660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195700,342396710,13270,13270,13270,13270,493
|
|
20230809,195600,342396710,13270,13270,13270,13270,0
|
|
20230809,195500,342396710,13270,13270,13270,13270,0
|
|
20230809,195400,342396710,13270,13270,13270,13270,0
|
|
20230809,195300,342396710,13270,13270,13270,13270,0
|
|
20230809,195200,342396710,13270,13270,13270,13270,0
|
|
20230809,195100,342396710,13270,13270,13270,13270,0
|
|
20230809,195000,342396710,13270,13270,13270,13270,0
|
|
20230809,194900,342396710,13270,13270,13270,13270,0
|
|
20230809,194800,342396710,13270,13270,13270,13270,0
|
|
20230809,194700,342396710,13270,13270,13270,13270,0
|
|
20230809,194600,342396710,13270,13270,13270,13270,0
|
|
20230809,194500,342396710,13270,13270,13270,13270,0
|
|
20230809,194400,342396710,13270,13270,13270,13270,0
|
|
20230809,194300,342396710,13270,13270,13270,13270,0
|
|
20230809,194200,342396710,13270,13270,13270,13270,0
|
|
20230809,194100,342396710,13270,13270,13270,13270,0
|
|
20230809,194000,342396710,13270,13270,13270,13270,0
|
|
20230809,193900,342396710,13270,13270,13270,13270,0
|
|
20230809,193800,342396710,13270,13270,13270,13270,0
|
|
20230809,193700,342396710,13270,13270,13270,13270,0
|
|
20230809,193600,342396710,13270,13270,13270,13270,0
|
|
20230809,193500,342396710,13270,13270,13270,13270,0
|
|
20230809,193400,342396710,13270,13270,13270,13270,0
|
|
20230809,193300,342396710,13270,13270,13270,13270,0
|
|
20230809,193200,342396710,13270,13270,13270,13270,0
|
|
20230809,193100,342396710,13270,13270,13270,13270,0
|
|
20230809,193000,342396710,13270,13270,13270,13270,0
|
|
20230809,192900,342396710,13270,13270,13270,13270,0
|
|
20230809,192800,342396710,13270,13270,13270,13270,0
|
|
20230809,192700,342396710,13270,13270,13270,13270,493
|
|
20230809,192600,342396710,13270,13270,13270,13270,0
|
|
20230809,192500,342396710,13270,13270,13270,13270,0
|
|
20230809,192400,342396710,13270,13270,13270,13270,0
|
|
20230809,192300,342396710,13270,13270,13270,13270,0
|
|
20230809,192200,342396710,13270,13270,13270,13270,0
|
|
20230809,192100,342396710,13270,13270,13270,13270,0
|
|
20230809,192000,342396710,13270,13270,13270,13270,0
|
|
20230809,191900,342396710,13270,13270,13270,13270,0
|
|
20230809,191800,342396710,13270,13270,13270,13270,0
|
|
20230809,191700,342396710,13270,13270,13270,13270,0
|
|
20230809,191600,342396710,13270,13270,13270,13270,0
|
|
20230809,191500,342396710,13270,13270,13270,13270,0
|
|
20230809,191400,342396710,13270,13270,13270,13270,0
|
|
20230809,191300,342396710,13270,13270,13270,13270,0
|
|
20230809,191200,342396710,13270,13270,13270,13270,0
|
|
20230809,191100,342396710,13270,13270,13270,13270,0
|
|
20230809,191000,342396710,13270,13270,13270,13270,0
|
|
20230809,190900,342396710,13270,13270,13270,13270,0
|
|
20230809,190800,342396710,13270,13270,13270,13270,0
|
|
20230809,190700,342396710,13270,13270,13270,13270,0
|
|
20230809,190600,342396710,13270,13270,13270,13270,0
|
|
20230809,190500,342396710,13270,13270,13270,13270,0
|
|
20230809,190400,342396710,13270,13270,13270,13270,0
|
|
20230809,190300,342396710,13270,13270,13270,13270,0
|
|
20230809,190200,342396710,13270,13270,13270,13270,0
|
|
20230809,190100,342396710,13270,13270,13270,13270,0
|
|
20230809,190000,342396710,13270,13270,13270,13270,0
|
|
20230809,185900,342396710,13270,13270,13270,13270,0
|
|
20230809,185800,342396710,13270,13270,13270,13270,0
|
|
20230809,185700,342396710,13270,13270,13270,13270,493
|
|
20230809,185600,342396710,13270,13270,13270,13270,0
|
|
20230809,185500,342396710,13270,13270,13270,13270,0
|
|
20230809,185400,342396710,13270,13270,13270,13270,0
|
|
20230809,185300,342396710,13270,13270,13270,13270,0
|
|
20230809,185200,342396710,13270,13270,13270,13270,0
|
|
20230809,185100,342396710,13270,13270,13270,13270,0
|
|
20230809,185000,342396710,13270,13270,13270,13270,0
|
|
20230809,184900,342396710,13270,13270,13270,13270,0
|
|
20230809,184800,342396710,13270,13270,13270,13270,0
|
|
20230809,184700,342396710,13270,13270,13270,13270,0
|
|
20230809,184600,342396710,13270,13270,13270,13270,0
|
|
20230809,184500,342396710,13270,13270,13270,13270,0
|
|
20230809,184400,342396710,13270,13270,13270,13270,0
|
|
20230809,184300,342396710,13270,13270,13270,13270,0
|
|
20230809,184200,342396710,13270,13270,13270,13270,0
|
|
20230809,184100,342396710,13270,13270,13270,13270,0
|
|
20230809,184000,342396710,13270,13270,13270,13270,0
|
|
20230809,183900,342396710,13270,13270,13270,13270,0
|
|
20230809,183800,342396710,13270,13270,13270,13270,0
|
|
20230809,183700,342396710,13270,13270,13270,13270,0
|
|
20230809,183600,342396710,13270,13270,13270,13270,0
