662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195900,636462290,13170,13170,13170,13170,1053
|
|
20230804,195800,636462290,13170,13170,13170,13170,0
|
|
20230804,195700,636462290,13170,13170,13170,13170,0
|
|
20230804,195600,636462290,13170,13170,13170,13170,0
|
|
20230804,195500,636462290,13170,13170,13170,13170,0
|
|
20230804,195400,636462290,13170,13170,13170,13170,0
|
|
20230804,195300,636462290,13170,13170,13170,13170,0
|
|
20230804,195200,636462290,13170,13170,13170,13170,0
|
|
20230804,195100,636462290,13170,13170,13170,13170,0
|
|
20230804,195000,636462290,13170,13170,13170,13170,0
|
|
20230804,194900,636462290,13170,13170,13170,13170,0
|
|
20230804,194800,636462290,13170,13170,13170,13170,0
|
|
20230804,194700,636462290,13170,13170,13170,13170,0
|
|
20230804,194600,636462290,13170,13170,13170,13170,0
|
|
20230804,194500,636462290,13170,13170,13170,13170,0
|
|
20230804,194400,636462290,13170,13170,13170,13170,0
|
|
20230804,194300,636462290,13170,13170,13170,13170,0
|
|
20230804,194200,636462290,13170,13170,13170,13170,0
|
|
20230804,194100,636462290,13170,13170,13170,13170,0
|
|
20230804,194000,636462290,13170,13170,13170,13170,0
|
|
20230804,193900,636462290,13170,13170,13170,13170,0
|
|
20230804,193800,636462290,13170,13170,13170,13170,0
|
|
20230804,193700,636462290,13170,13170,13170,13170,0
|
|
20230804,193600,636462290,13170,13170,13170,13170,0
|
|
20230804,193500,636462290,13170,13170,13170,13170,0
|
|
20230804,193400,636462290,13170,13170,13170,13170,0
|
|
20230804,193300,636462290,13170,13170,13170,13170,0
|
|
20230804,193200,636462290,13170,13170,13170,13170,0
|
|
20230804,193100,636462290,13170,13170,13170,13170,0
|
|
20230804,193000,636462290,13170,13170,13170,13170,0
|
|
20230804,192900,636462290,13170,13170,13170,13170,1053
|
|
20230804,192800,636462290,13170,13170,13170,13170,0
|
|
20230804,192700,636462290,13170,13170,13170,13170,0
|
|
20230804,192600,636462290,13170,13170,13170,13170,0
|
|
20230804,192500,636462290,13170,13170,13170,13170,0
|
|
20230804,192400,636462290,13170,13170,13170,13170,0
|
|
20230804,192300,636462290,13170,13170,13170,13170,0
|
|
20230804,192200,636462290,13170,13170,13170,13170,0
|
|
20230804,192100,636462290,13170,13170,13170,13170,0
|
|
20230804,192000,636462290,13170,13170,13170,13170,0
|
|
20230804,191900,636462290,13170,13170,13170,13170,0
|
|
20230804,191800,636462290,13170,13170,13170,13170,0
|
|
20230804,191700,636462290,13170,13170,13170,13170,0
|
|
20230804,191600,636462290,13170,13170,13170,13170,0
|
|
20230804,191500,636462290,13170,13170,13170,13170,0
|
|
20230804,191400,636462290,13170,13170,13170,13170,0
|
|
20230804,191300,636462290,13170,13170,13170,13170,0
|
|
20230804,191200,636462290,13170,13170,13170,13170,0
|
|
20230804,191100,636462290,13170,13170,13170,13170,0
|
|
20230804,191000,636462290,13170,13170,13170,13170,0
|
|
20230804,190900,636462290,13170,13170,13170,13170,0
|
|
20230804,190800,636462290,13170,13170,13170,13170,0
|
|
20230804,190700,636462290,13170,13170,13170,13170,0
|
|
20230804,190600,636462290,13170,13170,13170,13170,0
|
|
20230804,190500,636462290,13170,13170,13170,13170,0
|
|
20230804,190400,636462290,13170,13170,13170,13170,0
|
|
20230804,190300,636462290,13170,13170,13170,13170,0
|
|
20230804,190200,636462290,13170,13170,13170,13170,0
|
|
20230804,190100,636462290,13170,13170,13170,13170,0
|
|
20230804,190000,636462290,13170,13170,13170,13170,0
|
|
20230804,185900,636462290,13170,13170,13170,13170,1053
|
|
20230804,185800,636462290,13170,13170,13170,13170,0
|
|
20230804,185700,636462290,13170,13170,13170,13170,0
|
|
20230804,185600,636462290,13170,13170,13170,13170,0
|
|
20230804,185500,636462290,13170,13170,13170,13170,0
|
|
20230804,185400,636462290,13170,13170,13170,13170,0
|
|
20230804,185300,636462290,13170,13170,13170,13170,0
|
|
20230804,185200,636462290,13170,13170,13170,13170,0
|
|
20230804,185100,636462290,13170,13170,13170,13170,0
|
|
20230804,185000,636462290,13170,13170,13170,13170,0
|
|
20230804,184900,636462290,13170,13170,13170,13170,0
|
|
20230804,184800,636462290,13170,13170,13170,13170,0
|
|
20230804,184700,636462290,13170,13170,13170,13170,0
|
|
20230804,184600,636462290,13170,13170,13170,13170,0
|
|
20230804,184500,636462290,13170,13170,13170,13170,0
|
|
20230804,184400,636462290,13170,13170,13170,13170,0
|
|
20230804,184300,636462290,13170,13170,13170,13170,0
|
|
20230804,184200,636462290,13170,13170,13170,13170,0
|
|
20230804,184100,636462290,13170,13170,13170,13170,0
|
|
20230804,184000,636462290,13170,13170,13170,13170,0
|
|
20230804,183900,636462290,13170,13170,13170,13170,0
|
|
20230804,183800,636462290,13170,13170,13170,13170,0
|
|
