594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185100,986113290,8250,8250,8250,8250,1631
|
|
20230816,185000,986113290,8250,8250,8250,8250,0
|
|
20230816,184900,986113290,8250,8250,8250,8250,0
|
|
20230816,184800,986113290,8250,8250,8250,8250,0
|
|
20230816,184700,986113290,8250,8250,8250,8250,0
|
|
20230816,184600,986113290,8250,8250,8250,8250,0
|
|
20230816,184500,986113290,8250,8250,8250,8250,0
|
|
20230816,184400,986113290,8250,8250,8250,8250,0
|
|
20230816,184300,986113290,8250,8250,8250,8250,0
|
|
20230816,184200,986113290,8250,8250,8250,8250,0
|
|
20230816,184100,986113290,8250,8250,8250,8250,0
|
|
20230816,184000,986113290,8250,8250,8250,8250,0
|
|
20230816,183900,986113290,8250,8250,8250,8250,0
|
|
20230816,183800,986113290,8250,8250,8250,8250,0
|
|
20230816,183700,986113290,8250,8250,8250,8250,0
|
|
20230816,183600,986113290,8250,8250,8250,8250,0
|
|
20230816,183500,986113290,8250,8250,8250,8250,0
|
|
20230816,183400,986113290,8250,8250,8250,8250,0
|
|
20230816,183300,986113290,8250,8250,8250,8250,0
|
|
20230816,183200,986113290,8250,8250,8250,8250,0
|
|
20230816,183100,986113290,8250,8250,8250,8250,0
|
|
20230816,183000,986113290,8250,8250,8250,8250,0
|
|
20230816,182900,986113290,8250,8250,8250,8250,0
|
|
20230816,182800,986113290,8250,8250,8250,8250,0
|
|
20230816,182700,986113290,8250,8250,8250,8250,0
|
|
20230816,182600,986113290,8250,8250,8250,8250,0
|
|
20230816,182500,986113290,8250,8250,8250,8250,0
|
|
20230816,182400,986113290,8250,8250,8250,8250,0
|
|
20230816,182300,986113290,8250,8250,8250,8250,0
|
|
20230816,182200,986113290,8250,8250,8250,8250,0
|
|
20230816,182100,986113290,8250,8250,8250,8250,1631
|
|
20230816,182000,986113290,8250,8250,8250,8250,0
|
|
20230816,181900,986113290,8250,8250,8250,8250,0
|
|
20230816,181800,986113290,8250,8250,8250,8250,0
|
|
20230816,181700,986113290,8250,8250,8250,8250,0
|
|
20230816,181600,986113290,8250,8250,8250,8250,0
|
|
20230816,181500,986113290,8250,8250,8250,8250,0
|
|
20230816,181400,986113290,8250,8250,8250,8250,0
|
|
20230816,181300,986113290,8250,8250,8250,8250,0
|
|
20230816,181200,986113290,8250,8250,8250,8250,0
|
|
20230816,181100,986113290,8250,8250,8250,8250,0
|
|
20230816,181000,986113290,8250,8250,8250,8250,0
|
|
20230816,180900,986113290,8250,8250,8250,8250,0
|
|
20230816,180800,986113290,8250,8250,8250,8250,0
|
|
20230816,180700,986113290,8250,8250,8250,8250,0
|
|
20230816,180600,986113290,8250,8250,8250,8250,0
|
|
20230816,180500,986113290,8250,8250,8250,8250,0
|
|
20230816,180400,986113290,8250,8250,8250,8250,0
|
|
20230816,180300,986113290,8250,8250,8250,8250,0
|
|
20230816,180200,986113290,8250,8250,8250,8250,0
|
|
20230816,180100,986113290,8250,8250,8250,8250,0
|
|
20230816,180000,986113290,8250,8250,8250,8250,0
|
|
20230816,175900,986113290,8250,8250,8250,8250,0
|
|
20230816,175800,986113290,8250,8250,8250,8250,0
|
|
20230816,175700,986113290,8250,8250,8250,8250,0
|
|
20230816,175600,986113290,8250,8250,8250,8250,0
|
|
20230816,175500,986113290,8250,8250,8250,8250,0
|
|
20230816,175400,986113290,8250,8250,8250,8250,0
|
|
20230816,175300,986113290,8250,8250,8250,8250,0
|
|
20230816,175200,986113290,8250,8250,8250,8250,0
|
|
20230816,175100,986113290,8250,8250,8250,8250,1631
|
|
20230816,175000,986113290,8250,8250,8250,8250,0
|
|
20230816,174900,986113290,8250,8250,8250,8250,0
|
|
20230816,174800,986113290,8250,8250,8250,8250,0
|
|