|
|
20230809,183500,342396710,13270,13270,13270,13270,0
|
|
20230809,183400,342396710,13270,13270,13270,13270,0
|
|
20230809,183300,342396710,13270,13270,13270,13270,0
|
|
20230809,183200,342396710,13270,13270,13270,13270,0
|
|
20230809,183100,342396710,13270,13270,13270,13270,0
|
|
20230809,183000,342396710,13270,13270,13270,13270,0
|
|
20230809,182900,342396710,13270,13270,13270,13270,0
|
|
20230809,182800,342396710,13270,13270,13270,13270,0
|
|
20230809,182700,342396710,13270,13270,13270,13270,493
|
|
20230809,182600,342396710,13270,13270,13270,13270,0
|
|
20230809,182500,342396710,13270,13270,13270,13270,0
|
|
20230809,182400,342396710,13270,13270,13270,13270,0
|
|
20230809,182300,342396710,13270,13270,13270,13270,0
|
|
20230809,182200,342396710,13270,13270,13270,13270,0
|
|
20230809,182100,342396710,13270,13270,13270,13270,0
|
|
20230809,182000,342396710,13270,13270,13270,13270,0
|
|
20230809,181900,342396710,13270,13270,13270,13270,0
|
|
20230809,181800,342396710,13270,13270,13270,13270,0
|
|
20230809,181700,342396710,13270,13270,13270,13270,0
|
|
20230809,181600,342396710,13270,13270,13270,13270,0
|
|
20230809,181500,342396710,13270,13270,13270,13270,0
|
|
20230809,181400,342396710,13270,13270,13270,13270,0
|
|
20230809,181300,342396710,13270,13270,13270,13270,0
|
|
20230809,181200,342396710,13270,13270,13270,13270,0
|
|
20230809,181100,342396710,13270,13270,13270,13270,0
|
|
20230809,181000,342396710,13270,13270,13270,13270,0
|
|
20230809,180900,342396710,13270,13270,13270,13270,0
|
|
20230809,180800,342396710,13270,13270,13270,13270,0
|
|
20230809,180700,342396710,13270,13270,13270,13270,0
|
|
20230809,180600,342396710,13270,13270,13270,13270,0
|
|
20230809,180500,342396710,13270,13270,13270,13270,0
|
|
20230809,180400,342396710,13270,13270,13270,13270,0
|
|
20230809,180300,342396710,13270,13270,13270,13270,0
|
|
20230809,180200,342396710,13270,13270,13270,13270,0
|
|
20230809,180100,342396710,13270,13270,13270,13270,0
|
|
20230809,180000,342396710,13270,13270,13270,13270,0
|
|
20230809,175900,342396710,13270,13270,13270,13270,0
|
|
20230809,175800,342396710,13270,13270,13270,13270,0
|
|
20230809,175700,342396710,13270,13270,13270,13270,493
|
|
20230809,175600,342396710,13270,13270,13270,13270,0
|
|
20230809,175500,342396710,13270,13270,13270,13270,0
|
|
20230809,175400,342396710,13270,13270,13270,13270,0
|
|
20230809,175300,342396710,13270,13270,13270,13270,0
|
|
20230809,175200,342396710,13270,13270,13270,13270,0
|
|
20230809,175100,342396710,13270,13270,13270,13270,0
|
|
20230809,175000,342396710,13270,13270,13270,13270,0
|
|
20230809,174900,342396710,13270,13270,13270,13270,0
|
|
20230809,174800,342396710,13270,13270,13270,13270,0
|
|
20230809,174700,342396710,13270,13270,13270,13270,0
|
|
20230809,174600,342396710,13270,13270,13270,13270,0
|
|
20230809,174500,342396710,13270,13270,13270,13270,0
|
|
20230809,174400,342396710,13270,13270,13270,13270,0
|
|
20230809,174300,342396710,13270,13270,13270,13270,0
|
|
20230809,174200,342396710,13270,13270,13270,13270,0
|
|
20230809,174100,342396710,13270,13270,13270,13270,0
|
|
20230809,174000,342396710,13270,13270,13270,13270,0
|
|
20230809,173900,342396710,13270,13270,13270,13270,0
|
|
20230809,173800,342396710,13270,13270,13270,13270,0
|
|
20230809,173700,342396710,13270,13270,13270,13270,0
|
|
20230809,173600,342396710,13270,13270,13270,13270,0
|
|
20230809,173500,342396710,13270,13270,13270,13270,0
|
|
20230809,173400,342396710,13270,13270,13270,13270,0
|
|
20230809,173300,342396710,13270,13270,13270,13270,0
|
|
20230809,173200,342396710,13270,13270,13270,13270,0
|
|
20230809,173100,342396710,13270,13270,13270,13270,0
|
|
20230809,173000,342396710,13270,13270,13270,13270,0
|
|
20230809,172900,342396710,13270,13270,13270,13270,0
|
|
20230809,172800,342396710,13270,13270,13270,13270,0
|
|
20230809,172700,342396710,13270,13270,13270,13270,493
|
|
20230809,172600,342396710,13270,13270,13270,13270,0
|
|
20230809,172500,342396710,13270,13270,13270,13270,0
|
|
20230809,172400,342396710,13270,13270,13270,13270,0
|
|
20230809,172300,342396710,13270,13270,13270,13270,0
|
|
20230809,172200,342396710,13270,13270,13270,13270,0
|
|
20230809,172100,342396710,13270,13270,13270,13270,0
|
|
20230809,172000,342396710,13270,13270,13270,13270,0
|
|
20230809,171900,342396710,13270,13270,13270,13270,0
|
|
20230809,171800,342396710,13270,13270,13270,13270,0
|
|
20230809,171700,342396710,13270,13270,13270,13270,0
|
|
20230809,171600,342396710,13270,13270,13270,13270,0
|
|
20230809,171500,342396710,13270,13270,13270,13270,0
|
|
20230809,171400,342396710,13270,13270,13270,13270,0
|
|