20230804,183700,636462290,13170,13170,13170,13170,0
|
|
20230804,183600,636462290,13170,13170,13170,13170,0
|
|
20230804,183500,636462290,13170,13170,13170,13170,0
|
|
20230804,183400,636462290,13170,13170,13170,13170,0
|
|
20230804,183300,636462290,13170,13170,13170,13170,0
|
|
20230804,183200,636462290,13170,13170,13170,13170,0
|
|
20230804,183100,636462290,13170,13170,13170,13170,0
|
|
20230804,183000,636462290,13170,13170,13170,13170,0
|
|
20230804,182900,636462290,13170,13170,13170,13170,1053
|
|
20230804,182800,636462290,13170,13170,13170,13170,0
|
|
20230804,182700,636462290,13170,13170,13170,13170,0
|
|
20230804,182600,636462290,13170,13170,13170,13170,0
|
|
20230804,182500,636462290,13170,13170,13170,13170,0
|
|
20230804,182400,636462290,13170,13170,13170,13170,0
|
|
20230804,182300,636462290,13170,13170,13170,13170,0
|
|
20230804,182200,636462290,13170,13170,13170,13170,0
|
|
20230804,182100,636462290,13170,13170,13170,13170,0
|
|
20230804,182000,636462290,13170,13170,13170,13170,0
|
|
20230804,181900,636462290,13170,13170,13170,13170,0
|
|
20230804,181800,636462290,13170,13170,13170,13170,0
|
|
20230804,181700,636462290,13170,13170,13170,13170,0
|
|
20230804,181600,636462290,13170,13170,13170,13170,0
|
|
20230804,181500,636462290,13170,13170,13170,13170,0
|
|
20230804,181400,636462290,13170,13170,13170,13170,0
|
|
20230804,181300,636462290,13170,13170,13170,13170,0
|
|
20230804,181200,636462290,13170,13170,13170,13170,0
|
|
20230804,181100,636462290,13170,13170,13170,13170,0
|
|
20230804,181000,636462290,13170,13170,13170,13170,0
|
|
20230804,180900,636462290,13170,13170,13170,13170,0
|
|
20230804,180800,636462290,13170,13170,13170,13170,0
|
|
20230804,180700,636462290,13170,13170,13170,13170,0
|
|
20230804,180600,636462290,13170,13170,13170,13170,0
|
|
20230804,180500,636462290,13170,13170,13170,13170,0
|
|
20230804,180400,636462290,13170,13170,13170,13170,0
|
|
20230804,180300,636462290,13170,13170,13170,13170,0
|
|
20230804,180200,636462290,13170,13170,13170,13170,0
|
|
20230804,180100,636462290,13170,13170,13170,13170,0
|
|
20230804,180000,636462290,13170,13170,13170,13170,0
|
|
20230804,175900,636462290,13170,13170,13170,13170,1053
|
|
20230804,175800,636462290,13170,13170,13170,13170,0
|
|
20230804,175700,636462290,13170,13170,13170,13170,0
|
|
20230804,175600,636462290,13170,13170,13170,13170,0
|
|
20230804,175500,636462290,13170,13170,13170,13170,0
|
|
20230804,175400,636462290,13170,13170,13170,13170,0
|
|
20230804,175300,636462290,13170,13170,13170,13170,0
|
|
20230804,175200,636462290,13170,13170,13170,13170,0
|
|
20230804,175100,636462290,13170,13170,13170,13170,0
|
|
20230804,175000,636462290,13170,13170,13170,13170,0
|
|
20230804,174900,636462290,13170,13170,13170,13170,0
|
|
20230804,174800,636462290,13170,13170,13170,13170,0
|
|
20230804,174700,636462290,13170,13170,13170,13170,0
|
|
20230804,174600,636462290,13170,13170,13170,13170,0
|
|
20230804,174500,636462290,13170,13170,13170,13170,0
|
|
20230804,174400,636462290,13170,13170,13170,13170,0
|
|
20230804,174300,636462290,13170,13170,13170,13170,0
|
|
20230804,174200,636462290,13170,13170,13170,13170,0
|
|
20230804,174100,636462290,13170,13170,13170,13170,0
|
|
20230804,174000,636462290,13170,13170,13170,13170,0
|
|
20230804,173900,636462290,13170,13170,13170,13170,0
|
|
20230804,173800,636462290,13170,13170,13170,13170,0
|
|
20230804,173700,636462290,13170,13170,13170,13170,0
|
|
20230804,173600,636462290,13170,13170,13170,13170,0
|
|
20230804,173500,636462290,13170,13170,13170,13170,0
|
|
20230804,173400,636462290,13170,13170,13170,13170,0
|
|
20230804,173300,636462290,13170,13170,13170,13170,0
|
|
20230804,173200,636462290,13170,13170,13170,13170,0
|
|
20230804,173100,636462290,13170,13170,13170,13170,0
|
|
20230804,173000,636462290,13170,13170,13170,13170,0
|
|
20230804,172900,636462290,13170,13170,13170,13170,1053
|
|
20230804,172800,636462290,13170,13170,13170,13170,0
|
|
20230804,172700,636462290,13170,13170,13170,13170,0
|
|
20230804,172600,636462290,13170,13170,13170,13170,0
|
|
20230804,172500,636462290,13170,13170,13170,13170,0
|
|
20230804,172400,636462290,13170,13170,13170,13170,0
|
|
20230804,172300,636462290,13170,13170,13170,13170,0
|
|
20230804,172200,636462290,13170,13170,13170,13170,0
|
|
20230804,172100,636462290,13170,13170,13170,13170,0
|
|
20230804,172000,636462290,13170,13170,13170,13170,0
|
|
20230804,171900,636462290,13170,13170,13170,13170,0
|
|
20230804,171800,636462290,13170,13170,13170,13170,0
|
|
20230804,171700,636462290,13170,13170,13170,13170,0
|
|
20230804,171600,636462290,13170,13170,13170,13170,0
|
|
20230804,171500,636462290,13170,13170,13170,13170,0
|
|
