682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201900,345859450,13590,13590,13590,13590,1107
|
|
20230616,201800,345859450,13590,13590,13590,13590,0
|
|
20230616,201700,345859450,13590,13590,13590,13590,0
|
|
20230616,201600,345859450,13590,13590,13590,13590,0
|
|
20230616,201500,345859450,13590,13590,13590,13590,0
|
|
20230616,201400,345859450,13590,13590,13590,13590,0
|
|
20230616,201300,345859450,13590,13590,13590,13590,0
|
|
20230616,201200,345859450,13590,13590,13590,13590,0
|
|
20230616,201100,345859450,13590,13590,13590,13590,0
|
|
20230616,201000,345859450,13590,13590,13590,13590,0
|
|
20230616,200900,345859450,13590,13590,13590,13590,0
|
|
20230616,200800,345859450,13590,13590,13590,13590,0
|
|
20230616,200700,345859450,13590,13590,13590,13590,0
|
|
20230616,200600,345859450,13590,13590,13590,13590,0
|
|
20230616,200500,345859450,13590,13590,13590,13590,0
|
|
20230616,200400,345859450,13590,13590,13590,13590,0
|
|
20230616,200300,345859450,13590,13590,13590,13590,0
|
|
20230616,200200,345859450,13590,13590,13590,13590,0
|
|
20230616,200100,345859450,13590,13590,13590,13590,0
|
|
20230616,200000,345859450,13590,13590,13590,13590,0
|
|
20230616,195900,345859450,13590,13590,13590,13590,0
|
|
20230616,195800,345859450,13590,13590,13590,13590,0
|
|
20230616,195700,345859450,13590,13590,13590,13590,0
|
|
20230616,195600,345859450,13590,13590,13590,13590,0
|
|
20230616,195500,345859450,13590,13590,13590,13590,0
|
|
20230616,195400,345859450,13590,13590,13590,13590,0
|
|
20230616,195300,345859450,13590,13590,13590,13590,0
|
|
20230616,195200,345859450,13590,13590,13590,13590,0
|
|
20230616,195100,345859450,13590,13590,13590,13590,0
|
|
20230616,195000,345859450,13590,13590,13590,13590,0
|
|
20230616,194900,345859450,13590,13590,13590,13590,1107
|
|
20230616,194800,345859450,13590,13590,13590,13590,0
|
|
20230616,194700,345859450,13590,13590,13590,13590,0
|
|
20230616,194600,345859450,13590,13590,13590,13590,0
|
|
20230616,194500,345859450,13590,13590,13590,13590,0
|
|
20230616,194400,345859450,13590,13590,13590,13590,0
|
|
20230616,194300,345859450,13590,13590,13590,13590,0
|
|
20230616,194200,345859450,13590,13590,13590,13590,0
|
|
20230616,194100,345859450,13590,13590,13590,13590,0
|
|
20230616,194000,345859450,13590,13590,13590,13590,0
|
|
20230616,193900,345859450,13590,13590,13590,13590,0
|
|
20230616,193800,345859450,13590,13590,13590,13590,0
|
|
20230616,193700,345859450,13590,13590,13590,13590,0
|
|
20230616,193600,345859450,13590,13590,13590,13590,0
|
|
20230616,193500,345859450,13590,13590,13590,13590,0
|
|
20230616,193400,345859450,13590,13590,13590,13590,0
|
|
20230616,193300,345859450,13590,13590,13590,13590,0
|
|
20230616,193200,345859450,13590,13590,13590,13590,0
|
|
20230616,193100,345859450,13590,13590,13590,13590,0
|
|
20230616,193000,345859450,13590,13590,13590,13590,0
|
|
20230616,192900,345859450,13590,13590,13590,13590,0
|
|
20230616,192800,345859450,13590,13590,13590,13590,0
|
|
20230616,192700,345859450,13590,13590,13590,13590,0
|
|
20230616,192600,345859450,13590,13590,13590,13590,0
|
|
20230616,192500,345859450,13590,13590,13590,13590,0
|
|
20230616,192400,345859450,13590,13590,13590,13590,0
|
|
20230616,192300,345859450,13590,13590,13590,13590,0
|
|
20230616,192200,345859450,13590,13590,13590,13590,0
|
|
20230616,192100,345859450,13590,13590,13590,13590,0
|
|
20230616,192000,345859450,13590,13590,13590,13590,0
|
|
20230616,191900,345859450,13590,13590,13590,13590,1107
|
|
20230616,191800,345859450,13590,13590,13590,13590,0
|
|
20230616,191700,345859450,13590,13590,13590,13590,0
|
|
20230616,191600,345859450,13590,13590,13590,13590,0
|
|
20230616,191500,345859450,13590,13590,13590,13590,0
|
|
20230616,191400,345859450,13590,13590,13590,13590,0
|
|
20230616,191300,345859450,13590,13590,13590,13590,0
|
|
20230616,191200,345859450,13590,13590,13590,13590,0
|
|
20230616,191100,345859450,13590,13590,13590,13590,0
|
|
20230616,191000,345859450,13590,13590,13590,13590,0
|
|
20230616,190900,345859450,13590,13590,13590,13590,0
|
|
20230616,190800,345859450,13590,13590,13590,13590,0
|
|
20230616,190700,345859450,13590,13590,13590,13590,0
|
|
20230616,190600,345859450,13590,13590,13590,13590,0
|
|
20230616,190500,345859450,13590,13590,13590,13590,0
|
|
20230616,190400,345859450,13590,13590,13590,13590,0
|
|
20230616,190300,345859450,13590,13590,13590,13590,0
|
|
20230616,190200,345859450,13590,13590,13590,13590,0
|
|
20230616,190100,345859450,13590,13590,13590,13590,0
|
|
20230616,190000,345859450,13590,13590,13590,13590,0
|
|
20230616,185900,345859450,13590,13590,13590,13590,0
|
|
20230616,185800,345859450,13590,13590,13590,13590,0
|
|
20230616,185700,345859450,13590,13590,13590,13590,0
|
|
20230616,185600,345859450,13590,13590,13590,13590,0
|
|
20230616,185500,345859450,13590,13590,13590,13590,0