20230809,171300,342396710,13270,13270,13270,13270,0
|
|
20230809,171200,342396710,13270,13270,13270,13270,0
|
|
20230809,171100,342396710,13270,13270,13270,13270,0
|
|
20230809,171000,342396710,13270,13270,13270,13270,0
|
|
20230809,170900,342396710,13270,13270,13270,13270,0
|
|
20230809,170800,342396710,13270,13270,13270,13270,0
|
|
20230809,170700,342396710,13270,13270,13270,13270,0
|
|
20230809,170600,342396710,13270,13270,13270,13270,0
|
|
20230809,170500,342396710,13270,13270,13270,13270,0
|
|
20230809,170400,342396710,13270,13270,13270,13270,0
|
|
20230809,170300,342396710,13270,13270,13270,13270,0
|
|
20230809,170200,342396710,13270,13270,13270,13270,0
|
|
20230809,170100,342396710,13270,13270,13270,13270,0
|
|
20230809,170000,342396710,13270,13270,13270,13270,0
|
|
20230809,165900,342396710,13270,13270,13270,13270,0
|
|
20230809,165800,342396710,13270,13270,13270,13270,0
|
|
20230809,165700,342396710,13270,13270,13270,13270,493
|
|
20230809,165600,342396710,13270,13270,13270,13270,0
|
|
20230809,165500,342396710,13270,13270,13270,13270,0
|
|
20230809,165400,342396710,13270,13270,13270,13270,0
|
|
20230809,165300,342396710,13270,13270,13270,13270,0
|
|
20230809,165200,342396710,13270,13270,13270,13270,0
|
|
20230809,165100,342396710,13270,13270,13270,13270,0
|
|
20230809,165000,342396710,13270,13270,13270,13270,0
|
|
20230809,164900,342396710,13270,13270,13270,13270,0
|
|
20230809,164800,342396710,13270,13270,13270,13270,0
|
|
20230809,164700,342396710,13270,13270,13270,13270,0
|
|
20230809,164600,342396710,13270,13270,13270,13270,0
|
|
20230809,164500,342396710,13270,13270,13270,13270,0
|
|
20230809,164400,342396710,13270,13270,13270,13270,0
|
|
20230809,164300,342396710,13270,13270,13270,13270,0
|
|
20230809,164200,342396710,13270,13270,13270,13270,0
|
|
20230809,164100,342396710,13270,13270,13270,13270,0
|
|
20230809,164000,342396710,13270,13270,13270,13270,0
|
|
20230809,163900,342396710,13270,13270,13270,13270,0
|
|
20230809,163800,342396710,13270,13270,13270,13270,0
|
|
20230809,163700,342396710,13270,13270,13270,13270,0
|
|
20230809,163600,342396710,13270,13270,13270,13270,0
|
|
20230809,163500,342396710,13270,13270,13270,13270,0
|
|
20230809,163400,342396710,13270,13270,13270,13270,0
|
|
20230809,163300,342396710,13270,13270,13270,13270,0
|
|
20230809,163200,342396710,13270,13270,13270,13270,0
|
|
20230809,163100,342396710,13270,13270,13270,13270,0
|
|
20230809,163000,342396710,13270,13270,13270,13270,0
|
|
20230809,162900,342396710,13270,13270,13270,13270,0
|
|
20230809,162800,342396710,13270,13270,13270,13270,0
|
|
20230809,162700,342396710,13270,13270,13270,13270,493
|
|
20230809,162600,342396710,13270,13270,13270,13270,0
|
|
20230809,162500,342396710,13270,13270,13270,13270,0
|
|
20230809,162400,342396710,13270,13270,13270,13270,0
|
|
20230809,162300,342396710,13270,13270,13270,13270,0
|
|
20230809,162200,342396710,13270,13270,13270,13270,0
|
|
20230809,162100,342396710,13270,13270,13270,13270,0
|
|
20230809,162000,342396710,13270,13270,13270,13270,0
|
|
20230809,161900,342396710,13270,13270,13270,13270,0
|
|
20230809,161800,342396710,13270,13270,13270,13270,0
|
|
20230809,161700,342396710,13270,13270,13270,13270,0
|
|
20230809,161600,342396710,13270,13270,13270,13270,0
|
|
20230809,161500,342396710,13270,13270,13270,13270,0
|
|
20230809,161400,342396710,13270,13270,13270,13270,0
|
|
20230809,161300,342396710,13270,13270,13270,13270,0
|
|
20230809,161200,342396710,13270,13270,13270,13270,0
|
|
20230809,161100,342396710,13270,13270,13270,13270,0
|
|
20230809,161000,342396710,13270,13270,13270,13270,0
|
|
20230809,160900,342396710,13270,13270,13270,13270,0
|
|
20230809,160800,342396710,13270,13270,13270,13270,0
|
|
20230809,160700,342396710,13270,13270,13270,13270,0
|
|
20230809,160600,342396710,13270,13270,13270,13270,0
|
|
20230809,160500,342396710,13270,13270,13270,13270,0
|
|
20230809,160400,342396710,13270,13270,13270,13270,0
|
|
20230809,160300,342396710,13270,13270,13270,13270,0
|
|
20230809,160200,342396710,13270,13270,13270,13270,0
|
|
20230809,160100,342396710,13270,13270,13270,13270,0
|
|
20230809,160000,342396710,13270,13270,13270,13270,0
|
|
20230809,155900,342396710,13270,13270,13270,13270,0
|
|
20230809,155800,342396710,13270,13270,13270,13270,0
|
|
20230809,155700,342396710,13270,13270,13270,13270,493
|
|
20230809,155600,342396710,13270,13270,13270,13270,0
|
|
20230809,155500,342396710,13270,13270,13270,13270,0
|
|
20230809,155400,342396710,13270,13270,13270,13270,0
|
|
20230809,155300,342396710,13270,13270,13270,13270,0
|
|
20230809,155200,342396710,13270,13270,13270,13270,0
|
|
20230809,155100,342396710,13270,13270,13270,13270,0
|
|