20230804,171400,636462290,13170,13170,13170,13170,0
|
|
20230804,171300,636462290,13170,13170,13170,13170,0
|
|
20230804,171200,636462290,13170,13170,13170,13170,0
|
|
20230804,171100,636462290,13170,13170,13170,13170,0
|
|
20230804,171000,636462290,13170,13170,13170,13170,0
|
|
20230804,170900,636462290,13170,13170,13170,13170,0
|
|
20230804,170800,636462290,13170,13170,13170,13170,0
|
|
20230804,170700,636462290,13170,13170,13170,13170,0
|
|
20230804,170600,636462290,13170,13170,13170,13170,0
|
|
20230804,170500,636462290,13170,13170,13170,13170,0
|
|
20230804,170400,636462290,13170,13170,13170,13170,0
|
|
20230804,170300,636462290,13170,13170,13170,13170,0
|
|
20230804,170200,636462290,13170,13170,13170,13170,0
|
|
20230804,170100,636462290,13170,13170,13170,13170,0
|
|
20230804,170000,636462290,13170,13170,13170,13170,0
|
|
20230804,165900,636462290,13170,13170,13170,13170,1053
|
|
20230804,165800,636462290,13170,13170,13170,13170,0
|
|
20230804,165700,636462290,13170,13170,13170,13170,0
|
|
20230804,165600,636462290,13170,13170,13170,13170,0
|
|
20230804,165500,636462290,13170,13170,13170,13170,0
|
|
20230804,165400,636462290,13170,13170,13170,13170,0
|
|
20230804,165300,636462290,13170,13170,13170,13170,0
|
|
20230804,165200,636462290,13170,13170,13170,13170,0
|
|
20230804,165100,636462290,13170,13170,13170,13170,0
|
|
20230804,165000,636462290,13170,13170,13170,13170,0
|
|
20230804,164900,636462290,13170,13170,13170,13170,0
|
|
20230804,164800,636462290,13170,13170,13170,13170,0
|
|
20230804,164700,636462290,13170,13170,13170,13170,0
|
|
20230804,164600,636462290,13170,13170,13170,13170,0
|
|
20230804,164500,636462290,13170,13170,13170,13170,0
|
|
20230804,164400,636462290,13170,13170,13170,13170,0
|
|
20230804,164300,636462290,13170,13170,13170,13170,0
|
|
20230804,164200,636462290,13170,13170,13170,13170,0
|
|
20230804,164100,636462290,13170,13170,13170,13170,0
|
|
20230804,164000,636462290,13170,13170,13170,13170,0
|
|
20230804,163900,636462290,13170,13170,13170,13170,0
|
|
20230804,163800,636462290,13170,13170,13170,13170,0
|
|
20230804,163700,636462290,13170,13170,13170,13170,0
|
|
20230804,163600,636462290,13170,13170,13170,13170,0
|
|
20230804,163500,636462290,13170,13170,13170,13170,0
|
|
20230804,163400,636462290,13170,13170,13170,13170,0
|
|
20230804,163300,636462290,13170,13170,13170,13170,0
|
|
20230804,163200,636462290,13170,13170,13170,13170,0
|
|
20230804,163100,636462290,13170,13170,13170,13170,0
|
|
20230804,163000,636462290,13170,13170,13170,13170,0
|
|
20230804,162900,636462290,13170,13170,13170,13170,1053
|
|
20230804,162800,636462290,13170,13170,13170,13170,0
|
|
20230804,162700,636462290,13170,13170,13170,13170,0
|
|
20230804,162600,636462290,13170,13170,13170,13170,0
|
|
20230804,162500,636462290,13170,13170,13170,13170,0
|
|
20230804,162400,636462290,13170,13170,13170,13170,0
|
|
20230804,162300,636462290,13170,13170,13170,13170,0
|
|
20230804,162200,636462290,13170,13170,13170,13170,0
|
|
20230804,162100,636462290,13170,13170,13170,13170,0
|
|
20230804,162000,636462290,13170,13170,13170,13170,0
|
|
20230804,161900,636462290,13170,13170,13170,13170,0
|
|
20230804,161800,636462290,13170,13170,13170,13170,0
|
|
20230804,161700,636462290,13170,13170,13170,13170,0
|
|
20230804,161600,636462290,13170,13170,13170,13170,0
|
|
20230804,161500,636462290,13170,13170,13170,13170,0
|
|
20230804,161400,636462290,13170,13170,13170,13170,0
|
|
20230804,161300,636462290,13170,13170,13170,13170,0
|
|
20230804,161200,636462290,13170,13170,13170,13170,0
|
|
20230804,161100,636462290,13170,13170,13170,13170,0
|
|
20230804,161000,636462290,13170,13170,13170,13170,0
|
|
20230804,160900,636462290,13170,13170,13170,13170,0
|
|
20230804,160800,636462290,13170,13170,13170,13170,0
|
|
20230804,160700,636462290,13170,13170,13170,13170,0
|
|
20230804,160600,636462290,13170,13170,13170,13170,0
|
|
20230804,160500,636462290,13170,13170,13170,13170,0
|
|
20230804,160400,636462290,13170,13170,13170,13170,0
|
|
20230804,160300,636462290,13170,13170,13170,13170,0
|
|
20230804,160200,636462290,13170,13170,13170,13170,0
|
|
20230804,160100,636462290,13170,13170,13170,13170,0
|
|
20230804,160000,636462290,13170,13170,13170,13170,0
|
|
20230804,155900,636462290,13170,13170,13170,13170,1053
|
|
20230804,155800,636462290,13170,13170,13170,13170,0
|
|
20230804,155700,636462290,13170,13170,13170,13170,0
|
|
20230804,155600,636462290,13170,13170,13170,13170,0
|
|
20230804,155500,636462290,13170,13170,13170,13170,0
|
|
20230804,155400,636462290,13170,13170,13170,13170,0
|
|
20230804,155300,636462290,13170,13170,13170,13170,0
|
|
20230804,155200,636462290,13170,13170,13170,13170,0
|
|