|
|
20230616,185400,345859450,13590,13590,13590,13590,0
|
|
20230616,185300,345859450,13590,13590,13590,13590,0
|
|
20230616,185200,345859450,13590,13590,13590,13590,0
|
|
20230616,185100,345859450,13590,13590,13590,13590,0
|
|
20230616,185000,345859450,13590,13590,13590,13590,0
|
|
20230616,184900,345859450,13590,13590,13590,13590,1107
|
|
20230616,184800,345859450,13590,13590,13590,13590,0
|
|
20230616,184700,345859450,13590,13590,13590,13590,0
|
|
20230616,184600,345859450,13590,13590,13590,13590,0
|
|
20230616,184500,345859450,13590,13590,13590,13590,0
|
|
20230616,184400,345859450,13590,13590,13590,13590,0
|
|
20230616,184300,345859450,13590,13590,13590,13590,0
|
|
20230616,184200,345859450,13590,13590,13590,13590,0
|
|
20230616,184100,345859450,13590,13590,13590,13590,0
|
|
20230616,184000,345859450,13590,13590,13590,13590,0
|
|
20230616,183900,345859450,13590,13590,13590,13590,0
|
|
20230616,183800,345859450,13590,13590,13590,13590,0
|
|
20230616,183700,345859450,13590,13590,13590,13590,0
|
|
20230616,183600,345859450,13590,13590,13590,13590,0
|
|
20230616,183500,345859450,13590,13590,13590,13590,0
|
|
20230616,183400,345859450,13590,13590,13590,13590,0
|
|
20230616,183300,345859450,13590,13590,13590,13590,0
|
|
20230616,183200,345859450,13590,13590,13590,13590,0
|
|
20230616,183100,345859450,13590,13590,13590,13590,0
|
|
20230616,183000,345859450,13590,13590,13590,13590,0
|
|
20230616,182900,345859450,13590,13590,13590,13590,0
|
|
20230616,182800,345859450,13590,13590,13590,13590,0
|
|
20230616,182700,345859450,13590,13590,13590,13590,0
|
|
20230616,182600,345859450,13590,13590,13590,13590,0
|
|
20230616,182500,345859450,13590,13590,13590,13590,0
|
|
20230616,182400,345859450,13590,13590,13590,13590,0
|
|
20230616,182300,345859450,13590,13590,13590,13590,0
|
|
20230616,182200,345859450,13590,13590,13590,13590,0
|
|
20230616,182100,345859450,13590,13590,13590,13590,0
|
|
20230616,182000,345859450,13590,13590,13590,13590,0
|
|
20230616,181900,345859450,13590,13590,13590,13590,1107
|
|
20230616,181800,345859450,13590,13590,13590,13590,0
|
|
20230616,181700,345859450,13590,13590,13590,13590,0
|
|
20230616,181600,345859450,13590,13590,13590,13590,0
|
|
20230616,181500,345859450,13590,13590,13590,13590,0
|
|
20230616,181400,345859450,13590,13590,13590,13590,0
|
|
20230616,181300,345859450,13590,13590,13590,13590,0
|
|
20230616,181200,345859450,13590,13590,13590,13590,0
|
|
20230616,181100,345859450,13590,13590,13590,13590,0
|
|
20230616,181000,345859450,13590,13590,13590,13590,0
|
|
20230616,180900,345859450,13590,13590,13590,13590,0
|
|
20230616,180800,345859450,13590,13590,13590,13590,0
|
|
20230616,180700,345859450,13590,13590,13590,13590,0
|
|
20230616,180600,345859450,13590,13590,13590,13590,0
|
|
20230616,180500,345859450,13590,13590,13590,13590,0
|
|
20230616,180400,345859450,13590,13590,13590,13590,0
|
|
20230616,180300,345859450,13590,13590,13590,13590,0
|
|
20230616,180200,345859450,13590,13590,13590,13590,0
|
|
20230616,180100,345859450,13590,13590,13590,13590,0
|
|
20230616,180000,345859450,13590,13590,13590,13590,0
|
|
20230616,175900,345859450,13590,13590,13590,13590,0
|
|
20230616,175800,345859450,13590,13590,13590,13590,0
|
|
20230616,175700,345859450,13590,13590,13590,13590,0
|
|
20230616,175600,345859450,13590,13590,13590,13590,0
|
|
20230616,175500,345859450,13590,13590,13590,13590,0
|
|
20230616,175400,345859450,13590,13590,13590,13590,0
|
|
20230616,175300,345859450,13590,13590,13590,13590,0
|
|
20230616,175200,345859450,13590,13590,13590,13590,0
|
|
20230616,175100,345859450,13590,13590,13590,13590,0
|
|
20230616,175000,345859450,13590,13590,13590,13590,0
|
|
20230616,174900,345859450,13590,13590,13590,13590,1107
|
|
20230616,174800,345859450,13590,13590,13590,13590,0
|
|
20230616,174700,345859450,13590,13590,13590,13590,0
|
|
20230616,174600,345859450,13590,13590,13590,13590,0
|
|
20230616,174500,345859450,13590,13590,13590,13590,0
|
|
20230616,174400,345859450,13590,13590,13590,13590,0
|
|
20230616,174300,345859450,13590,13590,13590,13590,0
|
|
20230616,174200,345859450,13590,13590,13590,13590,0
|
|
20230616,174100,345859450,13590,13590,13590,13590,0
|
|
20230616,174000,345859450,13590,13590,13590,13590,0
|
|
20230616,173900,345859450,13590,13590,13590,13590,0
|
|
20230616,173800,345859450,13590,13590,13590,13590,0
|
|
20230616,173700,345859450,13590,13590,13590,13590,0
|
|
20230616,173600,345859450,13590,13590,13590,13590,0
|
|
20230616,173500,345859450,13590,13590,13590,13590,0
|
|
20230616,173400,345859450,13590,13590,13590,13590,0
|
|
20230616,173300,345859450,13590,13590,13590,13590,0
|
|
20230616,173200,345859450,13590,13590,13590,13590,0
|
|
20230616,173100,345859450,13590,13590,13590,13590,0
|
|
20230616,173000,345859450,13590,13590,13590,13590,0
|
|