20230809,155000,342396710,13270,13270,13270,13270,0
|
|
20230809,154900,342396710,13270,13270,13270,13270,0
|
|
20230809,154800,342396710,13270,13270,13270,13270,0
|
|
20230809,154700,342396710,13270,13270,13270,13270,0
|
|
20230809,154600,342396710,13270,13270,13270,13270,0
|
|
20230809,154500,342396710,13270,13270,13270,13270,0
|
|
20230809,154400,342396710,13270,13270,13270,13270,0
|
|
20230809,154300,342396710,13270,13270,13270,13270,0
|
|
20230809,154200,342396710,13270,13270,13270,13270,0
|
|
20230809,154100,342396710,13270,13270,13270,13270,0
|
|
20230809,154000,342396710,13270,13270,13270,13270,0
|
|
20230809,153900,342396710,13270,13270,13270,13270,0
|
|
20230809,153800,342396710,13270,13270,13270,13270,0
|
|
20230809,153700,342396710,13270,13270,13270,13270,0
|
|
20230809,153600,342396710,13270,13270,13270,13270,0
|
|
20230809,153500,342396710,13270,13270,13270,13270,0
|
|
20230809,153400,342396710,13270,13270,13270,13270,0
|
|
20230809,153300,342396710,13270,13270,13270,13270,0
|
|
20230809,153200,342396710,13270,13270,13270,13270,0
|
|
20230809,153100,342396710,13270,13270,13270,13270,0
|
|
20230809,153000,342396710,13270,13270,13270,13270,493
|
|
20230809,152900,335854600,13280,13280,13280,13280,0
|
|
20230809,152800,335854600,13280,13280,13280,13280,0
|
|
20230809,152700,335854600,13280,13280,13280,13280,0
|
|
20230809,152600,335854600,13280,13280,13280,13280,0
|
|
20230809,152500,335854600,13280,13280,13280,13280,0
|
|
20230809,152400,335854600,13280,13280,13280,13280,0
|
|
20230809,152300,335854600,13280,13280,13280,13280,0
|
|
20230809,152200,335854600,13280,13280,13280,13280,0
|
|
20230809,152100,335854600,13280,13280,13280,13280,0
|
|
20230809,152000,335854600,13280,13280,13280,13280,0
|
|
20230809,151900,335854600,13280,13280,13280,13270,55
|
|
20230809,151800,335124220,13270,13270,13270,13270,28
|
|
20230809,151700,334752660,13260,13250,13260,13250,4
|
|
20230809,151600,334699650,13250,13250,13250,13250,4
|
|
20230809,151500,334646650,13250,13240,13250,13240,5
|
|
20230809,151400,334580420,13250,13250,13250,13250,1
|
|
20230809,151300,334567170,13250,13240,13250,13230,23
|
|
20230809,151200,334262810,13230,13250,13250,13230,125
|
|
20230809,151100,332608480,13250,13240,13250,13240,23
|
|
20230809,151000,332303930,13240,13240,13240,13240,40
|
|
20230809,150900,331774330,13250,13250,13250,13250,0
|
|
20230809,150800,331774330,13250,13250,13250,13250,0
|
|
20230809,150700,331774330,13250,13250,13250,13250,11
|
|
20230809,150600,331628580,13250,13250,13250,13250,0
|
|
20230809,150500,331628580,13250,13250,13250,13250,0
|
|
20230809,150400,331628580,13250,13260,13260,13250,75
|
|
20230809,150300,330634750,13270,13260,13270,13260,16
|
|
20230809,150200,330422580,13270,13270,13270,13270,0
|
|
20230809,150100,330422580,13270,13270,13270,13270,0
|
|
20230809,150000,330422580,13270,13280,13280,13270,31
|
|
20230809,145900,330011010,13300,13300,13300,13280,3
|
|
20230809,145800,329971130,13280,13280,13280,13280,0
|
|
20230809,145700,329971130,13280,13280,13280,13280,9
|
|
20230809,145600,329851610,13290,13290,13290,13290,11
|
|
20230809,145500,329705420,13240,13240,13240,13240,0
|
|
20230809,145400,329705420,13240,13240,13240,13240,45
|
|
20230809,145300,329109620,13240,13240,13240,13240,0
|
|
20230809,145200,329109620,13240,13290,13290,13240,108
|
|
20230809,145100,327676710,13280,13280,13280,13280,0
|
|
20230809,145000,327676710,13280,13280,13280,13280,1
|
|
20230809,144900,327663430,13290,13290,13290,13290,14
|
|
20230809,144800,327477370,13290,13290,13290,13290,17
|
|
20230809,144700,327251440,13290,13290,13290,13290,39
|
|
20230809,144600,326733130,13290,13290,13290,13290,16
|
|
20230809,144500,326520490,13300,13300,13310,13300,113
|
|
20230809,144400,325017580,13300,13300,13300,13300,6
|
|
20230809,144300,324937780,13300,13300,13300,13300,15
|
|
20230809,144200,324738280,13310,13310,13310,13310,8
|
|
20230809,144100,324631800,13320,13310,13320,13310,4
|
|
20230809,144000,324578550,13320,13320,13320,13320,0
|
|
20230809,143900,324578550,13320,13310,13320,13310,2
|
|
20230809,143800,324551920,13300,13300,13300,13300,99
|
|
20230809,143700,323235220,13300,13250,13300,13240,1086
|
|
20230809,143600,308819070,13250,13250,13250,13250,0
|
|
20230809,143500,308819070,13250,13220,13250,13220,134
|
|
20230809,143400,307043880,13240,13240,13250,13220,223
|
|
20230809,143300,304090460,13220,13220,13220,13220,6
|
|
20230809,143200,304011140,13220,13230,13230,13220,131
|
|
20230809,143100,302278120,13230,13230,13230,13230,30
|
|
20230809,143000,301881220,13240,13240,13240,13240,0
|
|
20230809,142900,301881220,13240,13230,13240,13230,37
|
|