20230804,155100,636462290,13170,13170,13170,13170,0
|
|
20230804,155000,636462290,13170,13170,13170,13170,0
|
|
20230804,154900,636462290,13170,13170,13170,13170,0
|
|
20230804,154800,636462290,13170,13170,13170,13170,0
|
|
20230804,154700,636462290,13170,13170,13170,13170,0
|
|
20230804,154600,636462290,13170,13170,13170,13170,0
|
|
20230804,154500,636462290,13170,13170,13170,13170,0
|
|
20230804,154400,636462290,13170,13170,13170,13170,0
|
|
20230804,154300,636462290,13170,13170,13170,13170,0
|
|
20230804,154200,636462290,13170,13170,13170,13170,0
|
|
20230804,154100,636462290,13170,13170,13170,13170,0
|
|
20230804,154000,636462290,13170,13170,13170,13170,0
|
|
20230804,153900,636462290,13170,13170,13170,13170,0
|
|
20230804,153800,636462290,13170,13170,13170,13170,0
|
|
20230804,153700,636462290,13170,13170,13170,13170,0
|
|
20230804,153600,636462290,13170,13170,13170,13170,0
|
|
20230804,153500,636462290,13170,13170,13170,13170,0
|
|
20230804,153400,636462290,13170,13170,13170,13170,0
|
|
20230804,153300,636462290,13170,13170,13170,13170,0
|
|
20230804,153200,636462290,13170,13170,13170,13170,0
|
|
20230804,153100,636462290,13170,13170,13170,13170,0
|
|
20230804,153000,636462290,13170,13170,13170,13170,1053
|
|
20230804,152900,622594280,13120,13120,13120,13120,0
|
|
20230804,152800,622594280,13120,13120,13120,13120,0
|
|
20230804,152700,622594280,13120,13120,13120,13120,0
|
|
20230804,152600,622594280,13120,13120,13120,13120,0
|
|
20230804,152500,622594280,13120,13120,13120,13120,0
|
|
20230804,152400,622594280,13120,13120,13120,13120,0
|
|
20230804,152300,622594280,13120,13120,13120,13120,0
|
|
20230804,152200,622594280,13120,13120,13120,13120,0
|
|
20230804,152100,622594280,13120,13120,13120,13120,0
|
|
20230804,152000,622594280,13120,13120,13120,13120,0
|
|
20230804,151900,622594280,13120,13130,13170,13110,2651
|
|
20230804,151800,587813020,13130,13170,13170,13130,780
|
|
20230804,151700,577562350,13170,13170,13170,13170,6
|
|
20230804,151600,577483330,13170,13170,13170,13170,0
|
|
20230804,151500,577483330,13170,13170,13170,13170,41
|
|
20230804,151400,576943360,13170,13160,13170,13150,99
|
|
20230804,151300,575640350,13170,13180,13180,13170,125
|
|
20230804,151200,573993600,13180,13160,13180,13160,87
|
|
20230804,151100,572848660,13150,13150,13150,13150,0
|
|
20230804,151000,572848660,13150,13150,13150,13150,19
|
|
20230804,150900,572598810,13140,13150,13150,13140,34
|
|
20230804,150800,572151930,13150,13150,13150,13150,20
|
|
20230804,150700,571888930,13140,13140,13150,13140,146
|
|
20230804,150600,569970480,13140,13160,13170,13140,306
|
|
20230804,150500,565942900,13170,13160,13170,13140,292
|
|
20230804,150400,562101160,13160,13170,13170,13150,448
|
|
20230804,150300,556203100,13140,13130,13140,13130,897
|
|
20230804,150200,544418100,13130,13140,13140,13120,31
|
|
20230804,150100,544010890,13140,13130,13140,13120,63
|
|
20230804,150000,543184060,13140,13140,13140,13140,0
|
|
20230804,145900,543184060,13140,13150,13150,13140,221
|
|
20230804,145800,540277930,13150,13160,13160,13150,451
|
|
20230804,145700,534347040,13170,13170,13170,13170,13
|
|
20230804,145600,534175830,13190,13190,13190,13190,20
|
|
20230804,145500,533912030,13190,13190,13190,13190,10
|
|
20230804,145400,533780130,13190,13190,13190,13190,44
|
|
20230804,145300,533199770,13210,13220,13220,13210,40
|
|
20230804,145200,532671350,13220,13190,13220,13190,312
|
|
20230804,145100,528550900,13190,13190,13190,13180,195
|
|
20230804,145000,525978950,13190,13150,13190,13150,73
|
|
20230804,144900,525017480,13190,13190,13190,13190,15
|
|
20230804,144800,524819630,13190,13130,13190,13080,1278
|
|
20230804,144700,508073730,13140,13140,13140,13140,113
|
|
20230804,144600,506588910,13140,13150,13200,13140,293
|
|
20230804,144500,502732660,13200,13200,13210,13200,23
|
|
20230804,144400,502428870,13210,13140,13210,13130,149
|
|
20230804,144300,500470340,13150,13170,13170,13150,259
|
|
20230804,144200,497064190,13210,13160,13210,13160,34
|
|
20230804,144100,496615750,13220,13220,13230,13160,85
|
|
20230804,144000,495494970,13150,13150,13150,13150,100
|
|
20230804,143900,494179970,13230,13150,13230,13150,117
|
|
20230804,143800,492640060,13240,13240,13240,13240,10
|
|
20230804,143700,492507660,13150,13170,13170,13150,374
|
|
20230804,143600,487587190,13250,13160,13250,13160,20
|
|
20230804,143500,487322640,13160,13220,13220,13160,965
|
|
20230804,143400,474607350,13220,13220,13220,13220,0
|
|
20230804,143300,474607350,13220,13220,13220,13220,8
|
|
20230804,143200,474501590,13200,13200,13200,13200,0
|
|
20230804,143100,474501590,13200,13200,13200,13200,0
|
|
20230804,143000,474501590,13200,13200,13200,13200,0
|
|