20230616,172900,345859450,13590,13590,13590,13590,0
|
|
20230616,172800,345859450,13590,13590,13590,13590,0
|
|
20230616,172700,345859450,13590,13590,13590,13590,0
|
|
20230616,172600,345859450,13590,13590,13590,13590,0
|
|
20230616,172500,345859450,13590,13590,13590,13590,0
|
|
20230616,172400,345859450,13590,13590,13590,13590,0
|
|
20230616,172300,345859450,13590,13590,13590,13590,0
|
|
20230616,172200,345859450,13590,13590,13590,13590,0
|
|
20230616,172100,345859450,13590,13590,13590,13590,0
|
|
20230616,172000,345859450,13590,13590,13590,13590,0
|
|
20230616,171900,345859450,13590,13590,13590,13590,1107
|
|
20230616,171800,345859450,13590,13590,13590,13590,0
|
|
20230616,171700,345859450,13590,13590,13590,13590,0
|
|
20230616,171600,345859450,13590,13590,13590,13590,0
|
|
20230616,171500,345859450,13590,13590,13590,13590,0
|
|
20230616,171400,345859450,13590,13590,13590,13590,0
|
|
20230616,171300,345859450,13590,13590,13590,13590,0
|
|
20230616,171200,345859450,13590,13590,13590,13590,0
|
|
20230616,171100,345859450,13590,13590,13590,13590,0
|
|
20230616,171000,345859450,13590,13590,13590,13590,0
|
|
20230616,170900,345859450,13590,13590,13590,13590,0
|
|
20230616,170800,345859450,13590,13590,13590,13590,0
|
|
20230616,170700,345859450,13590,13590,13590,13590,0
|
|
20230616,170600,345859450,13590,13590,13590,13590,0
|
|
20230616,170500,345859450,13590,13590,13590,13590,0
|
|
20230616,170400,345859450,13590,13590,13590,13590,0
|
|
20230616,170300,345859450,13590,13590,13590,13590,0
|
|
20230616,170200,345859450,13590,13590,13590,13590,0
|
|
20230616,170100,345859450,13590,13590,13590,13590,0
|
|
20230616,170000,345859450,13590,13590,13590,13590,0
|
|
20230616,165900,345859450,13590,13590,13590,13590,0
|
|
20230616,165800,345859450,13590,13590,13590,13590,0
|
|
20230616,165700,345859450,13590,13590,13590,13590,0
|
|
20230616,165600,345859450,13590,13590,13590,13590,0
|
|
20230616,165500,345859450,13590,13590,13590,13590,0
|
|
20230616,165400,345859450,13590,13590,13590,13590,0
|
|
20230616,165300,345859450,13590,13590,13590,13590,0
|
|
20230616,165200,345859450,13590,13590,13590,13590,0
|
|
20230616,165100,345859450,13590,13590,13590,13590,0
|
|
20230616,165000,345859450,13590,13590,13590,13590,0
|
|
20230616,164900,345859450,13590,13590,13590,13590,1107
|
|
20230616,164800,345859450,13590,13590,13590,13590,0
|
|
20230616,164700,345859450,13590,13590,13590,13590,0
|
|
20230616,164600,345859450,13590,13590,13590,13590,0
|
|
20230616,164500,345859450,13590,13590,13590,13590,0
|
|
20230616,164400,345859450,13590,13590,13590,13590,0
|
|
20230616,164300,345859450,13590,13590,13590,13590,0
|
|
20230616,164200,345859450,13590,13590,13590,13590,0
|
|
20230616,164100,345859450,13590,13590,13590,13590,0
|
|
20230616,164000,345859450,13590,13590,13590,13590,0
|
|
20230616,163900,345859450,13590,13590,13590,13590,0
|
|
20230616,163800,345859450,13590,13590,13590,13590,0
|
|
20230616,163700,345859450,13590,13590,13590,13590,0
|
|
20230616,163600,345859450,13590,13590,13590,13590,0
|
|
20230616,163500,345859450,13590,13590,13590,13590,0
|
|
20230616,163400,345859450,13590,13590,13590,13590,0
|
|
20230616,163300,345859450,13590,13590,13590,13590,0
|
|
20230616,163200,345859450,13590,13590,13590,13590,0
|
|
20230616,163100,345859450,13590,13590,13590,13590,0
|
|
20230616,163000,345859450,13590,13590,13590,13590,0
|
|
20230616,162900,345859450,13590,13590,13590,13590,0
|
|
20230616,162800,345859450,13590,13590,13590,13590,0
|
|
20230616,162700,345859450,13590,13590,13590,13590,0
|
|
20230616,162600,345859450,13590,13590,13590,13590,0
|
|
20230616,162500,345859450,13590,13590,13590,13590,0
|
|
20230616,162400,345859450,13590,13590,13590,13590,0
|
|
20230616,162300,345859450,13590,13590,13590,13590,0
|
|
20230616,162200,345859450,13590,13590,13590,13590,0
|
|
20230616,162100,345859450,13590,13590,13590,13590,0
|
|
20230616,162000,345859450,13590,13590,13590,13590,0
|
|
20230616,161900,345859450,13590,13590,13590,13590,1107
|
|
20230616,161800,345859450,13590,13590,13590,13590,0
|
|
20230616,161700,345859450,13590,13590,13590,13590,0
|
|
20230616,161600,345859450,13590,13590,13590,13590,0
|
|
20230616,161500,345859450,13590,13590,13590,13590,0
|
|
20230616,161400,345859450,13590,13590,13590,13590,0
|
|
20230616,161300,345859450,13590,13590,13590,13590,0
|
|
20230616,161200,345859450,13590,13590,13590,13590,0
|
|
20230616,161100,345859450,13590,13590,13590,13590,0
|
|
20230616,161000,345859450,13590,13590,13590,13590,0
|
|
20230616,160900,345859450,13590,13590,13590,13590,0
|
|
20230616,160800,345859450,13590,13590,13590,13590,0
|
|
20230616,160700,345859450,13590,13590,13590,13590,0
|
|
20230616,160600,345859450,13590,13590,13590,13590,0
|
|
20230616,160500,345859450,13590,13590,13590,13590,0
|
|
20230616,160400,345859450,13590,13590,13590,13590,0