20230816,174700,986113290,8250,8250,8250,8250,0
|
|
20230816,174600,986113290,8250,8250,8250,8250,0
|
|
20230816,174500,986113290,8250,8250,8250,8250,0
|
|
20230816,174400,986113290,8250,8250,8250,8250,0
|
|
20230816,174300,986113290,8250,8250,8250,8250,0
|
|
20230816,174200,986113290,8250,8250,8250,8250,0
|
|
20230816,174100,986113290,8250,8250,8250,8250,0
|
|
20230816,174000,986113290,8250,8250,8250,8250,0
|
|
20230816,173900,986113290,8250,8250,8250,8250,0
|
|
20230816,173800,986113290,8250,8250,8250,8250,0
|
|
20230816,173700,986113290,8250,8250,8250,8250,0
|
|
20230816,173600,986113290,8250,8250,8250,8250,0
|
|
20230816,173500,986113290,8250,8250,8250,8250,0
|
|
20230816,173400,986113290,8250,8250,8250,8250,0
|
|
20230816,173300,986113290,8250,8250,8250,8250,0
|
|
20230816,173200,986113290,8250,8250,8250,8250,0
|
|
20230816,173100,986113290,8250,8250,8250,8250,0
|
|
20230816,173000,986113290,8250,8250,8250,8250,0
|
|
20230816,172900,986113290,8250,8250,8250,8250,0
|
|
20230816,172800,986113290,8250,8250,8250,8250,0
|
|
20230816,172700,986113290,8250,8250,8250,8250,0
|
|
20230816,172600,986113290,8250,8250,8250,8250,0
|
|
20230816,172500,986113290,8250,8250,8250,8250,0
|
|
20230816,172400,986113290,8250,8250,8250,8250,0
|
|
20230816,172300,986113290,8250,8250,8250,8250,0
|
|
20230816,172200,986113290,8250,8250,8250,8250,0
|
|
20230816,172100,986113290,8250,8250,8250,8250,1631
|
|
20230816,172000,986113290,8250,8250,8250,8250,0
|
|
20230816,171900,986113290,8250,8250,8250,8250,0
|
|
20230816,171800,986113290,8250,8250,8250,8250,0
|
|
20230816,171700,986113290,8250,8250,8250,8250,0
|
|
20230816,171600,986113290,8250,8250,8250,8250,0
|
|
20230816,171500,986113290,8250,8250,8250,8250,0
|
|
20230816,171400,986113290,8250,8250,8250,8250,0
|
|
20230816,171300,986113290,8250,8250,8250,8250,0
|
|
20230816,171200,986113290,8250,8250,8250,8250,0
|
|
20230816,171100,986113290,8250,8250,8250,8250,0
|
|
20230816,171000,986113290,8250,8250,8250,8250,0
|
|
20230816,170900,986113290,8250,8250,8250,8250,0
|
|
20230816,170800,986113290,8250,8250,8250,8250,0
|
|
20230816,170700,986113290,8250,8250,8250,8250,0
|
|
20230816,170600,986113290,8250,8250,8250,8250,0
|
|
20230816,170500,986113290,8250,8250,8250,8250,0
|
|
20230816,170400,986113290,8250,8250,8250,8250,0
|
|
20230816,170300,986113290,8250,8250,8250,8250,0
|
|
20230816,170200,986113290,8250,8250,8250,8250,0
|
|
20230816,170100,986113290,8250,8250,8250,8250,0
|
|
20230816,170000,986113290,8250,8250,8250,8250,0
|
|
20230816,165900,986113290,8250,8250,8250,8250,0
|
|
20230816,165800,986113290,8250,8250,8250,8250,0
|
|
20230816,165700,986113290,8250,8250,8250,8250,0
|
|
20230816,165600,986113290,8250,8250,8250,8250,0
|
|
20230816,165500,986113290,8250,8250,8250,8250,0
|
|
20230816,165400,986113290,8250,8250,8250,8250,0
|
|
20230816,165300,986113290,8250,8250,8250,8250,0
|
|
20230816,165200,986113290,8250,8250,8250,8250,0
|
|
20230816,165100,986113290,8250,8250,8250,8250,1631
|
|
20230816,165000,986113290,8250,8250,8250,8250,0
|
|
20230816,164900,986113290,8250,8250,8250,8250,0
|
|
20230816,164800,986113290,8250,8250,8250,8250,0
|
|
20230816,164700,986113290,8250,8250,8250,8250,0
|
|
20230816,164600,986113290,8250,8250,8250,8250,0
|
|
20230816,164500,986113290,8250,8250,8250,8250,0
|
|
20230816,164400,986113290,8250,8250,8250,8250,0
|
|
20230816,164300,986113290,8250,8250,8250,8250,0
|
|
