663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200000,267328550,13460,13460,13460,13460,246
|
|
20230908,195900,267328550,13460,13460,13460,13460,0
|
|
20230908,195800,267328550,13460,13460,13460,13460,0
|
|
20230908,195700,267328550,13460,13460,13460,13460,0
|
|
20230908,195600,267328550,13460,13460,13460,13460,0
|
|
20230908,195500,267328550,13460,13460,13460,13460,0
|
|
20230908,195400,267328550,13460,13460,13460,13460,0
|
|
20230908,195300,267328550,13460,13460,13460,13460,0
|
|
20230908,195200,267328550,13460,13460,13460,13460,0
|
|
20230908,195100,267328550,13460,13460,13460,13460,0
|
|
20230908,195000,267328550,13460,13460,13460,13460,0
|
|
20230908,194900,267328550,13460,13460,13460,13460,0
|
|
20230908,194800,267328550,13460,13460,13460,13460,0
|
|
20230908,194700,267328550,13460,13460,13460,13460,0
|
|
20230908,194600,267328550,13460,13460,13460,13460,0
|
|
20230908,194500,267328550,13460,13460,13460,13460,0
|
|
20230908,194400,267328550,13460,13460,13460,13460,0
|
|
20230908,194300,267328550,13460,13460,13460,13460,0
|
|
20230908,194200,267328550,13460,13460,13460,13460,0
|
|
20230908,194100,267328550,13460,13460,13460,13460,0
|
|
20230908,194000,267328550,13460,13460,13460,13460,0
|
|
20230908,193900,267328550,13460,13460,13460,13460,0
|
|
20230908,193800,267328550,13460,13460,13460,13460,0
|
|
20230908,193700,267328550,13460,13460,13460,13460,0
|
|
20230908,193600,267328550,13460,13460,13460,13460,0
|
|
20230908,193500,267328550,13460,13460,13460,13460,0
|
|
20230908,193400,267328550,13460,13460,13460,13460,0
|
|
20230908,193300,267328550,13460,13460,13460,13460,0
|
|
20230908,193200,267328550,13460,13460,13460,13460,0
|
|
20230908,193100,267328550,13460,13460,13460,13460,0
|
|
20230908,193000,267328550,13460,13460,13460,13460,246
|
|
20230908,192900,267328550,13460,13460,13460,13460,0
|
|
20230908,192800,267328550,13460,13460,13460,13460,0
|
|
20230908,192700,267328550,13460,13460,13460,13460,0
|
|
20230908,192600,267328550,13460,13460,13460,13460,0
|
|
20230908,192500,267328550,13460,13460,13460,13460,0
|
|
20230908,192400,267328550,13460,13460,13460,13460,0
|
|
20230908,192300,267328550,13460,13460,13460,13460,0
|
|
20230908,192200,267328550,13460,13460,13460,13460,0
|
|
20230908,192100,267328550,13460,13460,13460,13460,0
|
|
20230908,192000,267328550,13460,13460,13460,13460,0
|
|
20230908,191900,267328550,13460,13460,13460,13460,0
|
|
20230908,191800,267328550,13460,13460,13460,13460,0
|
|
20230908,191700,267328550,13460,13460,13460,13460,0
|
|
20230908,191600,267328550,13460,13460,13460,13460,0
|
|
20230908,191500,267328550,13460,13460,13460,13460,0
|
|
20230908,191400,267328550,13460,13460,13460,13460,0
|
|
20230908,191300,267328550,13460,13460,13460,13460,0
|
|
20230908,191200,267328550,13460,13460,13460,13460,0
|
|
20230908,191100,267328550,13460,13460,13460,13460,0
|
|
20230908,191000,267328550,13460,13460,13460,13460,0
|
|
20230908,190900,267328550,13460,13460,13460,13460,0
|
|
20230908,190800,267328550,13460,13460,13460,13460,0
|
|
20230908,190700,267328550,13460,13460,13460,13460,0
|
|
20230908,190600,267328550,13460,13460,13460,13460,0
|
|
20230908,190500,267328550,13460,13460,13460,13460,0
|
|
20230908,190400,267328550,13460,13460,13460,13460,0
|
|
20230908,190300,267328550,13460,13460,13460,13460,0
|
|
20230908,190200,267328550,13460,13460,13460,13460,0
|
|
20230908,190100,267328550,13460,13460,13460,13460,0
|
|
20230908,190000,267328550,13460,13460,13460,13460,246
|
|
20230908,185900,267328550,13460,13460,13460,13460,0
|
|
20230908,185800,267328550,13460,13460,13460,13460,0
|
|
20230908,185700,267328550,13460,13460,13460,13460,0
|
|
20230908,185600,267328550,13460,13460,13460,13460,0
|
|
20230908,185500,267328550,13460,13460,13460,13460,0
|
|
20230908,185400,267328550,13460,13460,13460,13460,0
|
|
20230908,185300,267328550,13460,13460,13460,13460,0
|
|
20230908,185200,267328550,13460,13460,13460,13460,0
|
|
20230908,185100,267328550,13460,13460,13460,13460,0
|
|
20230908,185000,267328550,13460,13460,13460,13460,0
|
|
20230908,184900,267328550,13460,13460,13460,13460,0
|
|
20230908,184800,267328550,13460,13460,13460,13460,0
|
|
20230908,184700,267328550,13460,13460,13460,13460,0
|
|
20230908,184600,267328550,13460,13460,13460,13460,0
|
|
20230908,184500,267328550,13460,13460,13460,13460,0
|
|
20230908,184400,267328550,13460,13460,13460,13460,0
|
|
20230908,184300,267328550,13460,13460,13460,13460,0
|
|
20230908,184200,267328550,13460,13460,13460,13460,0
|
|
20230908,184100,267328550,13460,13460,13460,13460,0
|
|
20230908,184000,267328550,13460,13460,13460,13460,0
|
|
20230908,183900,267328550,13460,13460,13460,13460,0
|
|