20230804,142900,474501590,13200,13200,13200,13200,0
|
|
20230804,142800,474501590,13200,13270,13270,13200,1114
|
|
20230804,142700,459777350,13270,13270,13270,13270,0
|
|
20230804,142600,459777350,13270,13280,13280,13270,3
|
|
20230804,142500,459737530,13270,13270,13270,13270,0
|
|
20230804,142400,459737530,13270,13270,13270,13270,0
|
|
20230804,142300,459737530,13270,13270,13270,13270,5
|
|
20230804,142200,459671180,13270,13270,13270,13270,5
|
|
20230804,142100,459604830,13290,13290,13290,13290,11
|
|
20230804,142000,459458640,13270,13270,13280,13270,11
|
|
20230804,141900,459312660,13270,13270,13270,13270,15
|
|
20230804,141800,459113610,13290,13290,13290,13290,10
|
|
20230804,141700,458980710,13270,13280,13280,13270,2
|
|
20230804,141600,458954160,13280,13280,13280,13280,29
|
|
20230804,141500,458569040,13280,13280,13280,13280,473
|
|
20230804,141400,452287600,13280,13280,13280,13280,20
|
|
20230804,141300,452022000,13280,13280,13280,13280,0
|
|
20230804,141200,452022000,13280,13280,13280,13280,30
|
|
20230804,141100,451623600,13260,13260,13260,13260,0
|
|
20230804,141000,451623600,13260,13260,13260,13260,0
|
|
20230804,140900,451623600,13260,13260,13260,13260,41
|
|
20230804,140800,451079940,13270,13270,13270,13270,0
|
|
20230804,140700,451079940,13270,13270,13270,13270,0
|
|
20230804,140600,451079940,13270,13270,13270,13270,0
|
|
20230804,140500,451079940,13270,13280,13280,13270,68
|
|
20230804,140400,450177200,13230,13230,13230,13230,0
|
|
20230804,140300,450177200,13230,13230,13230,13230,0
|
|
20230804,140200,450177200,13230,13230,13230,13230,8
|
|
20230804,140100,450071360,13220,13220,13220,13220,0
|
|
20230804,140000,450071360,13220,13220,13220,13220,0
|
|
20230804,135900,450071360,13220,13220,13220,13220,0
|
|
20230804,135800,450071360,13220,13220,13220,13220,0
|
|
20230804,135700,450071360,13220,13220,13220,13220,0
|
|
20230804,135600,450071360,13220,13220,13220,13220,10
|
|
20230804,135500,449939160,13220,13220,13220,13220,5
|
|
20230804,135400,449873060,13210,13210,13210,13210,0
|
|
20230804,135300,449873060,13210,13210,13210,13210,0
|
|
20230804,135200,449873060,13210,13210,13210,13210,0
|
|
20230804,135100,449873060,13210,13240,13240,13210,556
|
|
20230804,135000,442525500,13240,13240,13240,13240,1
|
|
20230804,134900,442512260,13240,13240,13240,13240,0
|
|
20230804,134800,442512260,13240,13260,13260,13240,55
|
|
20230804,134700,441783930,13260,13270,13270,13260,176
|
|
20230804,134600,439450160,13300,13300,13300,13300,2
|
|
20230804,134500,439423560,13260,13260,13260,13260,0
|
|
20230804,134400,439423560,13260,13260,13260,13260,0
|
|
20230804,134300,439423560,13260,13260,13260,13260,0
|
|
20230804,134200,439423560,13260,13260,13260,13260,3
|
|
20230804,134100,439383780,13350,13350,13350,13350,0
|
|
20230804,134000,439383780,13350,13350,13350,13350,0
|
|
20230804,133900,439383780,13350,13350,13350,13350,0
|
|
20230804,133800,439383780,13350,13350,13350,13350,0
|
|
20230804,133700,439383780,13350,13270,13350,13270,556
|
|
20230804,133600,431995580,13270,13270,13270,13270,0
|
|
20230804,133500,431995580,13270,13230,13270,13230,131
|
|
20230804,133400,430262100,13240,13250,13250,13240,27
|
|
20230804,133300,429904560,13270,13270,13270,13270,6
|
|
20230804,133200,429824940,13260,13260,13260,13260,1
|
|
20230804,133100,429811680,13260,13260,13260,13260,0
|
|
20230804,133000,429811680,13260,13270,13270,13260,59
|
|
20230804,132900,429029140,13280,13280,13280,13280,0
|
|
20230804,132800,429029140,13280,13280,13280,13280,39
|
|
20230804,132700,428511220,13300,13300,13300,13300,39
|
|
20230804,132600,427992520,13340,13340,13340,13340,10
|
|
20230804,132500,427859120,13300,13300,13300,13300,23
|
|
20230804,132400,427553220,13340,13340,13340,13300,63
|
|
20230804,132300,426714320,13300,13300,13300,13300,60
|
|
20230804,132200,425916320,13300,13280,13300,13280,46
|
|
20230804,132100,425304680,13300,13300,13300,13300,1
|
|
20230804,132000,425291380,13300,13280,13300,13280,80
|
|
20230804,131900,424228220,13250,13250,13250,13250,0
|
|
20230804,131800,424228220,13250,13250,13250,13250,1
|
|
20230804,131700,424214970,13250,13260,13260,13250,185
|
|
20230804,131600,421763620,13260,13270,13270,13260,100
|
|
20230804,131500,420436670,13270,13270,13270,13270,10
|
|
20230804,131400,420303970,13280,13280,13280,13280,0
|
|
20230804,131300,420303970,13280,13280,13280,13280,3
|
|
20230804,131200,420264130,13280,13280,13280,13280,2
|
|
20230804,131100,420237570,13280,13280,13280,13280,0
|
|
20230804,131000,420237570,13280,13290,13290,13280,160
|
|
20230804,130900,418112750,13280,13280,13280,13280,0
|
|
20230804,130800,418112750,13280,13280,13280,13280,0
|
|
20230804,130700,418112750,13280,13280,13280,13280,0