20230809,142800,301391410,13230,13230,13230,13230,0
|
|
20230809,142700,301391410,13230,13230,13230,13230,0
|
|
20230809,142600,301391410,13230,13230,13230,13230,0
|
|
20230809,142500,301391410,13230,13230,13230,13230,0
|
|
20230809,142400,301391410,13230,13230,13230,13230,0
|
|
20230809,142300,301391410,13230,13220,13230,13220,10
|
|
20230809,142200,301259160,13230,13230,13230,13230,0
|
|
20230809,142100,301259160,13230,13240,13240,13230,125
|
|
20230809,142000,299604280,13250,13250,13250,13250,0
|
|
20230809,141900,299604280,13250,13250,13250,13250,3
|
|
20230809,141800,299564530,13240,13240,13250,13240,1065
|
|
20230809,141700,285462230,13240,13250,13250,13240,3
|
|
20230809,141600,285422490,13250,13250,13250,13250,8
|
|
20230809,141500,285316490,13260,13230,13260,13230,170
|
|
20230809,141400,283066560,13230,13210,13230,13210,800
|
|
20230809,141300,272490970,13190,13180,13210,13180,308
|
|
20230809,141200,268424770,13190,13150,13190,13150,170
|
|
20230809,141100,266182660,13160,13160,13160,13160,22
|
|
20230809,141000,265893140,13130,13160,13160,13130,15
|
|
20230809,140900,265695890,13190,13190,13190,13190,0
|
|
20230809,140800,265695890,13190,13190,13190,13190,0
|
|
20230809,140700,265695890,13190,13160,13190,13130,31
|
|
20230809,140600,265288190,13120,13120,13120,13120,0
|
|
20230809,140500,265288190,13120,13120,13120,13120,0
|
|
20230809,140400,265288190,13120,13120,13120,13120,0
|
|
20230809,140300,265288190,13120,13120,13120,13120,4
|
|
20230809,140200,265235710,13120,13130,13130,13120,133
|
|
20230809,140100,263489470,13130,13130,13130,13130,1
|
|
20230809,140000,263476340,13130,13140,13140,13130,37
|
|
20230809,135900,262990170,13150,13140,13150,13140,2
|
|
20230809,135800,262963880,13140,13150,13150,13140,51
|
|
20230809,135700,262293240,13130,13130,13130,13130,0
|
|
20230809,135600,262293240,13130,13130,13130,13130,0
|
|
20230809,135500,262293240,13130,13130,13130,13130,0
|
|
20230809,135400,262293240,13130,13130,13130,13130,50
|
|
20230809,135300,261636740,13140,13140,13140,13140,4
|
|
20230809,135200,261584180,13130,13130,13130,13130,2
|
|
20230809,135100,261557920,13130,13140,13140,13130,11
|
|
20230809,135000,261413390,13140,13160,13160,13140,141
|
|
20230809,134900,259559250,13160,13160,13160,13160,3
|
|
20230809,134800,259519770,13170,13170,13170,13170,10
|
|
20230809,134700,259388070,13170,13170,13170,13170,1
|
|
20230809,134600,259374900,13180,13180,13180,13180,9
|
|
20230809,134500,259256280,13190,13190,13190,13190,1
|
|
20230809,134400,259243090,13190,13190,13190,13190,0
|
|
20230809,134300,259243090,13190,13190,13190,13190,5
|
|
20230809,134200,259177140,13200,13200,13200,13200,14
|
|
20230809,134100,258992340,13200,13200,13200,13200,0
|
|
20230809,134000,258992340,13200,13200,13200,13200,10
|
|
20230809,133900,258860340,13220,13220,13220,13220,0
|
|
20230809,133800,258860340,13220,13220,13220,13220,0
|
|
20230809,133700,258860340,13220,13220,13220,13220,0
|
|
20230809,133600,258860340,13220,13220,13220,13220,1
|
|
20230809,133500,258847120,13210,13220,13220,13210,20
|
|
20230809,133400,258582730,13230,13230,13230,13230,0
|
|
20230809,133300,258582730,13230,13160,13240,13150,1663
|
|
20230809,133200,236633850,13140,13140,13140,13140,1
|
|
20230809,133100,236620710,13140,13160,13160,13140,13
|
|
20230809,133000,236449650,13150,13150,13150,13150,29
|
|
20230809,132900,236068300,13150,13150,13150,13150,4
|
|
20230809,132800,236015700,13150,13140,13150,13140,28
|
|
20230809,132700,235647580,13140,13150,13150,13140,231
|
|
20230809,132600,232610040,13140,13140,13140,13140,5
|
|
20230809,132500,232544340,13140,13150,13160,13140,78
|
|
20230809,132400,231518360,13150,13150,13150,13150,72
|
|
20230809,132300,230571560,13150,13150,13150,13150,0
|
|
20230809,132200,230571560,13150,13150,13150,13150,0
|
|
20230809,132100,230571560,13150,13140,13150,13140,26
|
|
20230809,132000,230229710,13140,13140,13150,13140,107
|
|
20230809,131900,228822720,13150,13140,13150,13140,42
|
|
20230809,131800,228270440,13140,13140,13140,13140,22
|
|
20230809,131700,227981360,13130,13140,13140,13130,57
|
|
20230809,131600,227232400,13120,13120,13120,13120,0
|
|
20230809,131500,227232400,13120,13120,13120,13120,0
|
|
20230809,131400,227232400,13120,13140,13140,13120,21
|
|
20230809,131300,226956480,13130,13130,13130,13130,5
|
|
20230809,131200,226890830,13130,13120,13130,13120,6
|
|
20230809,131100,226812100,13120,13120,13120,13120,0
|
|
20230809,131000,226812100,13120,13120,13120,13120,3
|
|
20230809,130900,226772740,13130,13120,13130,13120,5
|
|
20230809,130800,226707120,13120,13140,13140,13120,82
|
|
20230809,130700,225629690,13130,13140,13140,13130,19
|
|