20230908,183800,267328550,13460,13460,13460,13460,0
|
|
20230908,183700,267328550,13460,13460,13460,13460,0
|
|
20230908,183600,267328550,13460,13460,13460,13460,0
|
|
20230908,183500,267328550,13460,13460,13460,13460,0
|
|
20230908,183400,267328550,13460,13460,13460,13460,0
|
|
20230908,183300,267328550,13460,13460,13460,13460,0
|
|
20230908,183200,267328550,13460,13460,13460,13460,0
|
|
20230908,183100,267328550,13460,13460,13460,13460,0
|
|
20230908,183000,267328550,13460,13460,13460,13460,246
|
|
20230908,182900,267328550,13460,13460,13460,13460,0
|
|
20230908,182800,267328550,13460,13460,13460,13460,0
|
|
20230908,182700,267328550,13460,13460,13460,13460,0
|
|
20230908,182600,267328550,13460,13460,13460,13460,0
|
|
20230908,182500,267328550,13460,13460,13460,13460,0
|
|
20230908,182400,267328550,13460,13460,13460,13460,0
|
|
20230908,182300,267328550,13460,13460,13460,13460,0
|
|
20230908,182200,267328550,13460,13460,13460,13460,0
|
|
20230908,182100,267328550,13460,13460,13460,13460,0
|
|
20230908,182000,267328550,13460,13460,13460,13460,0
|
|
20230908,181900,267328550,13460,13460,13460,13460,0
|
|
20230908,181800,267328550,13460,13460,13460,13460,0
|
|
20230908,181700,267328550,13460,13460,13460,13460,0
|
|
20230908,181600,267328550,13460,13460,13460,13460,0
|
|
20230908,181500,267328550,13460,13460,13460,13460,0
|
|
20230908,181400,267328550,13460,13460,13460,13460,0
|
|
20230908,181300,267328550,13460,13460,13460,13460,0
|
|
20230908,181200,267328550,13460,13460,13460,13460,0
|
|
20230908,181100,267328550,13460,13460,13460,13460,0
|
|
20230908,181000,267328550,13460,13460,13460,13460,0
|
|
20230908,180900,267328550,13460,13460,13460,13460,0
|
|
20230908,180800,267328550,13460,13460,13460,13460,0
|
|
20230908,180700,267328550,13460,13460,13460,13460,0
|
|
20230908,180600,267328550,13460,13460,13460,13460,0
|
|
20230908,180500,267328550,13460,13460,13460,13460,0
|
|
20230908,180400,267328550,13460,13460,13460,13460,0
|
|
20230908,180300,267328550,13460,13460,13460,13460,0
|
|
20230908,180200,267328550,13460,13460,13460,13460,0
|
|
20230908,180100,267328550,13460,13460,13460,13460,0
|
|
20230908,180000,267328550,13460,13460,13460,13460,246
|
|
20230908,175900,267328550,13460,13460,13460,13460,0
|
|
20230908,175800,267328550,13460,13460,13460,13460,0
|
|
20230908,175700,267328550,13460,13460,13460,13460,0
|
|
20230908,175600,267328550,13460,13460,13460,13460,0
|
|
20230908,175500,267328550,13460,13460,13460,13460,0
|
|
20230908,175400,267328550,13460,13460,13460,13460,0
|
|
20230908,175300,267328550,13460,13460,13460,13460,0
|
|
20230908,175200,267328550,13460,13460,13460,13460,0
|
|
20230908,175100,267328550,13460,13460,13460,13460,0
|
|
20230908,175000,267328550,13460,13460,13460,13460,0
|
|
20230908,174900,267328550,13460,13460,13460,13460,0
|
|
20230908,174800,267328550,13460,13460,13460,13460,0
|
|
20230908,174700,267328550,13460,13460,13460,13460,0
|
|
20230908,174600,267328550,13460,13460,13460,13460,0
|
|
20230908,174500,267328550,13460,13460,13460,13460,0
|
|
20230908,174400,267328550,13460,13460,13460,13460,0
|
|
20230908,174300,267328550,13460,13460,13460,13460,0
|
|
20230908,174200,267328550,13460,13460,13460,13460,0
|
|
20230908,174100,267328550,13460,13460,13460,13460,0
|
|
20230908,174000,267328550,13460,13460,13460,13460,0
|
|
20230908,173900,267328550,13460,13460,13460,13460,0
|
|
20230908,173800,267328550,13460,13460,13460,13460,0
|
|
20230908,173700,267328550,13460,13460,13460,13460,0
|
|
20230908,173600,267328550,13460,13460,13460,13460,0
|
|
20230908,173500,267328550,13460,13460,13460,13460,0
|
|
20230908,173400,267328550,13460,13460,13460,13460,0
|
|
20230908,173300,267328550,13460,13460,13460,13460,0
|
|
20230908,173200,267328550,13460,13460,13460,13460,0
|
|
20230908,173100,267328550,13460,13460,13460,13460,0
|
|
20230908,173000,267328550,13460,13460,13460,13460,246
|
|
20230908,172900,267328550,13460,13460,13460,13460,0
|
|
20230908,172800,267328550,13460,13460,13460,13460,0
|
|
20230908,172700,267328550,13460,13460,13460,13460,0
|
|
20230908,172600,267328550,13460,13460,13460,13460,0
|
|
20230908,172500,267328550,13460,13460,13460,13460,0
|
|
20230908,172400,267328550,13460,13460,13460,13460,0
|
|
20230908,172300,267328550,13460,13460,13460,13460,0
|
|
20230908,172200,267328550,13460,13460,13460,13460,0
|
|
20230908,172100,267328550,13460,13460,13460,13460,0
|
|
20230908,172000,267328550,13460,13460,13460,13460,0
|
|
20230908,171900,267328550,13460,13460,13460,13460,0
|
|
20230908,171800,267328550,13460,13460,13460,13460,0
|
|
20230908,171700,267328550,13460,13460,13460,13460,0
|
|
20230908,171600,267328550,13460,13460,13460,13460,0
|
|