|
|
20230804,130600,418112750,13280,13280,13280,13280,11
|
|
20230804,130500,417966670,13290,13290,13290,13290,0
|
|
20230804,130400,417966670,13290,13290,13290,13290,0
|
|
20230804,130300,417966670,13290,13290,13290,13290,0
|
|
20230804,130200,417966670,13290,13290,13290,13290,0
|
|
20230804,130100,417966670,13290,13290,13290,13290,20
|
|
20230804,130000,417700870,13280,13280,13280,13280,0
|
|
20230804,125900,417700870,13280,13340,13340,13280,54
|
|
20230804,125800,416980950,13280,13280,13280,13280,0
|
|
20230804,125700,416980950,13280,13280,13280,13280,0
|
|
20230804,125600,416980950,13280,13280,13280,13280,0
|
|
20230804,125500,416980950,13280,13280,13280,13280,0
|
|
20230804,125400,416980950,13280,13280,13280,13280,70
|
|
20230804,125300,416051350,13280,13280,13280,13280,0
|
|
20230804,125200,416051350,13280,13300,13300,13280,111
|
|
20230804,125100,414575670,13300,13300,13300,13300,0
|
|
20230804,125000,414575670,13300,13300,13300,13300,0
|
|
20230804,124900,414575670,13300,13300,13300,13300,0
|
|
20230804,124800,414575670,13300,13310,13310,13300,225
|
|
20230804,124700,411581510,13320,13330,13330,13320,57
|
|
20230804,124600,410822210,13330,13330,13330,13330,44
|
|
20230804,124500,410235690,13330,13330,13330,13330,0
|
|
20230804,124400,410235690,13330,13320,13330,13320,11
|
|
20230804,124300,410089160,13320,13340,13340,13320,44
|
|
20230804,124200,409502560,13350,13350,13350,13350,0
|
|
20230804,124100,409502560,13350,13350,13350,13350,0
|
|
20230804,124000,409502560,13350,13350,13350,13350,0
|
|
20230804,123900,409502560,13350,13350,13350,13350,1
|
|
20230804,123800,409489210,13350,13350,13350,13350,0
|
|
20230804,123700,409489210,13350,13350,13350,13350,8
|
|
20230804,123600,409382410,13350,13350,13350,13350,0
|
|
20230804,123500,409382410,13350,13350,13350,13350,1
|
|
20230804,123400,409369060,13350,13350,13350,13350,5
|
|
20230804,123300,409302310,13360,13360,13360,13360,0
|
|
20230804,123200,409302310,13360,13360,13360,13360,5
|
|
20230804,123100,409235510,13360,13360,13360,13360,0
|
|
20230804,123000,409235510,13360,13360,13360,13360,0
|
|
20230804,122900,409235510,13360,13360,13360,13360,0
|
|
20230804,122800,409235510,13360,13350,13360,13330,38
|
|
20230804,122700,408728230,13350,13350,13370,13350,53
|
|
20230804,122600,408019680,13350,13350,13370,13350,28
|
|
20230804,122500,407645840,13330,13330,13330,13330,3
|
|
20230804,122400,407605850,13350,13350,13350,13330,70
|
|
20230804,122300,406671950,13350,13350,13350,13350,6
|
|
20230804,122200,406591850,13380,13380,13380,13350,78
|
|
20230804,122100,405549260,13350,13330,13350,13330,48
|
|
20230804,122000,404908620,13300,13370,13370,13300,70
|
|
20230804,121900,403976220,13310,13400,13400,13310,120
|
|
20230804,121800,402376230,13400,13400,13400,13400,0
|
|
20230804,121700,402376230,13400,13400,13400,13400,0
|
|
20230804,121600,402376230,13400,13400,13400,13400,0
|
|
20230804,121500,402376230,13400,13380,13400,13380,7
|
|
20230804,121400,402282470,13400,13400,13400,13400,1
|
|
20230804,121300,402269070,13410,13400,13410,13400,38
|
|
20230804,121200,401759500,13410,13330,13410,13240,1304
|
|
20230804,121100,384352220,13230,13300,13300,13210,3545
|
|
20230804,121000,337434660,13340,13340,13340,13340,15
|
|
20230804,120900,337234560,13260,13340,13340,13260,1421
|
|
20230804,120800,318380710,13340,13340,13340,13340,8
|
|
20230804,120700,318273990,13300,13300,13300,13300,8
|
|
20230804,120600,318167590,13310,13340,13340,13310,3
|
|
20230804,120500,318127630,13340,13330,13340,13330,38
|
|
20230804,120400,317620720,13290,13290,13290,13290,0
|
|
20230804,120300,317620720,13290,13290,13290,13290,0
|
|
20230804,120200,317620720,13290,13290,13290,13290,0
|
|
20230804,120100,317620720,13290,13290,13290,13290,0
|
|
20230804,120000,317620720,13290,13300,13300,13290,7
|
|
20230804,115900,317527660,13300,13300,13310,13300,11
|
|
20230804,115800,317381330,13300,13300,13300,13300,80
|
|
20230804,115700,316317330,13340,13340,13340,13340,25
|
|
20230804,115600,315983830,13350,13350,13350,13350,0
|
|
20230804,115500,315983830,13350,13350,13350,13350,5
|
|
20230804,115400,315917080,13300,13300,13300,13300,0
|
|
20230804,115300,315917080,13300,13310,13310,13300,7
|
|
20230804,115200,315823960,13300,13300,13300,13300,0
|
|
20230804,115100,315823960,13300,13310,13310,13300,115
|
|
20230804,115000,314294390,13310,13310,13310,13310,0
|
|
20230804,114900,314294390,13310,13310,13310,13310,0
|
|
20230804,114800,314294390,13310,13310,13310,13310,0
|
|
20230804,114700,314294390,13310,13310,13310,13310,0
|
|
20230804,114600,314294390,13310,13310,13310,13310,120
|
|
20230804,114500,312697190,13300,13300,13300,13300,50
|
|