20230809,130600,225380200,13140,13140,13140,13140,2
|
|
20230809,130500,225353920,13140,13140,13140,13140,1
|
|
20230809,130400,225340780,13140,13140,13140,13140,4
|
|
20230809,130300,225288220,13140,13140,13140,13140,0
|
|
20230809,130200,225288220,13140,13140,13140,13140,6
|
|
20230809,130100,225209380,13130,13130,13130,13130,0
|
|
20230809,130000,225209380,13130,13120,13130,13120,31
|
|
20230809,125900,224802360,13120,13120,13120,13120,1
|
|
20230809,125800,224789240,13120,13120,13120,13120,0
|
|
20230809,125700,224789240,13120,13120,13120,13120,0
|
|
20230809,125600,224789240,13120,13120,13120,13120,0
|
|
20230809,125500,224789240,13120,13120,13120,13120,1
|
|
20230809,125400,224776120,13110,13110,13110,13110,0
|
|
20230809,125300,224776120,13110,13110,13110,13110,5
|
|
20230809,125200,224710570,13090,13090,13090,13090,0
|
|
20230809,125100,224710570,13090,13090,13090,13090,44
|
|
20230809,125000,224134610,13090,13090,13090,13090,0
|
|
20230809,124900,224134610,13090,13090,13090,13090,25
|
|
20230809,124800,223807360,13080,13080,13080,13080,2
|
|
20230809,124700,223781200,13080,13080,13090,13080,35
|
|
20230809,124600,223323330,13080,13080,13080,13080,28
|
|
20230809,124500,222957090,13120,13120,13120,13120,0
|
|
20230809,124400,222957090,13120,13120,13120,13120,30
|
|
20230809,124300,222563490,13080,13090,13090,13080,170
|
|
20230809,124200,220338640,13090,13100,13100,13090,11
|
|
20230809,124100,220194550,13100,13110,13110,13100,11
|
|
20230809,124000,220050350,13110,13110,13110,13110,15
|
|
20230809,123900,219853700,13110,13120,13120,13110,5
|
|
20230809,123800,219788110,13120,13120,13120,13120,25
|
|
20230809,123700,219460110,13130,13130,13130,13130,0
|
|
20230809,123600,219460110,13130,13130,13130,13130,0
|
|
20230809,123500,219460110,13130,13130,13130,13130,10
|
|
20230809,123400,219328810,13120,13120,13120,13120,0
|
|
20230809,123300,219328810,13120,13120,13120,13120,7
|
|
20230809,123200,219236970,13120,13120,13130,13120,3
|
|
20230809,123100,219197600,13120,13120,13120,13120,51
|
|
20230809,123000,218528480,13130,13130,13130,13130,2
|
|
20230809,122900,218502220,13120,13120,13120,13120,4
|
|
20230809,122800,218449740,13120,13120,13120,13120,2
|
|
20230809,122700,218423500,13120,13120,13120,13120,0
|
|
20230809,122600,218423500,13120,13120,13120,13120,3
|
|
20230809,122500,218384140,13120,13120,13120,13120,0
|
|
20230809,122400,218384140,13120,13120,13120,13120,0
|
|
20230809,122300,218384140,13120,13120,13120,13120,1
|
|
20230809,122200,218371020,13090,13090,13090,13090,0
|
|
20230809,122100,218371020,13090,13090,13090,13090,0
|
|
20230809,122000,218371020,13090,13090,13090,13090,0
|
|
20230809,121900,218371020,13090,13120,13120,13090,100
|
|
20230809,121800,217061180,13120,13120,13120,13120,0
|
|
20230809,121700,217061180,13120,13120,13120,13120,3
|
|
20230809,121600,217021820,13120,13120,13120,13120,0
|
|
20230809,121500,217021820,13120,13120,13120,13120,3
|
|
20230809,121400,216982460,13120,13120,13120,13120,0
|
|
20230809,121300,216982460,13120,13120,13120,13120,19
|
|
20230809,121200,216733180,13130,13130,13130,13130,2
|
|
20230809,121100,216706920,13130,13130,13130,13130,2
|
|
20230809,121000,216680660,13130,13130,13130,13130,3
|
|
20230809,120900,216641270,13130,13130,13130,13130,9
|
|
20230809,120800,216523100,13130,13130,13130,13130,0
|
|
20230809,120700,216523100,13130,13130,13130,13130,2
|
|
20230809,120600,216496840,13130,13130,13130,13130,3
|
|
20230809,120500,216457450,13120,13120,13120,13120,1
|
|
20230809,120400,216444330,13130,13120,13130,13120,3
|
|
20230809,120300,216404950,13120,13120,13120,13120,42
|
|
20230809,120200,215853910,13130,13130,13130,13130,3
|
|
20230809,120100,215814520,13130,13130,13130,13130,4
|
|
20230809,120000,215762000,13130,13130,13130,13130,6
|
|
20230809,115900,215683220,13130,13130,13130,13130,3
|
|
20230809,115800,215643830,13130,13130,13130,13130,0
|
|
20230809,115700,215643830,13130,13130,13130,13130,11
|
|
20230809,115600,215499400,13140,13140,13140,13140,2
|
|
20230809,115500,215473120,13140,13140,13140,13140,5
|
|
20230809,115400,215407420,13140,13140,13140,13140,3
|
|
20230809,115300,215368000,13130,13130,13130,13130,0
|
|
20230809,115200,215368000,13130,13130,13130,13130,1
|
|
20230809,115100,215354870,13140,13130,13140,13130,3
|
|
20230809,115000,215315460,13130,13140,13140,13130,44
|
|
20230809,114900,214737310,13140,13140,13140,13140,2
|
|
20230809,114800,214711030,13130,13130,13130,13130,0
|
|
20230809,114700,214711030,13130,13130,13130,13130,1
|
|
20230809,114600,214697900,13140,13140,13140,13140,0
|
|
20230809,114500,214697900,13140,13130,13140,13130,2
|
|
20230809,114400,214671630,13120,13120,13120,13120,0