20230908,171500,267328550,13460,13460,13460,13460,0
|
|
20230908,171400,267328550,13460,13460,13460,13460,0
|
|
20230908,171300,267328550,13460,13460,13460,13460,0
|
|
20230908,171200,267328550,13460,13460,13460,13460,0
|
|
20230908,171100,267328550,13460,13460,13460,13460,0
|
|
20230908,171000,267328550,13460,13460,13460,13460,0
|
|
20230908,170900,267328550,13460,13460,13460,13460,0
|
|
20230908,170800,267328550,13460,13460,13460,13460,0
|
|
20230908,170700,267328550,13460,13460,13460,13460,0
|
|
20230908,170600,267328550,13460,13460,13460,13460,0
|
|
20230908,170500,267328550,13460,13460,13460,13460,0
|
|
20230908,170400,267328550,13460,13460,13460,13460,0
|
|
20230908,170300,267328550,13460,13460,13460,13460,0
|
|
20230908,170200,267328550,13460,13460,13460,13460,0
|
|
20230908,170100,267328550,13460,13460,13460,13460,0
|
|
20230908,170000,267328550,13460,13460,13460,13460,246
|
|
20230908,165900,267328550,13460,13460,13460,13460,0
|
|
20230908,165800,267328550,13460,13460,13460,13460,0
|
|
20230908,165700,267328550,13460,13460,13460,13460,0
|
|
20230908,165600,267328550,13460,13460,13460,13460,0
|
|
20230908,165500,267328550,13460,13460,13460,13460,0
|
|
20230908,165400,267328550,13460,13460,13460,13460,0
|
|
20230908,165300,267328550,13460,13460,13460,13460,0
|
|
20230908,165200,267328550,13460,13460,13460,13460,0
|
|
20230908,165100,267328550,13460,13460,13460,13460,0
|
|
20230908,165000,267328550,13460,13460,13460,13460,0
|
|
20230908,164900,267328550,13460,13460,13460,13460,0
|
|
20230908,164800,267328550,13460,13460,13460,13460,0
|
|
20230908,164700,267328550,13460,13460,13460,13460,0
|
|
20230908,164600,267328550,13460,13460,13460,13460,0
|
|
20230908,164500,267328550,13460,13460,13460,13460,0
|
|
20230908,164400,267328550,13460,13460,13460,13460,0
|
|
20230908,164300,267328550,13460,13460,13460,13460,0
|
|
20230908,164200,267328550,13460,13460,13460,13460,0
|
|
20230908,164100,267328550,13460,13460,13460,13460,0
|
|
20230908,164000,267328550,13460,13460,13460,13460,0
|
|
20230908,163900,267328550,13460,13460,13460,13460,0
|
|
20230908,163800,267328550,13460,13460,13460,13460,0
|
|
20230908,163700,267328550,13460,13460,13460,13460,0
|
|
20230908,163600,267328550,13460,13460,13460,13460,0
|
|
20230908,163500,267328550,13460,13460,13460,13460,0
|
|
20230908,163400,267328550,13460,13460,13460,13460,0
|
|
20230908,163300,267328550,13460,13460,13460,13460,0
|
|
20230908,163200,267328550,13460,13460,13460,13460,0
|
|
20230908,163100,267328550,13460,13460,13460,13460,0
|
|
20230908,163000,267328550,13460,13460,13460,13460,246
|
|
20230908,162900,267328550,13460,13460,13460,13460,0
|
|
20230908,162800,267328550,13460,13460,13460,13460,0
|
|
20230908,162700,267328550,13460,13460,13460,13460,0
|
|
20230908,162600,267328550,13460,13460,13460,13460,0
|
|
20230908,162500,267328550,13460,13460,13460,13460,0
|
|
20230908,162400,267328550,13460,13460,13460,13460,0
|
|
20230908,162300,267328550,13460,13460,13460,13460,0
|
|
20230908,162200,267328550,13460,13460,13460,13460,0
|
|
20230908,162100,267328550,13460,13460,13460,13460,0
|
|
20230908,162000,267328550,13460,13460,13460,13460,0
|
|
20230908,161900,267328550,13460,13460,13460,13460,0
|
|
20230908,161800,267328550,13460,13460,13460,13460,0
|
|
20230908,161700,267328550,13460,13460,13460,13460,0
|
|
20230908,161600,267328550,13460,13460,13460,13460,0
|
|
20230908,161500,267328550,13460,13460,13460,13460,0
|
|
20230908,161400,267328550,13460,13460,13460,13460,0
|
|
20230908,161300,267328550,13460,13460,13460,13460,0
|
|
20230908,161200,267328550,13460,13460,13460,13460,0
|
|
20230908,161100,267328550,13460,13460,13460,13460,0
|
|
20230908,161000,267328550,13460,13460,13460,13460,0
|
|
20230908,160900,267328550,13460,13460,13460,13460,0
|
|
20230908,160800,267328550,13460,13460,13460,13460,0
|
|
20230908,160700,267328550,13460,13460,13460,13460,0
|
|
20230908,160600,267328550,13460,13460,13460,13460,0
|
|
20230908,160500,267328550,13460,13460,13460,13460,0
|
|
20230908,160400,267328550,13460,13460,13460,13460,0
|
|
20230908,160300,267328550,13460,13460,13460,13460,0
|
|
20230908,160200,267328550,13460,13460,13460,13460,0
|
|
20230908,160100,267328550,13460,13460,13460,13460,0
|
|
20230908,160000,267328550,13460,13460,13460,13460,246
|
|
20230908,155900,267328550,13460,13460,13460,13460,0
|
|
20230908,155800,267328550,13460,13460,13460,13460,0
|
|
20230908,155700,267328550,13460,13460,13460,13460,0
|
|
20230908,155600,267328550,13460,13460,13460,13460,0
|
|
20230908,155500,267328550,13460,13460,13460,13460,0
|
|
20230908,155400,267328550,13460,13460,13460,13460,0
|
|
20230908,155300,267328550,13460,13460,13460,13460,0
|
|