20230804,114400,312032190,13300,13300,13300,13300,0
|
|
20230804,114300,312032190,13300,13310,13310,13300,101
|
|
20230804,114200,310687890,13310,13310,13310,13310,49
|
|
20230804,114100,310035700,13310,13310,13310,13310,0
|
|
20230804,114000,310035700,13310,13310,13310,13310,0
|
|
20230804,113900,310035700,13310,13310,13310,13310,68
|
|
20230804,113800,309130620,13300,13300,13300,13300,73
|
|
20230804,113700,308159720,13300,13310,13310,13300,11
|
|
20230804,113600,308013320,13310,13310,13310,13310,20
|
|
20230804,113500,307747120,13320,13320,13320,13320,3
|
|
20230804,113400,307707160,13340,13350,13350,13340,53
|
|
20230804,113300,306999790,13350,13350,13350,13350,18
|
|
20230804,113200,306759490,13370,13370,13370,13370,0
|
|
20230804,113100,306759490,13370,13370,13370,13370,1
|
|
20230804,113000,306746120,13360,13370,13370,13360,12
|
|
20230804,112900,306585780,13360,13360,13360,13360,1
|
|
20230804,112800,306572420,13360,13360,13360,13360,1
|
|
20230804,112700,306559060,13360,13370,13370,13360,33
|
|
20230804,112600,306117860,13380,13380,13380,13380,10
|
|
20230804,112500,305984060,13380,13380,13380,13380,1
|
|
20230804,112400,305970680,13380,13380,13380,13380,0
|
|
20230804,112300,305970680,13380,13370,13380,13370,3
|
|
20230804,112200,305930560,13370,13370,13370,13370,9
|
|
20230804,112100,305810230,13360,13380,13390,13360,13
|
|
20230804,112000,305636480,13390,13390,13390,13390,0
|
|
20230804,111900,305636480,13390,13390,13390,13390,0
|
|
20230804,111800,305636480,13390,13390,13390,13390,0
|
|
20230804,111700,305636480,13390,13390,13390,13390,0
|
|
20230804,111600,305636480,13390,13390,13390,13390,105
|
|
20230804,111500,304230530,13390,13390,13390,13390,0
|
|
20230804,111400,304230530,13390,13390,13390,13390,1
|
|
20230804,111300,304217140,13390,13390,13390,13390,0
|
|
20230804,111200,304217140,13390,13390,13390,13390,0
|
|
20230804,111100,304217140,13390,13390,13390,13390,1
|
|
20230804,111000,304203750,13390,13390,13390,13390,23
|
|
20230804,110900,303895780,13350,13350,13350,13290,67
|
|
20230804,110800,303001750,13390,13390,13390,13390,25
|
|
20230804,110700,302667000,13270,13270,13270,13270,10
|
|
20230804,110600,302534300,13270,13270,13270,13270,0
|
|
20230804,110500,302534300,13270,13390,13390,13270,1069
|
|
20230804,110400,288297840,13340,13340,13340,13340,0
|
|
20230804,110300,288297840,13340,13340,13340,13340,0
|
|
20230804,110200,288297840,13340,13340,13340,13340,0
|
|
20230804,110100,288297840,13340,13340,13340,13340,1
|
|
20230804,110000,288284500,13330,13330,13330,13330,0
|
|
20230804,105900,288284500,13330,13330,13330,13330,18
|
|
20230804,105800,288044560,13330,13330,13330,13330,0
|
|
20230804,105700,288044560,13330,13330,13330,13330,200
|
|
20230804,105600,285378560,13360,13360,13360,13360,142
|
|
20230804,105500,283481440,13360,13330,13360,13330,2
|
|
20230804,105400,283454750,13330,13330,13330,13330,15
|
|
20230804,105300,283254800,13330,13330,13330,13330,0
|
|
20230804,105200,283254800,13330,13330,13330,13330,0
|
|
20230804,105100,283254800,13330,13330,13330,13330,0
|
|
20230804,105000,283254800,13330,13340,13340,13330,11
|
|
20230804,104900,283108140,13360,13360,13360,13360,0
|
|
20230804,104800,283108140,13360,13360,13360,13360,22
|
|
20230804,104700,282814220,13370,13400,13400,13370,110
|
|
20230804,104600,281341800,13410,13450,13450,13410,3
|
|
20230804,104500,281301490,13450,13450,13450,13450,0
|
|
20230804,104400,281301490,13450,13450,13450,13450,0
|
|
20230804,104300,281301490,13450,13450,13450,13450,0
|
|
20230804,104200,281301490,13450,13450,13450,13450,2
|
|
20230804,104100,281274590,13380,13380,13380,13380,0
|
|
20230804,104000,281274590,13380,13380,13380,13380,0
|
|
20230804,103900,281274590,13380,13380,13380,13380,0
|
|
20230804,103800,281274590,13380,13380,13380,13380,0
|
|
20230804,103700,281274590,13380,13380,13380,13380,210
|
|
20230804,103600,278464790,13360,13340,13360,13340,216
|
|
20230804,103500,275581540,13270,13270,13270,13270,0
|
|
20230804,103400,275581540,13270,13270,13270,13270,0
|
|
20230804,103300,275581540,13270,13280,13280,13270,50
|
|
20230804,103200,274917910,13280,13280,13280,13280,34
|
|
20230804,103100,274466390,13280,13310,13310,13280,3144
|
|
20230804,103000,232678290,13310,13350,13350,13310,1414
|
|
20230804,102900,213853100,13360,13360,13360,13360,107
|
|
20230804,102800,212423580,13360,13360,13360,13360,5
|
|
20230804,102700,212356780,13440,13360,13440,13360,22
|
|
20230804,102600,212062710,13350,13360,13360,13350,555
|
|
20230804,102500,204653110,13360,13360,13360,13360,200
|
|
20230804,102400,201981110,13360,13380,13380,13360,110
|
|
20230804,102300,200511480,13360,13360,13360,13360,0
|
|
20230804,102200,200511480,13360,13360,13360,13360,58