|
|
20230809,114300,214671630,13120,13120,13120,13120,0
|
|
20230809,114200,214671630,13120,13120,13120,13120,0
|
|
20230809,114100,214671630,13120,13120,13120,13120,7
|
|
20230809,114000,214579790,13130,13130,13130,13130,1
|
|
20230809,113900,214566660,13130,13130,13130,13130,2
|
|
20230809,113800,214540400,13130,13130,13130,13130,2
|
|
20230809,113700,214514140,13130,13130,13130,13130,1
|
|
20230809,113600,214501010,13130,13130,13130,13130,1
|
|
20230809,113500,214487880,13130,13130,13130,13130,7
|
|
20230809,113400,214395970,13130,13130,13130,13130,3
|
|
20230809,113300,214356580,13130,13130,13130,13130,1
|
|
20230809,113200,214343450,13120,13120,13120,13120,0
|
|
20230809,113100,214343450,13120,13120,13120,13120,2
|
|
20230809,113000,214317210,13120,13120,13120,13120,0
|
|
20230809,112900,214317210,13120,13130,13130,13120,490
|
|
20230809,112800,207888380,13130,13140,13140,13130,52
|
|
20230809,112700,207205610,13140,13140,13140,13140,1
|
|
20230809,112600,207192470,13140,13140,13140,13140,2
|
|
20230809,112500,207166190,13140,13140,13140,13140,0
|
|
20230809,112400,207166190,13140,13140,13140,13140,1
|
|
20230809,112300,207153050,13130,13140,13140,13130,10
|
|
20230809,112200,207021740,13140,13140,13140,13140,3
|
|
20230809,112100,206982320,13140,13150,13150,13140,3
|
|
20230809,112000,206942880,13150,13150,13150,13150,1
|
|
20230809,111900,206929730,13120,13120,13120,13120,0
|
|
20230809,111800,206929730,13120,13120,13120,13120,0
|
|
20230809,111700,206929730,13120,13120,13120,13120,0
|
|
20230809,111600,206929730,13120,13120,13120,13120,0
|
|
20230809,111500,206929730,13120,13140,13140,13120,9
|
|
20230809,111400,206811550,13140,13140,13140,13140,12
|
|
20230809,111300,206653870,13150,13150,13150,13150,0
|
|
20230809,111200,206653870,13150,13150,13150,13150,1
|
|
20230809,111100,206640720,13160,13160,13160,13160,0
|
|
20230809,111000,206640720,13160,13110,13160,13110,229
|
|
20230809,110900,203632620,13110,13110,13110,13110,1
|
|
20230809,110800,203619510,13100,13100,13100,13100,0
|
|
20230809,110700,203619510,13100,13110,13110,13100,3
|
|
20230809,110600,203580190,13110,13110,13110,13110,3
|
|
20230809,110500,203540860,13110,13120,13120,13110,81
|
|
20230809,110400,202478180,13120,13100,13120,13100,327
|
|
20230809,110300,198188530,13090,13080,13090,13080,2
|
|
20230809,110200,198162360,13070,13070,13070,13070,1
|
|
20230809,110100,198149290,13060,13100,13100,13060,32
|
|
20230809,110000,197731120,13070,13070,13070,13070,0
|
|
20230809,105900,197731120,13070,13080,13080,13070,12
|
|
20230809,105800,197574170,13090,13090,13100,13090,12
|
|
20230809,105700,197417070,13100,13110,13110,13100,32
|
|
20230809,105600,196997590,13120,13130,13130,13120,5
|
|
20230809,105500,196931970,13130,13130,13130,13130,2
|
|
20230809,105400,196905710,13130,13130,13130,13130,3
|
|
20230809,105300,196866320,13130,13110,13130,13110,5
|
|
20230809,105200,196800750,13110,13110,13110,13110,4
|
|
20230809,105100,196748310,13110,13140,13140,13110,105
|
|
20230809,105000,195371640,13140,13140,13140,13130,4
|
|
20230809,104900,195319100,13140,13140,13140,13140,2
|
|
20230809,104800,195292820,13140,13140,13140,13140,2
|
|
20230809,104700,195266540,13120,13110,13140,13110,109
|
|
20230809,104600,193834440,13130,13130,13130,13110,4
|
|
20230809,104500,193781960,13110,13110,13110,13110,92
|
|
20230809,104400,192575840,13100,13100,13100,13100,5
|
|
20230809,104300,192510340,13090,13110,13110,13090,7
|
|
20230809,104200,192418670,13100,13100,13100,13100,1
|
|
20230809,104100,192405570,13090,13090,13100,13090,20
|
|
20230809,104000,192143760,13100,13110,13110,13100,12
|
|
20230809,103900,191986530,13110,13110,13110,13110,2
|
|
20230809,103800,191960310,13110,13110,13110,13110,3
|
|
20230809,103700,191920980,13110,13110,13110,13110,2
|
|
20230809,103600,191894760,13100,13110,13110,13100,9
|
|
20230809,103500,191776820,13110,13110,13110,13110,10
|
|
20230809,103400,191645720,13110,13110,13110,13110,0
|
|
20230809,103300,191645720,13110,13110,13110,13110,6
|
|
20230809,103200,191567060,13120,13130,13130,13120,6
|
|
20230809,103100,191488310,13130,13140,13140,13130,6
|
|
20230809,103000,191409480,13160,13160,13160,13160,1
|
|
20230809,102900,191396320,13160,13160,13160,13160,31
|
|
20230809,102800,190988360,13160,13160,13160,13140,16
|
|
20230809,102700,190777910,13160,13140,13160,13140,473
|
|
20230809,102600,184558740,13140,13140,13140,13140,2
|
|
20230809,102500,184532460,13140,13140,13140,13140,2
|
|
20230809,102400,184506180,13130,13140,13140,13130,2
|
|
20230809,102300,184479910,13130,13130,13130,13130,9
|
|
20230809,102200,184361740,13100,13100,13100,13100,43