20230908,155200,267328550,13460,13460,13460,13460,0
|
|
20230908,155100,267328550,13460,13460,13460,13460,0
|
|
20230908,155000,267328550,13460,13460,13460,13460,0
|
|
20230908,154900,267328550,13460,13460,13460,13460,0
|
|
20230908,154800,267328550,13460,13460,13460,13460,0
|
|
20230908,154700,267328550,13460,13460,13460,13460,0
|
|
20230908,154600,267328550,13460,13460,13460,13460,0
|
|
20230908,154500,267328550,13460,13460,13460,13460,0
|
|
20230908,154400,267328550,13460,13460,13460,13460,0
|
|
20230908,154300,267328550,13460,13460,13460,13460,0
|
|
20230908,154200,267328550,13460,13460,13460,13460,0
|
|
20230908,154100,267328550,13460,13460,13460,13460,0
|
|
20230908,154000,267328550,13460,13460,13460,13460,0
|
|
20230908,153900,267328550,13460,13460,13460,13460,0
|
|
20230908,153800,267328550,13460,13460,13460,13460,0
|
|
20230908,153700,267328550,13460,13460,13460,13460,0
|
|
20230908,153600,267328550,13460,13460,13460,13460,0
|
|
20230908,153500,267328550,13460,13460,13460,13460,0
|
|
20230908,153400,267328550,13460,13460,13460,13460,0
|
|
20230908,153300,267328550,13460,13460,13460,13460,0
|
|
20230908,153200,267328550,13460,13460,13460,13460,0
|
|
20230908,153100,267328550,13460,13460,13460,13460,0
|
|
20230908,153000,267328550,13460,13460,13460,13460,492
|
|
20230908,152900,264017390,13460,13460,13460,13460,0
|
|
20230908,152800,264017390,13460,13460,13460,13460,0
|
|
20230908,152700,264017390,13460,13460,13460,13460,0
|
|
20230908,152600,264017390,13460,13460,13460,13460,0
|
|
20230908,152500,264017390,13460,13460,13460,13460,0
|
|
20230908,152400,264017390,13460,13460,13460,13460,0
|
|
20230908,152300,264017390,13460,13460,13460,13460,0
|
|
20230908,152200,264017390,13460,13460,13460,13460,0
|
|
20230908,152100,264017390,13460,13460,13460,13460,0
|
|
20230908,152000,264017390,13460,13460,13460,13460,0
|
|
20230908,151900,264017390,13460,13490,13500,13460,263
|
|
20230908,151800,260467050,13500,13500,13500,13500,0
|
|
20230908,151700,260467050,13500,13480,13500,13480,10
|
|
20230908,151600,260332070,13500,13490,13500,13490,10
|
|
20230908,151500,260197130,13490,13480,13490,13480,10
|
|
20230908,151400,260062270,13500,13490,13500,13490,60
|
|
20230908,151300,259252770,13500,13500,13500,13500,110
|
|
20230908,151200,257767770,13500,13500,13500,13500,10
|
|
20230908,151100,257632770,13490,13490,13490,13490,111
|
|
20230908,151000,256135380,13490,13480,13490,13390,15
|
|
20230908,150900,255933150,13480,13480,13480,13480,0
|
|
20230908,150800,255933150,13480,13460,13480,13460,12
|
|
20230908,150700,255771430,13490,13460,13490,13460,19
|
|
20230908,150600,255515390,13490,13480,13490,13470,36
|
|
20230908,150500,255030110,13490,13490,13490,13490,10
|
|
20230908,150400,254895210,13500,13500,13500,13500,10
|
|
20230908,150300,254760210,13500,13490,13500,13490,10
|
|
20230908,150200,254625290,13490,13470,13490,13470,10
|
|
20230908,150100,254490410,13320,13390,13390,13320,200
|
|
20230908,150000,251820110,13490,13480,13490,13480,10
|
|
20230908,145900,251685230,13490,13480,13490,13480,12
|
|
20230908,145800,251523460,13400,13480,13480,13400,160
|
|
20230908,145700,249377670,13480,13470,13480,13460,30
|
|
20230908,145600,248973570,13480,13450,13480,13450,30
|
|
20230908,145500,248569450,13440,13440,13440,13440,10
|
|
20230908,145400,248435050,13400,13400,13400,13400,0
|
|
20230908,145300,248435050,13400,13400,13400,13400,0
|
|
20230908,145200,248435050,13400,13460,13460,13400,97
|
|
20230908,145100,247132880,13460,13470,13470,13460,10
|
|
20230908,145000,246998190,13480,13480,13490,13480,41
|
|
20230908,144900,246445410,13490,13480,13490,13480,8
|
|
20230908,144800,246337560,13480,13480,13480,13480,12
|
|
20230908,144700,246175800,13480,13480,13480,13480,10
|
|
20230908,144600,246041000,13470,13470,13470,13470,3
|
|
20230908,144500,246000590,13460,13460,13460,13460,6
|
|
20230908,144400,245919830,13460,13460,13460,13460,10
|
|
20230908,144300,245785230,13450,13450,13450,13450,100
|
|
20230908,144200,244440230,13430,13430,13430,13430,3
|
|
20230908,144100,244399940,13440,13440,13440,13440,2
|
|
20230908,144000,244373060,13450,13440,13450,13440,7
|
|
20230908,143900,244278970,13440,13440,13440,13440,10
|
|
20230908,143800,244144570,13440,13440,13440,13440,3
|
|
20230908,143700,244104250,13440,13440,13440,13440,1
|
|
20230908,143600,244090810,13440,13490,13490,13440,28
|
|
20230908,143500,243714230,13500,13410,13500,13410,100
|
|
20230908,143400,242365280,13410,13410,13410,13410,2
|
|
20230908,143300,242338460,13400,13400,13400,13400,0
|
|
20230908,143200,242338460,13400,13400,13400,13400,0
|
|
20230908,143100,242338460,13400,13390,13400,13390,5
|
|