|
|
20230616,160300,345859450,13590,13590,13590,13590,0
|
|
20230616,160200,345859450,13590,13590,13590,13590,0
|
|
20230616,160100,345859450,13590,13590,13590,13590,0
|
|
20230616,160000,345859450,13590,13590,13590,13590,0
|
|
20230616,155900,345859450,13590,13590,13590,13590,0
|
|
20230616,155800,345859450,13590,13590,13590,13590,0
|
|
20230616,155700,345859450,13590,13590,13590,13590,0
|
|
20230616,155600,345859450,13590,13590,13590,13590,0
|
|
20230616,155500,345859450,13590,13590,13590,13590,0
|
|
20230616,155400,345859450,13590,13590,13590,13590,0
|
|
20230616,155300,345859450,13590,13590,13590,13590,0
|
|
20230616,155200,345859450,13590,13590,13590,13590,0
|
|
20230616,155100,345859450,13590,13590,13590,13590,0
|
|
20230616,155000,345859450,13590,13590,13590,13590,0
|
|
20230616,154900,345859450,13590,13590,13590,13590,1107
|
|
20230616,154800,345859450,13590,13590,13590,13590,0
|
|
20230616,154700,345859450,13590,13590,13590,13590,0
|
|
20230616,154600,345859450,13590,13590,13590,13590,0
|
|
20230616,154500,345859450,13590,13590,13590,13590,0
|
|
20230616,154400,345859450,13590,13590,13590,13590,0
|
|
20230616,154300,345859450,13590,13590,13590,13590,0
|
|
20230616,154200,345859450,13590,13590,13590,13590,0
|
|
20230616,154100,345859450,13590,13590,13590,13590,0
|
|
20230616,154000,345859450,13590,13590,13590,13590,0
|
|
20230616,153900,345859450,13590,13590,13590,13590,0
|
|
20230616,153800,345859450,13590,13590,13590,13590,0
|
|
20230616,153700,345859450,13590,13590,13590,13590,0
|
|
20230616,153600,345859450,13590,13590,13590,13590,0
|
|
20230616,153500,345859450,13590,13590,13590,13590,0
|
|
20230616,153400,345859450,13590,13590,13590,13590,0
|
|
20230616,153300,345859450,13590,13590,13590,13590,0
|
|
20230616,153200,345859450,13590,13590,13590,13590,0
|
|
20230616,153100,345859450,13590,13590,13590,13590,0
|
|
20230616,153000,345859450,13590,13590,13590,13590,1107
|
|
20230616,152900,330815320,13590,13590,13590,13590,0
|
|
20230616,152800,330815320,13590,13590,13590,13590,0
|
|
20230616,152700,330815320,13590,13590,13590,13590,0
|
|
20230616,152600,330815320,13590,13590,13590,13590,0
|
|
20230616,152500,330815320,13590,13590,13590,13590,0
|
|
20230616,152400,330815320,13590,13590,13590,13590,0
|
|
20230616,152300,330815320,13590,13590,13590,13590,0
|
|
20230616,152200,330815320,13590,13590,13590,13590,0
|
|
20230616,152100,330815320,13590,13590,13590,13590,0
|
|
20230616,152000,330815320,13590,13590,13590,13590,0
|
|
20230616,151900,330815320,13590,13450,13590,13410,636
|
|
20230616,151800,322221170,13460,13450,13460,13420,37
|
|
20230616,151700,321724300,13470,13460,13470,13420,36
|
|
20230616,151600,321240620,13440,13480,13480,13440,8
|
|
20230616,151500,321133060,13460,13460,13480,13440,53
|
|
20230616,151400,320419570,13460,13450,13460,13440,134
|
|
20230616,151300,318615990,13490,13490,13490,13490,0
|
|
20230616,151200,318615990,13490,13490,13490,13490,0
|
|
20230616,151100,318615990,13490,13450,13490,13450,17
|
|
20230616,151000,318387220,13500,13500,13500,13500,3
|
|
20230616,150900,318346720,13480,13460,13480,13450,49
|
|
20230616,150800,317687300,13460,13470,13470,13450,31
|
|
20230616,150700,317269800,13460,13440,13460,13430,69
|
|
20230616,150600,316341470,13450,13460,13460,13450,60
|
|
20230616,150500,315533880,13480,13470,13480,13470,73
|
|
20230616,150400,314550530,13570,13570,13570,13570,0
|
|
20230616,150300,314550530,13570,13470,13570,13470,11
|
|
20230616,150200,314402170,13440,13450,13450,13440,58
|
|
20230616,150100,313622580,13460,13460,13460,13460,2
|
|
20230616,150000,313595660,13460,13460,13460,13460,70
|
|
20230616,145900,312653460,13450,13590,13590,13450,117
|
|
20230616,145800,311073210,13600,13520,13600,13520,44
|
|
20230616,145700,310475890,13450,13390,13450,13390,548
|
|
20230616,145600,303133150,13390,13370,13390,13370,54
|
|
20230616,145500,302410970,13380,13380,13390,13380,42
|
|
20230616,145400,301849000,13370,13370,13370,13370,114
|
|
20230616,145300,300324820,13360,13360,13360,13360,25
|
|
20230616,145200,299990820,13350,13360,13370,13350,71
|
|
20230616,145100,299042550,13350,13350,13350,13350,44
|
|
20230616,145000,298455150,13350,13350,13350,13350,6
|
|
20230616,144900,298375050,13340,13340,13340,13340,30
|
|
20230616,144800,297974850,13350,13340,13350,13330,119
|
|
20230616,144700,296386830,13340,13340,13340,13340,30
|
|
20230616,144600,295986630,13350,13350,13350,13350,4
|
|
20230616,144500,295933230,13350,13360,13360,13350,34
|
|
20230616,144400,295479320,13360,13370,13370,13360,4
|
|
20230616,144300,295425870,13370,13370,13370,13370,7
|
|
20230616,144200,295332280,13350,13350,13350,13350,1
|
|
20230616,144100,295318930,13350,13360,13360,13350,77
|
|
20230616,144000,294290920,13370,13370,13370,13370,1
|
|
20230616,143900,294277550,13370,13370,13370,13370,7