20230816,164200,986113290,8250,8250,8250,8250,0
|
|
20230816,164100,986113290,8250,8250,8250,8250,0
|
|
20230816,164000,986113290,8250,8250,8250,8250,0
|
|
20230816,163900,986113290,8250,8250,8250,8250,0
|
|
20230816,163800,986113290,8250,8250,8250,8250,0
|
|
20230816,163700,986113290,8250,8250,8250,8250,0
|
|
20230816,163600,986113290,8250,8250,8250,8250,0
|
|
20230816,163500,986113290,8250,8250,8250,8250,0
|
|
20230816,163400,986113290,8250,8250,8250,8250,0
|
|
20230816,163300,986113290,8250,8250,8250,8250,0
|
|
20230816,163200,986113290,8250,8250,8250,8250,0
|
|
20230816,163100,986113290,8250,8250,8250,8250,0
|
|
20230816,163000,986113290,8250,8250,8250,8250,0
|
|
20230816,162900,986113290,8250,8250,8250,8250,0
|
|
20230816,162800,986113290,8250,8250,8250,8250,0
|
|
20230816,162700,986113290,8250,8250,8250,8250,0
|
|
20230816,162600,986113290,8250,8250,8250,8250,0
|
|
20230816,162500,986113290,8250,8250,8250,8250,0
|
|
20230816,162400,986113290,8250,8250,8250,8250,0
|
|
20230816,162300,986113290,8250,8250,8250,8250,0
|
|
20230816,162200,986113290,8250,8250,8250,8250,0
|
|
20230816,162100,986113290,8250,8250,8250,8250,1631
|
|
20230816,162000,986113290,8250,8250,8250,8250,0
|
|
20230816,161900,986113290,8250,8250,8250,8250,0
|
|
20230816,161800,986113290,8250,8250,8250,8250,0
|
|
20230816,161700,986113290,8250,8250,8250,8250,0
|
|
20230816,161600,986113290,8250,8250,8250,8250,0
|
|
20230816,161500,986113290,8250,8250,8250,8250,0
|
|
20230816,161400,986113290,8250,8250,8250,8250,0
|
|
20230816,161300,986113290,8250,8250,8250,8250,0
|
|
20230816,161200,986113290,8250,8250,8250,8250,0
|
|
20230816,161100,986113290,8250,8250,8250,8250,0
|
|
20230816,161000,986113290,8250,8250,8250,8250,0
|
|
20230816,160900,986113290,8250,8250,8250,8250,0
|
|
20230816,160800,986113290,8250,8250,8250,8250,0
|
|
20230816,160700,986113290,8250,8250,8250,8250,0
|
|
20230816,160600,986113290,8250,8250,8250,8250,0
|
|
20230816,160500,986113290,8250,8250,8250,8250,0
|
|
20230816,160400,986113290,8250,8250,8250,8250,0
|
|
20230816,160300,986113290,8250,8250,8250,8250,0
|
|
20230816,160200,986113290,8250,8250,8250,8250,0
|
|
20230816,160100,986113290,8250,8250,8250,8250,0
|
|
20230816,160000,986113290,8250,8250,8250,8250,0
|
|
20230816,155900,986113290,8250,8250,8250,8250,0
|
|
20230816,155800,986113290,8250,8250,8250,8250,0
|
|
20230816,155700,986113290,8250,8250,8250,8250,0
|
|
20230816,155600,986113290,8250,8250,8250,8250,0
|
|
20230816,155500,986113290,8250,8250,8250,8250,0
|
|
20230816,155400,986113290,8250,8250,8250,8250,0
|
|
20230816,155300,986113290,8250,8250,8250,8250,0
|
|
20230816,155200,986113290,8250,8250,8250,8250,0
|
|
20230816,155100,986113290,8250,8250,8250,8250,1631
|
|
20230816,155000,986113290,8250,8250,8250,8250,0
|
|
20230816,154900,986113290,8250,8250,8250,8250,0
|
|
20230816,154800,986113290,8250,8250,8250,8250,0
|
|
20230816,154700,986113290,8250,8250,8250,8250,0
|
|
20230816,154600,986113290,8250,8250,8250,8250,0
|
|
20230816,154500,986113290,8250,8250,8250,8250,0
|
|
20230816,154400,986113290,8250,8250,8250,8250,0
|
|
20230816,154300,986113290,8250,8250,8250,8250,0
|
|
20230816,154200,986113290,8250,8250,8250,8250,0
|
|
20230816,154100,986113290,8250,8250,8250,8250,0
|
|
20230816,154000,986113290,8250,8250,8250,8250,0
|
|
20230816,153900,986113290,8250,8250,8250,8250,0
|
|
20230816,153800,986113290,8250,8250,8250,8250,0
|
|
