14210,14210,8
|
|
20230807,124100,129491400,14240,14210,14240,14210,43
|
|
20230807,124000,128880150,14220,14220,14230,14220,35
|
|
20230807,123900,128382410,14220,14220,14220,14220,1
|
|
20230807,123800,128368190,14230,14230,14230,14230,0
|
|
20230807,123700,128368190,14230,14220,14230,14220,31
|
|
20230807,123600,127927320,14220,14220,14220,14220,31
|
|
20230807,123500,127486500,14210,14210,14210,14210,5
|
|
20230807,123400,127415450,14210,14220,14220,14210,55
|
|
20230807,123300,126633360,14230,14220,14230,14220,16
|
|
20230807,123200,126405830,14220,14220,14220,14220,9
|
|
20230807,123100,126277850,14230,14230,14230,14230,0
|
|
20230807,123000,126277850,14230,14220,14230,14220,9
|
|
20230807,122900,126149860,14220,14220,14220,14220,16
|
|
20230807,122800,125922340,14220,14220,14220,14220,3
|
|
20230807,122700,125879680,14230,14220,14230,14220,12
|
|
20230807,122600,125709030,14220,14220,14220,14220,0
|
|
20230807,122500,125709030,14220,14220,14220,14220,0
|
|
20230807,122400,125709030,14220,14230,14230,14220,24
|
|
20230807,122300,125367740,14220,14220,14220,14220,0
|
|
20230807,122200,125367740,14220,14220,14220,14220,7
|
|
20230807,122100,125268200,14230,14230,14230,14230,1
|
|
20230807,122000,125253970,14220,14220,14220,14220,17
|
|
20230807,121900,125012230,14220,14220,14220,14220,7
|
|
20230807,121800,124912690,14220,14220,14220,14220,4
|
|
20230807,121700,124855810,14220,14230,14230,14220,71
|
|
20230807,121600,123846130,14230,14230,14230,14230,130
|
|
20230807,121500,121996230,14230,14230,14230,14230,2
|
|
20230807,121400,121967770,14240,14230,14240,14230,8
|
|
20230807,121300,121853910,14230,14230,14230,14230,0
|
|
20230807,121200,121853910,14230,14230,14230,14230,26
|
|
20230807,121100,121483930,14230,14240,14240,14230,2
|
|
20230807,121000,121455460,14230,14230,14230,14230,100
|
|
20230807,120900,120032460,14230,14230,14230,14230,0
|
|
20230807,120800,120032460,14230,14250,14250,14230,23
|
|
20230807,120700,119705150,14230,14230,14230,14230,9
|
|
20230807,120600,119577080,14230,14240,14240,14230,178
|
|
20230807,120500,117043230,14240,14240,14240,14240,178
|
|
20230807,120400,114508510,14240,14260,14260,14240,80
|
|
20230807,120300,113368470,14250,14250,14260,14250,55
|
|
20230807,120200,112584480,14260,14260,14300,14260,53
|
|
20230807,120100,111828490,14260,14260,14260,14260,31
|
|
20230807,120000,111386430,14250,14250,14250,14250,5
|
|
20230807,115900,111315180,14250,14250,14250,14250,25
|
|
20230807,115800,110958930,14250,14250,14260,14250,24
|
|
20230807,115700,110616920,14250,14250,14250,14250,22
|
|
20230807,115600,110303420,14250,14250,14250,14250,25
|
|
20230807,115500,109947170,14250,14250,14250,14250,31
|
|
20230807,115400,109505420,14260,14250,14260,14250,15
|
|
20230807,115300,109291660,14260,14250,14260,14250,25
|
|
20230807,115200,108935380,14250,14250,14250,14250,19
|
|
20230807,115100,108664630,14260,14250,14260,14250,30
|
|
20230807,115000,108237120,14250,14250,14250,14250,13
|
|
20230807,114900,108051870,14250,14250,14250,14240,21
|
|
20230807,114800,107752670,14250,14240,14250,14240,29
|
|
20230807,114700,107339670,14250,14240,14250,14240,40