|
|
20230616,143800,294183960,13370,13380,13380,13370,31
|
|
20230616,143700,293769480,13390,13370,13390,13370,465
|
|
20230616,143600,287544230,13370,13360,13370,13360,268
|
|
20230616,143500,283963740,13350,13350,13350,13350,40
|
|
20230616,143400,283429740,13340,13350,13350,13340,35
|
|
20230616,143300,282962790,13350,13340,13350,13340,90
|
|
20230616,143200,281761590,13340,13340,13340,13340,0
|
|
20230616,143100,281761590,13340,13340,13340,13340,5
|
|
20230616,143000,281694890,13330,13340,13340,13330,67
|
|
20230616,142900,280801450,13350,13350,13350,13350,3
|
|
20230616,142800,280761400,13350,13360,13360,13350,28
|
|
20230616,142700,280387590,13360,13360,13360,13350,507
|
|
20230616,142600,273619070,13360,13360,13360,13360,30
|
|
20230616,142500,273218270,13370,13360,13370,13360,31
|
|
20230616,142400,272804100,13360,13370,13370,13360,34
|
|
20230616,142300,272349850,13360,13370,13370,13360,53
|
|
20230616,142200,271641570,13370,13360,13370,13360,82
|
|
20230616,142100,270545530,13370,13370,13370,13370,0
|
|
20230616,142000,270545530,13370,13380,13380,13360,34
|
|
20230616,141900,270091240,13360,13370,13370,13360,25
|
|
20230616,141800,269757230,13380,13380,13380,13380,17
|
|
20230616,141700,269529770,13370,13360,13370,13360,40
|
|
20230616,141600,268995270,13370,13360,13370,13360,1235
|
|
20230616,141500,252495660,13370,13380,13380,13370,26
|
|
20230616,141400,252147970,13380,13370,13380,13370,8
|
|
20230616,141300,252040990,13370,13370,13370,13370,30
|
|
20230616,141200,251639890,13390,13380,13390,13370,151
|
|
20230616,141100,249620990,13370,13370,13370,13370,0
|
|
20230616,141000,249620990,13370,13370,13370,13370,60
|
|
20230616,140900,248818790,13370,13370,13370,13370,0
|
|
20230616,140800,248818790,13370,13370,13370,13370,0
|
|
20230616,140700,248818790,13370,13370,13370,13370,0
|
|
20230616,140600,248818790,13370,13380,13380,13370,311
|
|
20230616,140500,244660560,13450,13400,13450,13400,100
|
|
20230616,140400,243315820,13380,13390,13390,13380,62
|
|
20230616,140300,242485960,13390,13390,13390,13390,1
|
|
20230616,140200,242472570,13390,13380,13390,13380,31
|
|
20230616,140100,242057780,13380,13380,13380,13380,33
|
|
20230616,140000,241616240,13390,13410,13410,13380,46
|
|
20230616,135900,241000180,13380,13380,13380,13380,0
|
|
20230616,135800,241000180,13380,13370,13380,13370,297
|
|
20230616,135700,237028720,13380,13380,13380,13380,12
|
|
20230616,135600,236868160,13380,13380,13380,13370,99
|
|
20230616,135500,235544340,13380,13380,13380,13380,28
|
|
20230616,135400,235169700,13380,13380,13380,13380,23
|
|
20230616,135300,234861960,13370,13400,13400,13370,441
|
|
20230616,135200,228963970,13400,13400,13400,13390,50
|
|
20230616,135100,228294270,13400,13400,13400,13390,45
|
|
20230616,135000,227691570,13410,13410,13410,13410,8
|
|
20230616,134900,227584290,13400,13420,13420,13400,226
|
|
20230616,134800,224555590,13420,13420,13420,13420,16
|
|
20230616,134700,224340870,13430,13440,13440,13430,40
|
|
20230616,134600,223803600,13410,13410,13410,13410,0
|
|
20230616,134500,223803600,13410,13410,13410,13410,5
|
|
20230616,134400,223736550,13400,13400,13410,13400,53
|
|
20230616,134300,223026260,13410,13420,13420,13400,43
|
|
20230616,134200,222449880,13410,13410,13410,13410,20
|
|
20230616,134100,222181680,13410,13420,13420,13410,18
|
|
20230616,134000,221940220,13420,13420,13420,13410,159
|
|
20230616,133900,219807060,13420,13420,13420,13420,30
|
|
20230616,133800,219404460,13420,13420,13420,13420,0
|
|
20230616,133700,219404460,13420,13420,13420,13420,40
|
|
20230616,133600,218867660,13410,13410,13410,13410,55
|
|
20230616,133500,218130110,13420,13420,13420,13420,100
|
|
20230616,133400,216788110,13410,13410,13410,13410,17
|
|
20230616,133300,216560140,13400,13390,13400,13390,63
|
|
20230616,133200,215716240,13410,13390,13410,13390,29
|
|
20230616,133100,215327730,13380,13380,13380,13380,30
|
|
20230616,133000,214926330,13390,13390,13390,13380,61
|
|
20230616,132900,214109840,13390,13380,13390,13380,30
|
|
20230616,132800,213708430,13390,13380,13390,13380,31
|
|
20230616,132700,213293640,13390,13380,13390,13380,33
|
|
20230616,132600,212852080,13390,13390,13390,13390,0
|
|
20230616,132500,212852080,13390,13380,13390,13380,68
|
|
20230616,132400,211942200,13380,13380,13380,13380,0
|
|
20230616,132300,211942200,13380,13390,13390,13380,32
|
|
20230616,132200,211514020,13380,13380,13380,13380,56
|
|
20230616,132100,210764740,13380,13380,13380,13380,0
|
|
20230616,132000,210764740,13380,13380,13380,13380,30
|
|
20230616,131900,210363340,13380,13380,13380,13380,0
|
|
20230616,131800,210363340,13380,13380,13380,13380,58
|
|
20230616,131700,209587300,13380,13380,13380,13380,0
|
|
20230616,131600,209587300,13380,13380,13380,13380,0
|
|
20230616,131500,209587300,13380,13380,13380,13380,24
|
|