|
|
20230804,102100,199736600,13360,13380,13380,13360,300
|
|
20230804,102000,195728360,13370,13370,13370,13370,39
|
|
20230804,101900,195206930,13450,13440,13450,13440,31
|
|
20230804,101800,194790030,13450,13460,13460,13450,7
|
|
20230804,101700,194695830,13380,13380,13380,13380,117
|
|
20230804,101600,193130370,13380,13400,13400,13380,1010
|
|
20230804,101500,179615720,13400,13420,13420,13400,593
|
|
20230804,101400,171667920,13430,13430,13430,13430,31
|
|
20230804,101300,171251590,13430,13480,13480,13430,21
|
|
20230804,101200,170969510,13420,13420,13420,13420,0
|
|
20230804,101100,170969510,13420,13420,13420,13420,0
|
|
20230804,101000,170969510,13420,13440,13440,13420,7
|
|
20230804,100900,170875530,13420,13420,13420,13420,0
|
|
20230804,100800,170875530,13420,13420,13420,13420,0
|
|
20230804,100700,170875530,13420,13440,13440,13420,10
|
|
20230804,100600,170741240,13530,13540,13540,13530,7
|
|
20230804,100500,170646510,13540,13470,13540,13470,151
|
|
20230804,100400,168612330,13390,13390,13390,13390,0
|
|
20230804,100300,168612330,13390,13390,13390,13390,189
|
|
20230804,100200,166081620,13390,13390,13390,13390,0
|
|
20230804,100100,166081620,13390,13390,13390,13390,20
|
|
20230804,100000,165813820,13390,13390,13390,13390,6
|
|
20230804,095900,165733480,13390,13390,13390,13390,1
|
|
20230804,095800,165720090,13300,13300,13300,13300,200
|
|
20230804,095700,163060090,13300,13310,13310,13300,23
|
|
20230804,095600,162754180,13300,13300,13300,13300,10
|
|
20230804,095500,162621180,13300,13320,13320,13300,59
|
|
20230804,095400,161836080,13320,13360,13360,13320,575
|
|
20230804,095300,154173080,13280,13370,13370,13280,948
|
|
20230804,095200,141550820,13380,13390,13390,13380,174
|
|
20230804,095100,139222100,13390,13370,13390,13370,23
|
|
20230804,095000,138914420,13370,13400,13400,13370,561
|
|
20230804,094900,131403940,13390,13390,13390,13390,48
|
|
20230804,094800,130761220,13390,13390,13390,13390,12
|
|
20230804,094700,130600540,13390,13450,13450,13390,450
|
|
20230804,094600,124566580,13450,13460,13460,13430,37
|
|
20230804,094500,124068820,13460,13460,13460,13460,3
|
|
20230804,094400,124028440,13490,13480,13490,13450,90
|
|
20230804,094300,122815200,13550,13550,13550,13550,0
|
|
20230804,094200,122815200,13550,13550,13550,13550,10
|
|
20230804,094100,122679700,13560,13440,13560,13430,818
|
|
20230804,094000,111680470,13440,13490,13490,13440,452
|
|
20230804,093900,105598750,13490,13500,13500,13490,10
|
|
20230804,093800,105463840,13490,13490,13490,13490,0
|
|
20230804,093700,105463840,13490,13500,13580,13490,39
|
|
20230804,093600,104937540,13590,13590,13590,13590,1
|
|
20230804,093500,104923950,13610,13580,13610,13580,31
|
|
20230804,093400,104502940,13610,13610,13610,13610,0
|
|
20230804,093300,104502940,13610,13490,13610,13490,122
|
|
20230804,093200,102855990,13490,13490,13490,13490,38
|
|
20230804,093100,102343370,13440,13440,13440,13440,376
|
|
20230804,093000,97289930,13440,13440,13440,13440,98
|
|
20230804,092900,95972810,13440,13450,13450,13440,302
|
|
20230804,092800,91911300,13450,13500,13500,13450,746
|
|
20230804,092700,81867630,13500,13480,13500,13480,156
|
|
20230804,092600,79763230,13490,13560,13560,13490,1145
|
|
20230804,092500,64298230,13520,13550,13550,13520,132
|
|
20230804,092400,62510590,13560,13600,13600,13560,260
|
|
20230804,092300,58983930,13590,13590,13590,13590,2
|
|
20230804,092200,58956750,13620,13620,13620,13620,1
|
|
20230804,092100,58943130,13620,13620,13620,13620,0
|
|
20230804,092000,58943130,13620,13620,13620,13620,2
|
|
20230804,091900,58915890,13630,13600,13630,13600,3
|
|
20230804,091800,58875060,13600,13640,13640,13600,5
|
|
20230804,091700,58806900,13640,13640,13640,13640,12
|
|
20230804,091600,58643220,13640,13560,13650,13560,37
|
|
20230804,091500,58139780,13570,13640,13650,13570,396
|
|
20230804,091400,52753920,13640,13640,13640,13620,6
|
|
20230804,091300,52672130,13640,13650,13650,13640,10
|
|
20230804,091200,52535690,13660,13610,13660,13570,13
|
|
20230804,091100,52358740,13610,13610,13610,13610,5
|
|
20230804,091000,52290690,13680,13640,13680,13640,75
|
|
20230804,090900,51267350,13640,13660,13660,13640,4
|
|
20230804,090800,51212730,13660,13650,13660,13520,35
|
|
20230804,090700,50734780,13660,13640,13660,13510,19
|
|
20230804,090600,50476160,13680,13610,13680,13500,107
|
|
20230804,090500,49024110,13590,13590,13590,13590,21
|
|
20230804,090400,48738720,13590,13620,13620,13590,352
|
|
20230804,090300,43951370,13630,13690,13690,13630,381
|
|
20230804,090200,38747790,13680,13680,13680,13680,0
|
|
20230804,090100,38747790,13680,13690,13830,13680,113
|
|
20230804,090000,37186040,13830,13720,13830,13630,2719
|