|
|
20230809,102100,183798440,13100,13100,13100,13100,1
|
|
20230809,102000,183785340,13090,13100,13100,13090,5
|
|
20230809,101900,183719850,13080,13080,13080,13080,1
|
|
20230809,101800,183706770,13080,13090,13090,13080,24
|
|
20230809,101700,183392620,13090,13100,13100,13090,6
|
|
20230809,101600,183314040,13100,13100,13100,13100,2
|
|
20230809,101500,183287840,13090,13090,13090,13090,0
|
|
20230809,101400,183287840,13090,13090,13090,13090,0
|
|
20230809,101300,183287840,13090,13090,13090,13090,6
|
|
20230809,101200,183209300,13060,13080,13100,13060,21
|
|
20230809,101100,182934790,13080,13110,13110,13080,70
|
|
20230809,101000,182017600,13110,13110,13120,13110,32
|
|
20230809,100900,181597870,13120,13100,13120,13080,15
|
|
20230809,100800,181401460,13100,13120,13120,13100,3
|
|
20230809,100700,181362140,13120,13050,13130,13050,75
|
|
20230809,100600,180381090,13060,13070,13070,13060,32
|
|
20230809,100500,179963010,13060,13050,13060,13050,5
|
|
20230809,100400,179897730,13050,13060,13060,13050,6
|
|
20230809,100300,179819420,13050,13050,13050,13050,49
|
|
20230809,100200,179179970,13050,13040,13050,13040,13
|
|
20230809,100100,179010420,13030,13040,13040,13030,54
|
|
20230809,100000,178306420,13050,13050,13050,13050,140
|
|
20230809,095900,176479420,13050,13070,13070,12760,1566
|
|
20230809,095800,156315960,13070,12970,13080,12970,205
|
|
20230809,095700,153641170,12970,12970,12980,12970,106
|
|
20230809,095600,152265890,12970,13160,13160,12710,3644
|
|
20230809,095500,105086950,13160,13170,13170,13160,72
|
|
20230809,095400,104138740,13170,13180,13180,13170,88
|
|
20230809,095300,102979440,13180,13170,13180,13170,7
|
|
20230809,095200,102887220,13140,13140,13140,13140,1
|
|
20230809,095100,102874080,13140,13150,13150,13140,24
|
|
20230809,095000,102558520,13150,13180,13180,13150,10
|
|
20230809,094900,102426890,13190,13190,13190,13190,0
|
|
20230809,094800,102426890,13190,13230,13230,13190,31
|
|
20230809,094700,102017030,13230,13120,13230,13120,284
|
|
20230809,094600,98268570,13140,13090,13140,13090,515
|
|
20230809,094500,91504720,13080,13070,13080,13070,24
|
|
20230809,094400,91190840,13080,13070,13080,13070,13
|
|
20230809,094300,91020810,13070,13070,13070,13070,0
|
|
20230809,094200,91020810,13070,13080,13080,13000,520
|
|
20230809,094100,84259220,13080,13080,13080,13080,21
|
|
20230809,094000,83984540,13080,13080,13080,13080,0
|
|
20230809,093900,83984540,13080,13090,13090,13080,5
|
|
20230809,093800,83919100,13080,13080,13080,13080,4
|
|
20230809,093700,83866780,13010,13030,13030,13010,64
|
|
20230809,093600,83033800,13030,13030,13030,13030,1
|
|
20230809,093500,83020770,13100,13100,13100,13100,0
|
|
20230809,093400,83020770,13100,13100,13100,13100,0
|
|
20230809,093300,83020770,13100,13110,13120,13100,23
|
|
20230809,093200,82719220,13130,13110,13130,13110,44
|
|
20230809,093100,82142360,13110,13110,13130,13110,206
|
|
20230809,093000,79441680,13110,13150,13150,13110,88
|
|
20230809,092900,78286000,13150,13100,13150,13100,286
|
|
20230809,092800,74531540,13100,13030,13100,13030,563
|
|
20230809,092700,67168850,13030,13030,13030,13030,19
|
|
20230809,092600,66921280,13000,13000,13000,13000,10
|
|
20230809,092500,66791280,13000,13000,13000,12990,107
|
|
20230809,092400,65400350,13000,13010,13010,13000,100
|
|
20230809,092300,64100340,13000,13000,13000,13000,0
|
|
20230809,092200,64100340,13000,13000,13000,13000,8
|
|
20230809,092100,63996340,13000,13000,13000,13000,0
|
|
20230809,092000,63996340,13000,13000,13000,13000,1015
|
|
20230809,091900,50801340,13000,13000,13000,13000,448
|
|
20230809,091800,44977340,13080,13070,13080,13070,4
|
|
20230809,091700,44925050,13000,13000,13000,13000,20
|
|
20230809,091600,44665050,13000,13010,13010,13000,100
|
|
20230809,091500,43364870,13090,13090,13090,13090,0
|
|
20230809,091400,43364870,13090,13090,13090,13090,500
|
|
20230809,091300,36819870,13090,13090,13090,13090,1
|
|
20230809,091200,36806780,13090,13090,13090,12920,833
|
|
20230809,091100,25985490,13090,13040,13090,13030,11
|
|
20230809,091000,25842090,13030,13020,13040,13020,137
|
|
20230809,090900,24057810,13020,13030,13030,13020,20
|
|
20230809,090800,23797310,13010,13010,13010,13010,1
|
|
20230809,090700,23784300,13000,13010,13030,13000,14
|
|
20230809,090600,23602070,13030,13020,13030,13020,20
|
|
20230809,090500,23341570,12950,12950,12950,12950,50
|
|
20230809,090400,22694070,12950,12860,12950,12850,154
|
|
20230809,090300,20709180,12840,13040,13040,12840,321
|
|
20230809,090200,16525180,13040,13100,13100,13040,260
|
|
20230809,090100,13133600,13190,13190,13190,13190,8
|
|
20230809,090000,13028080,13200,13240,13240,13200,984
|