20230908,143000,242271500,13390,13380,13390,13380,149
|
|
20230908,142900,240277760,13380,13380,13380,13380,0
|
|
20230908,142800,240277760,13380,13380,13380,13380,0
|
|
20230908,142700,240277760,13380,13380,13380,13380,2
|
|
20230908,142600,240251000,13380,13380,13380,13380,5
|
|
20230908,142500,240184100,13370,13370,13370,13370,0
|
|
20230908,142400,240184100,13370,13370,13370,13370,0
|
|
20230908,142300,240184100,13370,13360,13370,13360,19
|
|
20230908,142200,239930080,13370,13370,13370,13370,0
|
|
20230908,142100,239930080,13370,13370,13370,13370,2
|
|
20230908,142000,239903340,13370,13370,13370,13370,3
|
|
20230908,141900,239863230,13370,13370,13370,13370,0
|
|
20230908,141800,239863230,13370,13370,13370,13370,0
|
|
20230908,141700,239863230,13370,13370,13370,13370,4
|
|
20230908,141600,239809750,13380,13380,13380,13380,0
|
|
20230908,141500,239809750,13380,13380,13380,13380,0
|
|
20230908,141400,239809750,13380,13380,13380,13380,3
|
|
20230908,141300,239769610,13380,13380,13380,13380,0
|
|
20230908,141200,239769610,13380,13380,13380,13380,0
|
|
20230908,141100,239769610,13380,13380,13380,13380,165
|
|
20230908,141000,237561910,13380,13400,13400,13380,12
|
|
20230908,140900,237401310,13400,13430,13430,13400,330
|
|
20230908,140800,232973300,13430,13430,13430,13430,0
|
|
20230908,140700,232973300,13430,13430,13430,13430,5
|
|
20230908,140600,232906150,13430,13430,13430,13430,5
|
|
20230908,140500,232839000,13430,13430,13430,13430,0
|
|
20230908,140400,232839000,13430,13430,13430,13430,0
|
|
20230908,140300,232839000,13430,13430,13430,13430,0
|
|
20230908,140200,232839000,13430,13450,13450,13430,113
|
|
20230908,140100,231320370,13470,13470,13470,13470,0
|
|
20230908,140000,231320370,13470,13510,13510,13470,28
|
|
20230908,135900,230943130,13510,13490,13510,13490,15
|
|
20230908,135800,230740500,13520,13520,13520,13520,0
|
|
20230908,135700,230740500,13520,13520,13520,13520,12
|
|
20230908,135600,230578260,13510,13510,13510,13510,20
|
|
20230908,135500,230308060,13510,13510,13510,13510,17
|
|
20230908,135400,230078390,13520,13520,13520,13520,12
|
|
20230908,135300,229916150,13500,13500,13500,13500,4
|
|
20230908,135200,229862150,13500,13520,13520,13500,17
|
|
20230908,135100,229632380,13520,13520,13520,13520,0
|
|
20230908,135000,229632380,13520,13510,13520,13510,19
|
|
20230908,134900,229375570,13510,13520,13520,13510,19
|
|
20230908,134800,229118730,13510,13510,13510,13510,0
|
|
20230908,134700,229118730,13510,13510,13510,13500,15
|
|
20230908,134600,228916100,13500,13500,13500,13500,0
|
|
20230908,134500,228916100,13500,13530,13530,13500,33
|
|
20230908,134400,228470210,13530,13530,13530,13530,1
|
|
20230908,134300,228456680,13530,13530,13530,13530,12
|
|
20230908,134200,228294320,13530,13530,13530,13530,15
|
|
20230908,134100,228091370,13500,13500,13500,13500,19
|
|
20230908,134000,227834870,13530,13520,13530,13520,27
|
|
20230908,133900,227469710,13520,13520,13520,13520,0
|
|
20230908,133800,227469710,13520,13510,13520,13510,7
|
|
20230908,133700,227375120,13500,13500,13500,13500,0
|
|
20230908,133600,227375120,13500,13500,13500,13500,7
|
|
20230908,133500,227280620,13520,13530,13530,13520,19
|
|
20230908,133400,227023590,13530,13530,13530,13530,0
|
|
20230908,133300,227023590,13530,13520,13530,13520,15
|
|
20230908,133200,226820680,13530,13530,13530,13530,2
|
|
20230908,133100,226793620,13530,13530,13530,13530,12
|
|
20230908,133000,226631260,13520,13520,13520,13520,8
|
|
20230908,132900,226523100,13520,13520,13520,13520,0
|
|
20230908,132800,226523100,13520,13480,13530,13470,116
|
|
20230908,132700,224959130,13530,13520,13530,13480,35
|
|
20230908,132600,224486910,13520,13520,13520,13520,4
|
|
20230908,132500,224432830,13530,13530,13530,13530,2
|
|
20230908,132400,224405770,13530,13530,13530,13530,15
|
|
20230908,132300,224202820,13530,13530,13530,13530,10
|
|
20230908,132200,224067520,13530,13530,13530,13530,1
|
|
20230908,132100,224053990,13530,13520,13530,13520,18
|
|
20230908,132000,223810460,13520,13540,13540,13520,20
|
|
20230908,131900,223539880,13540,13530,13540,13530,16
|
|
20230908,131800,223323380,13540,13540,13540,13540,14
|
|
20230908,131700,223133820,13540,13540,13540,13540,0
|
|
20230908,131600,223133820,13540,13530,13540,13530,38
|
|
20230908,131500,222619340,13520,13520,13520,13520,0
|
|
20230908,131400,222619340,13520,13520,13520,13520,5
|
|
20230908,131300,222551740,13540,13540,13540,13540,2
|
|
20230908,131200,222524660,13550,13550,13550,13550,10
|
|
20230908,131100,222389160,13550,13550,13550,13550,17
|
|
20230908,131000,222158810,13550,13550,13550,13550,0
|
|
20230908,130900,222158810,13550,13550,13550,13550,11
|
|
20230908,130800,222009760,13550,13550,13550,13550,3