20230616,131400,209266180,13380,13380,13380,13380,241
|
|
20230616,131300,206041600,13390,13390,13390,13390,1
|
|
20230616,131200,206028210,13390,13390,13390,13390,1
|
|
20230616,131100,206014820,13390,13390,13390,13380,41
|
|
20230616,131000,205466170,13390,13400,13400,13390,33
|
|
20230616,130900,205024200,13390,13390,13390,13380,46
|
|
20230616,130800,204408560,13390,13390,13390,13390,4
|
|
20230616,130700,204355000,13380,13390,13390,13380,40
|
|
20230616,130600,203819650,13390,13380,13390,13380,43
|
|
20230616,130500,203244180,13380,13390,13390,13380,9
|
|
20230616,130400,203123720,13380,13380,13390,13380,67
|
|
20230616,130300,202227220,13390,13390,13390,13380,6
|
|
20230616,130200,202146890,13390,13390,13390,13380,212
|
|
20230616,130100,199310210,13390,13400,13400,13390,34
|
|
20230616,130000,198854910,13390,13410,13410,13390,57
|
|
20230616,125900,198091320,13400,13410,13410,13400,36
|
|
20230616,125800,197608860,13400,13410,13410,13400,17
|
|
20230616,125700,197381000,13420,13420,13420,13420,6
|
|
20230616,125600,197300480,13430,13420,13430,13400,198
|
|
20230616,125500,194646910,13420,13420,13420,13420,7
|
|
20230616,125400,194552970,13420,13430,13430,13420,31
|
|
20230616,125300,194136890,13430,13430,13430,13430,40
|
|
20230616,125200,193599690,13440,13440,13440,13440,12
|
|
20230616,125100,193438410,13440,13450,13450,13440,27
|
|
20230616,125000,193075460,13450,13450,13450,13450,7
|
|
20230616,124900,192981310,13460,13430,13470,13430,83
|
|
20230616,124800,191863990,13420,13410,13420,13400,73
|
|
20230616,124700,190885330,13410,13410,13410,13410,6
|
|
20230616,124600,190804870,13410,13410,13410,13410,6
|
|
20230616,124500,190724410,13410,13410,13420,13410,41
|
|
20230616,124400,190174540,13400,13410,13410,13400,62
|
|
20230616,124300,189343620,13410,13420,13420,13410,11
|
|
20230616,124200,189196050,13410,13400,13410,13400,63
|
|
20230616,124100,188351550,13420,13400,13420,13400,57
|
|
20230616,124000,187587630,13400,13390,13400,13390,142
|
|
20230616,123900,185685130,13400,13400,13400,13400,6
|
|
20230616,123800,185604730,13400,13420,13420,13400,87
|
|
20230616,123700,184438850,13420,13410,13420,13410,27
|
|
20230616,123600,184076730,13410,13420,13420,13410,14
|
|
20230616,123500,183888930,13410,13410,13410,13410,63
|
|
20230616,123400,183044100,13420,13420,13420,13420,18
|
|
20230616,123300,182802540,13420,13420,13420,13420,16
|
|
20230616,123200,182587820,13430,13420,13430,13420,36
|
|
20230616,123100,182104640,13430,13440,13440,13430,17
|
|
20230616,123000,181876270,13430,13410,13430,13400,52
|
|
20230616,122900,181179410,13430,13430,13430,13400,22
|
|
20230616,122800,180884170,13440,13440,13440,13440,6
|
|
20230616,122700,180803530,13440,13440,13440,13440,32
|
|
20230616,122600,180373450,13440,13410,13440,13410,14
|
|
20230616,122500,180185650,13410,13420,13420,13410,68
|
|
20230616,122400,179273710,13410,13420,13420,13410,32
|
|
20230616,122300,178844530,13430,13430,13430,13430,6
|
|
20230616,122200,178763950,13430,13430,13430,13430,10
|
|
20230616,122100,178629650,13430,13410,13430,13410,31
|
|
20230616,122000,178213900,13400,13400,13400,13390,75
|
|
20230616,121900,177209560,13400,13390,13400,13390,31
|
|
20230616,121800,176794460,13390,13390,13390,13390,0
|
|
20230616,121700,176794460,13390,13390,13390,13390,53
|
|
20230616,121600,176084790,13400,13400,13400,13400,20
|
|
20230616,121500,175816790,13410,13400,13410,13400,48
|
|
20230616,121400,175173560,13400,13400,13400,13400,15
|
|
20230616,121300,174972560,13430,13430,13430,13430,0
|
|
20230616,121200,174972560,13430,13430,13430,13430,0
|
|
20230616,121100,174972560,13430,13390,13430,13390,82
|
|
20230616,121000,173874030,13400,13400,13400,13400,27
|
|
20230616,120900,173512230,13400,13410,13410,13400,10
|
|
20230616,120800,173378160,13400,13400,13400,13400,0
|
|
20230616,120700,173378160,13400,13400,13400,13400,11
|
|
20230616,120600,173230760,13400,13410,13410,13400,83
|
|
20230616,120500,172118490,13410,13410,13410,13410,0
|
|
20230616,120400,172118490,13410,13410,13410,13410,0
|
|
20230616,120300,172118490,13410,13410,13410,13410,42
|
|
20230616,120200,171555270,13400,13410,13410,13400,43
|
|
20230616,120100,170978940,13430,13430,13430,13430,0
|
|
20230616,120000,170978940,13430,13420,13430,13420,82
|
|
20230616,115900,169878460,13420,13430,13430,13420,24
|
|
20230616,115800,169556260,13430,13430,13430,13430,16
|
|
20230616,115700,169341380,13470,13470,13470,13470,0
|
|
20230616,115600,169341380,13470,13400,13470,13390,155
|
|
20230616,115500,167264210,13400,13410,13410,13400,412
|
|
20230616,115400,161743340,13410,13420,13420,13410,398
|
|
20230616,115300,156403210,13420,13450,13450,13420,342
|
|
20230616,115200,151811470,13440,13440,13440,13440,5
|
|
20230616,115100,151744270,13430,13440,13440,13430,83
|
|
20230616,115000,150629510,13440,13440,13440,13440,8