|
|
20230807,114600,106770040,14250,14250,14250,14240,29
|
|
20230807,114500,106356920,14250,14250,14260,14250,15
|
|
20230807,114400,106143160,14250,14260,14260,14250,444
|
|
20230807,114300,99811760,14260,14270,14270,14260,86
|
|
20230807,114200,98585290,14260,14260,14260,14260,15
|
|
20230807,114100,98371390,14260,14260,14270,14260,21
|
|
20230807,114000,98071920,14260,14260,14260,14260,14
|
|
20230807,113900,97872280,14260,14260,14270,14260,31
|
|
20230807,113800,97430050,14260,14260,14270,14260,141
|
|
20230807,113700,95419380,14260,14260,14260,14260,14
|
|
20230807,113600,95219740,14270,14260,14270,14260,28
|
|
20230807,113500,94820260,14300,14260,14300,14260,48
|
|
20230807,113400,94135410,14260,14260,14260,14260,28
|
|
20230807,113300,93736130,14260,14260,14260,14260,22
|
|
20230807,113200,93422410,14260,14270,14270,14260,15
|
|
20230807,113100,93208500,14260,14260,14260,14260,13
|
|
20230807,113000,93023120,14260,14270,14270,14260,349
|
|
20230807,112900,88043190,14270,14280,14280,14270,15
|
|
20230807,112800,87829130,14270,14270,14270,14270,24
|
|
20230807,112700,87486650,14270,14270,14270,14270,14
|
|
20230807,112600,87286870,14280,14270,14280,14270,57
|
|
20230807,112500,86473070,14270,14270,14280,14270,20
|
|
20230807,112400,86187660,14270,14270,14270,14270,7
|
|
20230807,112300,86087770,14280,14280,14280,14280,0
|
|
20230807,112200,86087770,14280,14270,14280,14270,56
|
|
20230807,112100,85288640,14270,14270,14270,14270,0
|
|
20230807,112000,85288640,14270,14270,14270,14270,46
|
|
20230807,111900,84632220,14270,14270,14270,14270,11
|
|
20230807,111800,84475250,14280,14270,14280,14270,16
|
|
20230807,111700,84246920,14280,14280,14280,14280,7
|
|
20230807,111600,84146960,14280,14280,14280,14280,0
|
|
20230807,111500,84146960,14280,14280,14280,14280,1
|
|
20230807,111400,84132680,14270,14270,14270,14270,19
|
|
20230807,111300,83861550,14270,14270,14270,14270,17
|
|
20230807,111200,83618960,14280,14280,14280,14280,3
|
|
20230807,111100,83576120,14270,14270,14270,14270,0
|
|
20230807,111000,83576120,14270,14270,14270,14270,64
|
|
20230807,110900,82662840,14270,14290,14290,14270,23
|
|
20230807,110800,82334550,14290,14290,14290,14290,0
|
|
20230807,110700,82334550,14290,14290,14290,14290,15
|
|
20230807,110600,82120200,14290,14290,14290,14290,4
|
|
20230807,110500,82063040,14280,14260,14280,14260,36
|
|
20230807,110400,81549300,14260,14280,14280,14260,14
|
|
20230807,110300,81349540,14260,14290,14290,14260,19
|
|
20230807,110200,81078240,14290,14260,14290,14260,140
|
|
20230807,110100,79081810,14260,14280,14280,14260,29
|
|
20230807,110000,78667710,14280,14280,14280,14280,0
|
|
20230807,105900,78667710,14280,14280,14280,14230,62
|
|
20230807,105800,77782900,14230,14230,14230,14230,6
|
|
20230807,105700,77697520,14280,14230,14280,14230,17
|
|
20230807,105600,77455560,14280,14280,14280,14280,1
|
|
20230807,105500,77441280,14230,14230,14230,14230,1
|
|
20230807,105400,77427050,14230,14230,14280,14230,294
|
|
20230807,105300,73233290,14230,14240,14240,14220,140
|
|
20230807,105200,71242250,14240,14240,14240,14240,0
|
|