|
|
20230908,130700,221969110,13550,13550,13550,13550,15
|
|
20230908,130600,221765860,13550,13550,13550,13550,41
|
|
20230908,130500,221210310,13540,13540,13540,13540,0
|
|
20230908,130400,221210310,13540,13550,13550,13540,20
|
|
20230908,130300,220939360,13540,13540,13540,13540,0
|
|
20230908,130200,220939360,13540,13540,13540,13540,5
|
|
20230908,130100,220871660,13540,13540,13540,13540,10
|
|
20230908,130000,220736260,13540,13540,13540,13540,7
|
|
20230908,125900,220641480,13550,13550,13550,13550,10
|
|
20230908,125800,220505980,13550,13550,13550,13550,0
|
|
20230908,125700,220505980,13550,13550,13550,13550,15
|
|
20230908,125600,220302730,13550,13550,13550,13550,0
|
|
20230908,125500,220302730,13550,13550,13550,13550,26
|
|
20230908,125400,219950430,13550,13550,13550,13550,0
|
|
20230908,125300,219950430,13550,13550,13550,13550,4
|
|
20230908,125200,219896230,13560,13560,13560,13560,23
|
|
20230908,125100,219584350,13560,13560,13560,13560,2
|
|
20230908,125000,219557230,13560,13550,13560,13550,2
|
|
20230908,124900,219530120,13550,13550,13550,13550,0
|
|
20230908,124800,219530120,13550,13550,13550,13550,11
|
|
20230908,124700,219381070,13570,13560,13570,13560,21
|
|
20230908,124600,219096140,13560,13560,13560,13560,0
|
|
20230908,124500,219096140,13560,13560,13570,13560,40
|
|
20230908,124400,218553690,13570,13570,13570,13570,0
|
|
20230908,124300,218553690,13570,13570,13570,13570,15
|
|
20230908,124200,218350140,13570,13570,13570,13570,0
|
|
20230908,124100,218350140,13570,13570,13570,13570,13
|
|
20230908,124000,218173730,13560,13570,13570,13560,18
|
|
20230908,123900,217929500,13570,13570,13570,13570,0
|
|
20230908,123800,217929500,13570,13570,13570,13570,12
|
|
20230908,123700,217766660,13560,13560,13560,13560,0
|
|
20230908,123600,217766660,13560,13560,13560,13560,6
|
|
20230908,123500,217685300,13570,13570,13570,13570,12
|
|
20230908,123400,217522460,13560,13560,13560,13560,0
|
|
20230908,123300,217522460,13560,13560,13560,13560,33
|
|
20230908,123200,217074980,13490,13490,13490,13490,0
|
|
20230908,123100,217074980,13490,13530,13560,13490,102
|
|
20230908,123000,215697240,13560,13560,13560,13560,2
|
|
20230908,122900,215670120,13570,13560,13570,13560,23
|
|
20230908,122800,215358070,13570,13570,13570,13570,11
|
|
20230908,122700,215208800,13570,13570,13570,13570,0
|
|
20230908,122600,215208800,13570,13570,13570,13570,19
|
|
20230908,122500,214950970,13580,13580,13580,13580,0
|
|
20230908,122400,214950970,13580,13580,13580,13580,11
|
|
20230908,122300,214801590,13580,13580,13580,13580,13
|
|
20230908,122200,214625050,13570,13570,13570,13570,0
|
|
20230908,122100,214625050,13570,13580,13580,13570,13
|
|
20230908,122000,214448520,13570,13570,13570,13570,9
|
|
20230908,121900,214326390,13580,13580,13580,13580,16
|
|
20230908,121800,214109110,13570,13570,13570,13570,0
|
|
20230908,121700,214109110,13570,13570,13570,13570,4
|
|
20230908,121600,214054830,13580,13580,13580,13580,18
|
|
20230908,121500,213810390,13580,13580,13580,13580,0
|
|
20230908,121400,213810390,13580,13580,13580,13580,12
|
|
20230908,121300,213647430,13590,13590,13590,13590,0
|
|
20230908,121200,213647430,13590,13590,13590,13590,16
|
|
20230908,121100,213429990,13590,13590,13590,13590,11
|
|
20230908,121000,213280500,13590,13580,13590,13580,10
|
|
20230908,120900,213144650,13580,13570,13580,13570,16
|
|
20230908,120800,212927390,13530,13520,13530,13520,45
|
|
20230908,120700,212318620,13520,13510,13520,13510,12
|
|
20230908,120600,212156390,13520,13520,13520,13520,0
|
|
20230908,120500,212156390,13520,13520,13520,13520,15
|
|
20230908,120400,211953590,13510,13510,13510,13510,6
|
|
20230908,120300,211872530,13520,13520,13520,13520,0
|
|
20230908,120200,211872530,13520,13520,13520,13520,15
|
|
20230908,120100,211669730,13520,13520,13520,13520,0
|
|
20230908,120000,211669730,13520,13510,13520,13510,14
|
|
20230908,115900,211480460,13510,13510,13510,13510,1
|
|
20230908,115800,211466950,13510,13510,13510,13510,18
|
|
20230908,115700,211223770,13500,13490,13500,13490,417
|
|
20230908,115600,205594320,13500,13500,13500,13500,0
|
|
20230908,115500,205594320,13500,13500,13500,13500,17
|
|
20230908,115400,205364820,13500,13500,13500,13500,0
|
|
20230908,115300,205364820,13500,13500,13500,13500,86
|
|
20230908,115200,204203820,13500,13500,13500,13500,15
|
|
20230908,115100,204001320,13500,13500,13500,13500,2
|
|
20230908,115000,203974320,13500,13500,13500,13500,10
|
|
20230908,114900,203839320,13490,13490,13490,13490,9
|
|
20230908,114800,203717910,13490,13490,13490,13490,4
|
|
20230908,114700,203663950,13480,13480,13480,13480,0
|
|
20230908,114600,203663950,13480,13480,13480,13480,67
|
|