|
|
20230616,114900,150521990,13430,13430,13450,13430,8
|
|
20230616,114800,150414530,13440,13440,13440,13430,74
|
|
20230616,114700,149420270,13440,13430,13440,13430,57
|
|
20230616,114600,148654440,13430,13400,13430,13400,35
|
|
20230616,114500,148184700,13410,13400,13420,13400,14
|
|
20230616,114400,147996990,13410,13440,13440,13400,350
|
|
20230616,114300,143302360,13450,13460,13460,13450,10
|
|
20230616,114200,143167790,13460,13460,13460,13460,6
|
|
20230616,114100,143087030,13460,13470,13470,13460,12
|
|
20230616,114000,142925440,13460,13460,13460,13460,82
|
|
20230616,113900,141821720,13460,13460,13460,13460,7
|
|
20230616,113800,141727500,13450,13450,13450,13450,5
|
|
20230616,113700,141660250,13440,13430,13440,13430,149
|
|
20230616,113600,139658290,13440,13440,13440,13440,12
|
|
20230616,113500,139497010,13440,13440,13440,13440,30
|
|
20230616,113400,139093810,13450,13450,13450,13450,8
|
|
20230616,113300,138986210,13440,13460,13460,13440,53
|
|
20230616,113200,138273590,13460,13450,13460,13450,46
|
|
20230616,113100,137654730,13460,13460,13460,13460,6
|
|
20230616,113000,137573970,13460,13470,13470,13460,41
|
|
20230616,112900,137022050,13480,13480,13480,13480,24
|
|
20230616,112800,136698530,13490,13500,13500,13490,12
|
|
20230616,112700,136536590,13500,13510,13510,13500,18
|
|
20230616,112600,136293530,13520,13530,13530,13520,32
|
|
20230616,112500,135860640,13470,13470,13470,13470,0
|
|
20230616,112400,135860640,13470,13470,13470,13470,0
|
|
20230616,112300,135860640,13470,13470,13470,13470,0
|
|
20230616,112200,135860640,13470,13460,13470,13460,16
|
|
20230616,112100,135645160,13460,13460,13460,13460,6
|
|
20230616,112000,135564400,13450,13440,13460,13430,130
|
|
20230616,111900,133816770,13450,13440,13450,13440,37
|
|
20230616,111800,133319420,13450,13460,13460,13450,12
|
|
20230616,111700,133157940,13450,13450,13450,13440,41
|
|
20230616,111600,132606790,13450,13460,13460,13450,25
|
|
20230616,111500,132270480,13460,13450,13460,13450,3
|
|
20230616,111400,132230120,13470,13450,13470,13440,51
|
|
20230616,111300,131544450,13450,13450,13450,13450,6
|
|
20230616,111200,131463750,13450,13460,13460,13450,281
|
|
20230616,111100,127684220,13450,13460,13460,13450,37
|
|
20230616,111000,127186490,13460,13460,13460,13460,92
|
|
20230616,110900,125948170,13460,13460,13460,13460,6
|
|
20230616,110800,125867410,13450,13480,13480,13450,147
|
|
20230616,110700,123888990,13470,13480,13480,13470,37
|
|
20230616,110600,123390530,13470,13480,13480,13470,36
|
|
20230616,110500,122905550,13480,13480,13480,13480,6
|
|
20230616,110400,122824670,13470,13480,13480,13470,63
|
|
20230616,110300,121975980,13480,13480,13480,13480,26
|
|
20230616,110200,121625500,13490,13490,13490,13490,6
|
|
20230616,110100,121544560,13480,13490,13490,13480,76
|
|
20230616,110000,120519870,13500,13500,13500,13500,6
|
|
20230616,105900,120438870,13500,13510,13510,13500,13
|
|
20230616,105800,120263310,13510,13510,13510,13510,16
|
|
20230616,105700,120047150,13520,13530,13530,13520,28
|
|
20230616,105600,119668470,13530,13530,13530,13530,6
|
|
20230616,105500,119587290,13510,13510,13510,13510,1
|
|
20230616,105400,119573780,13550,13510,13550,13510,7
|
|
20230616,105300,119479170,13570,13570,13570,13570,0
|
|
20230616,105200,119479170,13570,13500,13570,13500,2
|
|
20230616,105100,119452100,13480,13480,13480,13470,38
|
|
20230616,105000,118940160,13460,13470,13470,13460,58
|
|
20230616,104900,118159220,13480,13470,13480,13470,39
|
|
20230616,104800,117633740,13470,13470,13470,13470,6
|
|
20230616,104700,117552920,13460,13460,13460,13460,6
|
|
20230616,104600,117472160,13450,13460,13460,13450,71
|
|
20230616,104500,116517120,13460,13450,13460,13450,37
|
|
20230616,104400,116019400,13460,13460,13460,13460,6
|
|
20230616,104300,115938640,13460,13450,13460,13450,36
|
|
20230616,104200,115454380,13460,13460,13460,13450,90
|
|
20230616,104100,114242990,13460,13460,13460,13460,1
|
|
20230616,104000,114229530,13450,13460,13460,13450,31
|
|
20230616,103900,113812570,13450,13450,13460,13450,45
|
|
20230616,103800,113207310,13450,13450,13450,13450,26
|
|
20230616,103700,112857610,13470,13470,13470,13470,21
|
|
20230616,103600,112574740,13480,13480,13480,13480,1
|
|
20230616,103500,112561260,13470,13470,13470,13470,37
|
|
20230616,103400,112062870,13470,13460,13470,13460,159
|
|
20230616,103300,109922380,13470,13470,13470,13470,0
|
|
20230616,103200,109922380,13470,13480,13480,13470,412
|
|
20230616,103100,104370900,13480,13480,13480,13480,0
|
|
20230616,103000,104370900,13480,13490,13490,13480,39
|
|
20230616,102900,103845090,13480,13480,13480,13480,115
|
|
20230616,102800,102294890,13480,13480,13480,13480,14
|
|
20230616,102700,102106170,13470,13470,13470,13470,13
|
|
20230616,102600,101931060,13510,13510,13510,13500,103
|
|