20230807,105100,71242250,14240,14240,14240,14240,0
|
|
20230807,105000,71242250,14240,14220,14240,14220,10
|
|
20230807,104900,71100030,14240,14220,14240,14220,48
|
|
20230807,104800,70417450,14210,14210,14210,14210,17
|
|
20230807,104700,70175880,14220,14220,14220,14220,0
|
|
20230807,104600,70175880,14220,14220,14220,14220,1
|
|
20230807,104500,70161660,14220,14210,14220,14210,11
|
|
20230807,104400,70005340,14210,14230,14230,14210,19
|
|
20230807,104300,69735120,14230,14230,14230,14230,0
|
|
20230807,104200,69735120,14230,14220,14230,14220,141
|
|
20230807,104100,67730090,14220,14230,14230,14220,164
|
|
20230807,104000,65396690,14230,14230,14230,14230,22
|
|
20230807,103900,65083630,14240,14240,14240,14240,1
|
|
20230807,103800,65069390,14240,14240,14240,14240,0
|
|
20230807,103700,65069390,14240,14240,14240,14240,0
|
|
20230807,103600,65069390,14240,14220,14240,14220,17
|
|
20230807,103500,64827630,14240,14230,14240,14230,21
|
|
20230807,103400,64528790,14240,14240,14240,14240,0
|
|
20230807,103300,64528790,14240,14240,14240,14240,1
|
|
20230807,103200,64514550,14240,14240,14240,14240,20
|
|
20230807,103100,64229750,14250,14250,14250,14250,1
|
|
20230807,103000,64215500,14250,14280,14280,14250,23
|
|
20230807,102900,63887720,14280,14280,14280,14280,0
|
|
20230807,102800,63887720,14280,14260,14280,14260,16
|
|
20230807,102700,63659540,14270,14270,14270,14270,109
|
|
20230807,102600,62104110,14270,14270,14270,14270,1
|
|
20230807,102500,62089840,14250,14250,14250,14250,0
|
|
20230807,102400,62089840,14250,14250,14250,14250,0
|
|
20230807,102300,62089840,14250,14250,14270,14250,43
|
|
20230807,102200,61477010,14240,14240,14240,14240,24
|
|
20230807,102100,61135250,14230,14240,14240,14230,6
|
|
20230807,102000,61049840,14240,14240,14240,14240,1
|
|
20230807,101900,61035600,14230,14240,14240,14230,251
|
|
20230807,101800,57463860,14240,14240,14240,14240,0
|
|
20230807,101700,57463860,14240,14240,14240,14240,5
|
|
20230807,101600,57392660,14230,14230,14230,14230,1
|
|
20230807,101500,57378430,14240,14240,14240,14230,19
|
|
20230807,101400,57108040,14240,14230,14240,14230,3
|
|
20230807,101300,57065340,14230,14230,14230,14230,29
|
|
20230807,101200,56652670,14230,14230,14230,14230,86
|
|
20230807,101100,55428890,14230,14220,14230,14220,19
|
|
20230807,101000,55158700,14240,14240,14240,14240,0
|
|
20230807,100900,55158700,14240,14220,14240,14220,16
|
|
20230807,100800,54931030,14220,14220,14220,14220,1
|
|
20230807,100700,54916810,14230,14230,14230,14230,138
|
|
20230807,100600,52953070,14240,14240,14240,14240,1
|
|
20230807,100500,52938830,14230,14230,14230,14230,0
|
|
20230807,100400,52938830,14230,14230,14230,14230,0
|
|
20230807,100300,52938830,14230,14230,14230,14230,16
|
|
20230807,100200,52711150,14240,14240,14240,14240,0
|
|
20230807,100100,52711150,14240,14240,14240,14240,1
|
|
20230807,100000,52696910,14230,14240,14240,14230,5
|
|
20230807,095900,52625750,14230,14230,14230,14230,0
|
|
20230807,095800,52625750,14230,14240,14240,14230,40
|
|
20230807,095700,52056280,14240,14240,14240,14240,0
|
|
20230807,095600,52056280,14240,14240,14240,14240,0
|