20230908,114500,202760790,13480,13480,13480,13480,32
|
|
20230908,114400,202329430,13460,13480,13480,13460,107
|
|
20230908,114300,200887210,13480,13470,13480,13470,21
|
|
20230908,114200,200604180,13470,13470,13470,13470,15
|
|
20230908,114100,200402130,13470,13480,13480,13470,5
|
|
20230908,114000,200334750,13480,13480,13480,13480,11
|
|
20230908,113900,200186470,13440,13440,13440,13440,0
|
|
20230908,113800,200186470,13440,13430,13440,13430,94
|
|
20230908,113700,198923830,13420,13420,13420,13420,25
|
|
20230908,113600,198588330,13420,13420,13420,13420,14
|
|
20230908,113500,198400450,13420,13420,13420,13420,11
|
|
20230908,113400,198252830,13420,13410,13420,13410,5
|
|
20230908,113300,198185750,13410,13410,13410,13410,27
|
|
20230908,113200,197823680,13400,13400,13400,13400,0
|
|
20230908,113100,197823680,13400,13410,13410,13400,52
|
|
20230908,113000,197126860,13400,13400,13400,13400,2
|
|
20230908,112900,197100060,13400,13410,13410,13400,12
|
|
20230908,112800,196939150,13400,13400,13400,13400,2
|
|
20230908,112700,196912350,13400,13410,13410,13400,5
|
|
20230908,112600,196845330,13410,13400,13410,13400,18
|
|
20230908,112500,196603970,13410,13410,13410,13410,0
|
|
20230908,112400,196603970,13410,13410,13410,13410,14
|
|
20230908,112300,196416230,13400,13400,13400,13400,2
|
|
20230908,112200,196389430,13410,13400,13410,13400,14
|
|
20230908,112100,196201710,13390,13390,13390,13390,3
|
|
20230908,112000,196161540,13380,13380,13380,13380,0
|
|
20230908,111900,196161540,13380,13380,13380,13380,1
|
|
20230908,111800,196148160,13370,13370,13370,13370,0
|
|
20230908,111700,196148160,13370,13380,13380,13370,6
|
|
20230908,111600,196067920,13390,13390,13390,13390,0
|
|
20230908,111500,196067920,13390,13390,13390,13390,0
|
|
20230908,111400,196067920,13390,13390,13390,13390,0
|
|
20230908,111300,196067920,13390,13390,13390,13390,2
|
|
20230908,111200,196041140,13390,13390,13390,13390,0
|
|
20230908,111100,196041140,13390,13390,13390,13390,0
|
|
20230908,111000,196041140,13390,13380,13390,13380,7
|
|
20230908,110900,195947440,13380,13380,13380,13380,0
|
|
20230908,110800,195947440,13380,13360,13380,13360,31
|
|
20230908,110700,195532960,13360,13340,13360,13340,326
|
|
20230908,110600,191178140,13350,13350,13350,13350,2
|
|
20230908,110500,191151440,13350,13350,13350,13350,0
|
|
20230908,110400,191151440,13350,13340,13350,13340,8
|
|
20230908,110300,191044690,13330,13300,13330,13300,18
|
|
20230908,110200,190805140,13300,13300,13300,13300,10
|
|
20230908,110100,190672140,13300,13320,13320,13300,10
|
|
20230908,110000,190539120,13320,13320,13320,13320,1
|
|
20230908,105900,190525800,13320,13320,13320,13320,0
|
|
20230908,105800,190525800,13320,13320,13320,13320,0
|
|
20230908,105700,190525800,13320,13320,13320,13320,0
|
|
20230908,105600,190525800,13320,13290,13320,13290,498
|
|
20230908,105500,183895640,13290,13290,13290,13290,0
|
|
20230908,105400,183895640,13290,13290,13290,13290,0
|
|
20230908,105300,183895640,13290,13290,13290,13290,1
|
|
20230908,105200,183882350,13290,13300,13300,13290,16
|
|
20230908,105100,183669640,13310,13310,13310,13310,26
|
|
20230908,105000,183323580,13310,13310,13310,13310,0
|
|
20230908,104900,183323580,13310,13300,13310,13300,5
|
|
20230908,104800,183257070,13290,13290,13290,13290,2
|
|
20230908,104700,183230490,13280,13270,13280,13260,14
|
|
20230908,104600,183044720,13270,13270,13270,13270,1
|
|
20230908,104500,183031450,13260,13260,13260,13260,1
|
|
20230908,104400,183018190,13260,13260,13260,13260,5
|
|
20230908,104300,182951890,13260,13260,13260,13260,0
|
|
20230908,104200,182951890,13260,13260,13260,13260,6
|
|
20230908,104100,182872330,13260,13260,13260,13260,0
|
|
20230908,104000,182872330,13260,13260,13260,13260,0
|
|
20230908,103900,182872330,13260,13300,13300,13260,7
|
|
20230908,103800,182779430,13340,13340,13340,13340,0
|
|
20230908,103700,182779430,13340,13260,13340,13190,1001
|
|
20230908,103600,169530380,13250,13340,13340,13250,1200
|
|
20230908,103500,153584530,13340,13340,13340,13340,0
|
|
20230908,103400,153584530,13340,13340,13340,13340,105
|
|
20230908,103300,152183830,13340,13340,13340,13340,11
|
|
20230908,103200,152037090,13370,13360,13370,13350,10
|
|
20230908,103100,151903480,13360,13360,13360,13360,2
|
|
20230908,103000,151876760,13340,13340,13340,13340,236
|
|
20230908,102900,148728520,13360,13360,13360,13360,0
|
|
20230908,102800,148728520,13360,13360,13360,13360,2
|
|
20230908,102700,148701800,13340,13340,13340,13340,0
|
|
20230908,102600,148701800,13340,13350,13350,13340,72
|
|
20230908,102500,147740820,13360,13400,13400,13360,65
|
|
20230908,102400,146871420,13400,13400,13400,13400,0
|
|