20230616,102500,100540480,13500,13510,13510,13500,268
|
|
20230616,102400,96919810,13510,13510,13520,13510,69
|
|
20230616,102300,95987550,13520,13520,13520,13520,7
|
|
20230616,102200,95892910,13520,13520,13520,13520,10
|
|
20230616,102100,95757710,13520,13540,13540,13520,106
|
|
20230616,102000,94324420,13530,13530,13530,13530,240
|
|
20230616,101900,91077220,13540,13550,13550,13540,130
|
|
20230616,101800,89316940,13560,13560,13560,13560,2
|
|
20230616,101700,89289820,13550,13560,13560,13550,154
|
|
20230616,101600,87202970,13570,13560,13570,13560,43
|
|
20230616,101500,86619820,13570,13560,13570,13560,82
|
|
20230616,101400,85507830,13560,13570,13570,13560,35
|
|
20230616,101300,85033020,13580,13580,13580,13580,8
|
|
20230616,101200,84924380,13580,13590,13590,13580,113
|
|
20230616,101100,83388820,13590,13590,13600,13590,15
|
|
20230616,101000,83184960,13600,13590,13600,13590,34
|
|
20230616,100900,82722890,13600,13610,13610,13600,62
|
|
20230616,100800,81879330,13620,13620,13620,13620,10
|
|
20230616,100700,81743130,13630,13630,13630,13630,7
|
|
20230616,100600,81647720,13630,13600,13650,13600,35
|
|
20230616,100500,81170930,13600,13610,13610,13600,48
|
|
20230616,100400,80518060,13610,13610,13620,13610,51
|
|
20230616,100300,79823940,13610,13620,13620,13610,38
|
|
20230616,100200,79306690,13630,13610,13630,13610,8
|
|
20230616,100100,79197790,13640,13640,13640,13640,0
|
|
20230616,100000,79197790,13640,13620,13640,13610,114
|
|
20230616,095900,77646150,13620,13620,13620,13620,25
|
|
20230616,095800,77305650,13640,13640,13640,13640,0
|
|
20230616,095700,77305650,13640,13640,13640,13640,10
|
|
20230616,095600,77169250,13650,13610,13650,13600,13
|
|
20230616,095500,76992270,13650,13650,13650,13650,7
|
|
20230616,095400,76896720,13700,13660,13700,13640,23
|
|
20230616,095300,76582730,13710,13710,13710,13710,8
|
|
20230616,095200,76473050,13730,13730,13730,13730,0
|
|
20230616,095100,76473050,13730,13730,13730,13730,0
|
|
20230616,095000,76473050,13730,13730,13730,13730,1
|
|
20230616,094900,76459320,13730,13730,13730,13730,0
|
|
20230616,094800,76459320,13730,13730,13730,13610,61
|
|
20230616,094700,75624380,13730,13730,13730,13730,24
|
|
20230616,094600,75294860,13730,13720,13730,13710,19
|
|
20230616,094500,75034130,13720,13740,13740,13720,29
|
|
20230616,094400,74635930,13740,13730,13740,13730,21
|
|
20230616,094300,74347490,13730,13740,13740,13730,40
|
|
20230616,094200,73798210,13740,13730,13740,13720,66
|
|
20230616,094100,72891580,13740,13730,13740,13730,215
|
|
20230616,094000,69939300,13730,13740,13740,13730,33
|
|
20230616,093900,69486060,13730,13730,13730,13730,3
|
|
20230616,093800,69444870,13740,13740,13740,13740,9
|
|
20230616,093700,69321210,13750,13700,13750,13700,439
|
|
20230616,093600,63306510,13690,13640,13690,13640,2138
|
|
20230616,093500,34095090,13640,13640,13640,13640,14
|
|
20230616,093400,33904130,13640,13640,13640,13640,0
|
|
20230616,093300,33904130,13640,13640,13650,13640,20
|
|
20230616,093200,33631310,13650,13630,13650,13630,115
|
|
20230616,093100,32062740,13630,13630,13630,13630,175
|
|
20230616,093000,29677490,13630,13630,13630,13590,9
|
|
20230616,092900,29554860,13630,13630,13630,13630,1
|
|
20230616,092800,29541230,13590,13630,13630,13590,14
|
|
20230616,092700,29350690,13630,13630,13630,13630,7
|
|
20230616,092600,29255280,13640,13640,13640,13640,22
|
|
20230616,092500,28955200,13650,13650,13650,13650,0
|
|
20230616,092400,28955200,13650,13640,13650,13640,2
|
|
20230616,092300,28927910,13620,13630,13630,13600,75
|
|
20230616,092200,27906830,13650,13650,13650,13650,0
|
|
20230616,092100,27906830,13650,13660,13660,13650,106
|
|
20230616,092000,26458930,13660,13670,13670,13660,29
|
|
20230616,091900,26062710,13680,13680,13680,13680,7
|
|
20230616,091800,25966950,13690,13690,13690,13690,7
|
|
20230616,091700,25871120,13690,13690,13690,13690,0
|
|
20230616,091600,25871120,13690,13660,13690,13660,28
|
|
20230616,091500,25488470,13660,13660,13690,13650,50
|
|
20230616,091400,24805500,13660,13660,13660,13660,1
|
|
20230616,091300,24791840,13620,13650,13660,13620,181
|
|
20230616,091200,22324040,13650,13640,13650,13640,131
|
|
20230616,091100,20537160,13640,13630,13640,13630,10
|
|
20230616,091000,20400830,13630,13630,13630,13630,9
|
|
20230616,090900,20278160,13620,13600,13620,13600,66
|
|
20230616,090800,19380380,13600,13530,13600,13520,26
|
|
20230616,090700,19028570,13550,13570,13570,13550,117
|
|
20230616,090600,17442880,13600,13550,13600,13550,422
|
|
20230616,090500,11718980,13540,13520,13540,13520,438
|
|
20230616,090400,5791030,13520,13510,13520,13510,49
|
|
20230616,090300,5128950,13520,13520,13520,13510,37
|
|
20230616,090200,4628870,13520,13520,13520,13520,9
|
|
20230616,090100,4507190,13540,13540,13540,13540,13
|
|
20230616,090000,4331170,13550,13450,13550,13450,322
|