|
20230807,095500,52056280,14240,14240,14240,14240,3
|
|
20230807,095400,52013560,14230,14230,14230,14230,15
|
|
20230807,095300,51800110,14240,14240,14240,14240,2
|
|
20230807,095200,51771630,14240,14240,14240,14240,92
|
|
20230807,095100,50461550,14240,14240,14240,14240,0
|
|
20230807,095000,50461550,14240,14240,14240,14220,37
|
|
20230807,094900,49935370,14230,14240,14240,14230,4
|
|
20230807,094800,49878440,14220,14220,14220,14220,0
|
|
20230807,094700,49878440,14220,14220,14220,14220,0
|
|
20230807,094600,49878440,14220,14220,14220,14220,15
|
|
20230807,094500,49665140,14240,14240,14240,14240,0
|
|
20230807,094400,49665140,14240,14240,14240,14240,94
|
|
20230807,094300,48326580,14250,14250,14250,14250,0
|
|
20230807,094200,48326580,14250,14220,14250,14220,496
|
|
20230807,094100,41264030,14220,14220,14220,14220,0
|
|
20230807,094000,41264030,14220,14230,14230,14220,29
|
|
20230807,093900,40851510,14240,14230,14240,14230,5
|
|
20230807,093800,40780350,14240,14240,14240,14230,566
|
|
20230807,093700,32726090,14270,14270,14270,14270,0
|
|
20230807,093600,32726090,14270,14250,14270,14250,65
|
|
20230807,093500,31799610,14250,14250,14250,14240,12
|
|
20230807,093400,31628710,14240,14240,14240,14240,100
|
|
20230807,093300,30204710,14250,14260,14260,14250,102
|
|
20230807,093200,28750220,14260,14260,14270,14260,82
|
|
20230807,093100,27580890,14260,14260,14260,14260,0
|
|
20230807,093000,27580890,14260,14260,14260,14260,3
|
|
20230807,092900,27538110,14260,14260,14260,14260,15
|
|
20230807,092800,27324210,14270,14270,14270,14270,3
|
|
20230807,092700,27281400,14240,14240,14240,14240,36
|
|
20230807,092600,26768760,14240,14240,14240,14240,0
|
|
20230807,092500,26768760,14240,14240,14240,14240,5
|
|
20230807,092400,26697560,14270,14270,14270,14270,2
|
|
20230807,092300,26669020,14230,14230,14230,14230,0
|
|
20230807,092200,26669020,14230,14230,14230,14230,22
|
|
20230807,092100,26355960,14230,14230,14230,14230,40
|
|
20230807,092000,25786760,14210,14210,14210,14210,0
|
|
20230807,091900,25786760,14210,14210,14210,14210,0
|
|
20230807,091800,25786760,14210,14210,14210,14210,4
|
|
20230807,091700,25729920,14220,14220,14220,14220,563
|
|
20230807,091600,17724060,14270,14270,14270,14270,5
|
|
20230807,091500,17652710,14270,14270,14270,14270,0
|
|
20230807,091400,17652710,14270,14210,14270,14210,467
|
|
20230807,091300,11011510,14210,14190,14210,14180,66
|
|
20230807,091200,10075280,14200,14200,14200,14200,0
|
|
20230807,091100,10075280,14200,14200,14200,14200,1
|
|
20230807,091000,10061080,14200,14210,14210,14200,123
|
|
20230807,090900,8314230,14220,14200,14220,14200,191
|
|
20230807,090800,5602010,14200,14200,14220,14200,56
|
|
20230807,090700,4806790,14220,14210,14220,14210,12
|
|
20230807,090600,4636260,14210,14210,14210,14210,0
|
|
20230807,090500,4636260,14210,14210,14210,14210,1
|
|
20230807,090400,4622050,14210,14220,14220,14210,10
|
|
20230807,090300,4479880,14220,14240,14240,14220,156
|
|
20230807,090200,2261430,14260,14260,14260,14260,0
|
|
20230807,090100,2261430,14260,14260,14260,14260,10
|
|
20230807,090000,2118830,14270,14220,14270,14220,149
|