20230908,102300,146871420,13400,13400,13400,13400,0
|
|
20230908,102200,146871420,13400,13400,13400,13400,0
|
|
20230908,102100,146871420,13400,13320,13400,13320,80
|
|
20230908,102000,145801260,13310,13310,13310,13310,6
|
|
20230908,101900,145721400,13310,13310,13310,13310,11
|
|
20230908,101800,145574990,13310,13310,13310,13310,27
|
|
20230908,101700,145215620,13310,13310,13310,13310,56
|
|
20230908,101600,144470260,13310,13300,13310,13300,106
|
|
20230908,101500,143060450,13310,13310,13310,13310,5
|
|
20230908,101400,142993900,13300,13300,13300,13300,0
|
|
20230908,101300,142993900,13300,13300,13300,13300,6
|
|
20230908,101200,142914100,13310,13310,13310,13310,0
|
|
20230908,101100,142914100,13310,13310,13310,13310,2
|
|
20230908,101000,142887480,13300,13300,13300,13300,6
|
|
20230908,100900,142807680,13300,13300,13300,13300,50
|
|
20230908,100800,142142680,13300,13310,13310,13300,103
|
|
20230908,100700,140771800,13310,13310,13310,13310,312
|
|
20230908,100600,136619080,13310,13310,13310,13310,40
|
|
20230908,100500,136086680,13310,13310,13310,13310,0
|
|
20230908,100400,136086680,13310,13310,13310,13310,3
|
|
20230908,100300,136046750,13310,13320,13320,13310,80
|
|
20230908,100200,134981840,13380,13360,13380,13360,15
|
|
20230908,100100,134781330,13300,13300,13300,13300,5
|
|
20230908,100000,134714830,13400,13400,13400,13400,1
|
|
20230908,095900,134701430,13420,13420,13420,13420,0
|
|
20230908,095800,134701430,13420,13420,13420,13420,1
|
|
20230908,095700,134688010,13290,13290,13290,13290,0
|
|
20230908,095600,134688010,13290,13250,13290,13250,5906
|
|
20230908,095500,56375870,13250,13250,13250,13250,71
|
|
20230908,095400,55435120,13260,13260,13260,13260,166
|
|
20230908,095300,53233960,13260,13270,13270,13260,88
|
|
20230908,095200,52067070,13260,13270,13270,13260,191
|
|
20230908,095100,49533120,13280,13280,13280,13280,3
|
|
20230908,095000,49493280,13280,13260,13280,13260,7
|
|
20230908,094900,49400350,13260,13270,13270,13260,494
|
|
20230908,094800,42849060,13270,13270,13270,13270,5
|
|
20230908,094700,42782710,13290,13290,13290,13290,109
|
|
20230908,094600,41334100,13290,13310,13310,13290,14
|
|
20230908,094500,41147940,13310,13310,13310,13310,0
|
|
20230908,094400,41147940,13310,13290,13310,13290,103
|
|
20230908,094300,39777040,13260,13260,13260,13260,5
|
|
20230908,094200,39710740,13270,13270,13270,13270,1
|
|
20230908,094100,39697470,13250,13250,13250,13250,13
|
|
20230908,094000,39525220,13280,13280,13280,13250,94
|
|
20230908,093900,38276930,13290,13290,13290,13280,21
|
|
20230908,093800,37997890,13290,13310,13310,13290,229
|
|
20230908,093700,34953440,13310,13310,13310,13300,499
|
|
20230908,093600,28311790,13310,13310,13310,13310,0
|
|
20230908,093500,28311790,13310,13350,13420,13300,410
|
|
20230908,093400,22844340,13400,13400,13400,13350,74
|
|
20230908,093300,21856230,13350,13360,13360,13350,2
|
|
20230908,093200,21829520,13350,13350,13350,13350,0
|
|
20230908,093100,21829520,13350,13430,13430,13350,73
|
|
20230908,093000,20854710,13430,13400,13430,13400,56
|
|
20230908,092900,20104280,13400,13400,13400,13400,5
|
|
20230908,092800,20037280,13400,13420,13420,13400,45
|
|
20230908,092700,19433920,13430,13430,13430,13430,5
|
|
20230908,092600,19366770,13430,13430,13430,13430,3
|
|
20230908,092500,19326480,13430,13430,13430,13430,10
|
|
20230908,092400,19192180,13430,13430,13430,13430,1
|
|
20230908,092300,19178750,13430,13430,13430,13430,3
|
|
20230908,092200,19138460,13430,13430,13430,13430,2
|
|
20230908,092100,19111600,13430,13430,13430,13430,1
|
|
20230908,092000,19098170,13430,13430,13430,13420,320
|
|
20230908,091900,14800670,13410,13430,13430,13410,19
|
|
20230908,091800,14545740,13520,13520,13520,13520,0
|
|
20230908,091700,14545740,13520,13440,13520,13440,580
|
|
20230908,091600,6746540,13440,13440,13440,13440,142
|
|
20230908,091500,4838060,13430,13430,13430,13430,0
|
|
20230908,091400,4838060,13430,13430,13430,13430,0
|
|
20230908,091300,4838060,13430,13430,13430,13430,0
|
|
20230908,091200,4838060,13430,13430,13430,13430,0
|
|
20230908,091100,4838060,13430,13430,13430,13430,0
|
|
20230908,091000,4838060,13430,13430,13430,13430,0
|
|
20230908,090900,4838060,13430,13430,13430,13430,0
|
|
20230908,090800,4838060,13430,13430,13430,13430,0
|
|
20230908,090700,4838060,13430,13430,13430,13430,0
|
|
20230908,090600,4838060,13430,13430,13430,13430,125
|
|
20230908,090500,3159310,13430,13430,13430,13430,61
|
|
20230908,090400,2340080,13440,13450,13450,13440,173
|
|
20230908,090300,13650,13650,13650,13650,13650,0
|
|
20230908,090200,13650,13650,13650,13650,13650,0
|
|
20230908,090100,13650,13650,13650,13650,13650,0
|
|
20230908,090000,13650,13650,13650,13650,13650,1
|