20230816,153700,986113290,8250,8250,8250,8250,0
|
|
20230816,153600,986113290,8250,8250,8250,8250,0
|
|
20230816,153500,986113290,8250,8250,8250,8250,0
|
|
20230816,153400,986113290,8250,8250,8250,8250,0
|
|
20230816,153300,986113290,8250,8250,8250,8250,0
|
|
20230816,153200,986113290,8250,8250,8250,8250,0
|
|
20230816,153100,986113290,8250,8250,8250,8250,0
|
|
20230816,153000,986113290,8250,8250,8250,8250,1631
|
|
20230816,152900,972657540,8310,8310,8310,8310,0
|
|
20230816,152800,972657540,8310,8310,8310,8310,0
|
|
20230816,152700,972657540,8310,8310,8310,8310,0
|
|
20230816,152600,972657540,8310,8310,8310,8310,0
|
|
20230816,152500,972657540,8310,8310,8310,8310,0
|
|
20230816,152400,972657540,8310,8310,8310,8310,0
|
|
20230816,152300,972657540,8310,8310,8310,8310,0
|
|
20230816,152200,972657540,8310,8310,8310,8310,0
|
|
20230816,152100,972657540,8310,8310,8310,8310,0
|
|
20230816,152000,972657540,8310,8310,8310,8310,0
|
|
20230816,151900,972657540,8310,8260,8310,8260,470
|
|
20230816,151800,968772160,8270,8300,8300,8260,490
|
|
20230816,151700,964721660,8300,8290,8300,8290,912
|
|
20230816,151600,957155160,8280,8280,8280,8280,1
|
|
20230816,151500,957146880,8290,8290,8290,8290,0
|
|
20230816,151400,957146880,8290,8290,8290,8290,0
|
|
20230816,151300,957146880,8290,8290,8290,8290,500
|
|
20230816,151200,953001880,8270,8290,8290,8270,8
|
|
20230816,151100,952935640,8270,8280,8280,8270,151
|
|
20230816,151000,951686170,8270,8280,8280,8270,322
|
|
20230816,150900,949023220,8280,8270,8280,8270,2
|
|
20230816,150800,949006670,8270,8270,8280,8270,405
|
|
20230816,150700,945657300,8290,8280,8290,8280,100
|
|
20230816,150600,944828620,8270,8270,8270,8270,0
|
|
20230816,150500,944828620,8270,8270,8270,8270,16
|
|
20230816,150400,944696300,8280,8280,8280,8280,80
|
|
20230816,150300,944033900,8280,8280,8280,8280,192
|
|
20230816,150200,942444140,8290,8290,8290,8290,1
|
|
20230816,150100,942435850,8280,8280,8280,8280,0
|
|
20230816,150000,942435850,8280,8280,8280,8280,105
|
|
20230816,145900,941566450,8280,8280,8280,8280,32
|
|
20230816,145800,941301490,8280,8280,8280,8280,136
|
|
20230816,145700,940175410,8290,8290,8290,8290,100
|
|
20230816,145600,939346410,8280,8290,8290,8280,8
|
|
20230816,145500,939280160,8280,8280,8280,8280,26
|
|
20230816,145400,939064880,8280,8280,8280,8280,7
|
|
20230816,145300,939006920,8280,8280,8280,8280,14
|
|
20230816,145200,938891000,8290,8290,8290,8290,0
|
|
20230816,145100,938891000,8290,8290,8290,8290,0
|
|
20230816,145000,938891000,8290,8280,8290,8280,487
|
|
20230816,144900,934853830,8280,8280,8280,8280,116
|
|
20230816,144800,933893350,8280,8280,8280,8280,112
|
|
20230816,144700,932965990,8280,8280,8280,8280,7
|
|
20230816,144600,932908030,8280,8280,8280,8280,0
|
|
20230816,144500,932908030,8280,8290,8290,8280,113
|
|
20230816,144400,931971580,8290,8290,8290,8290,0
|
|
20230816,144300,931971580,8290,8290,8290,8290,107
|
|
20230816,144200,931084550,8290,8290,8290,8290,32
|
|
20230816,144100,930819270,8300,8280,8300,8280,607
|
|
20230816,144000,925786340,8280,8270,8280,8270,634
|
|
20230816,143900,920536910,8270,8270,8270,8270,58
|
|
20230816,143800,920057250,8270,8270,8270,8270,0
|
|
20230816,143700,920057250,8270,8280,8280,8270,392
|
|
20230816,143600,916812610,8280,8270,8280,8270,67
|
|
20230816,143500,916258420,8280,8270,8280,8270,46
|
|
20230816,143400,915877610,8270,8280,8280,8270,16
|
|
20230816,143300,915745270,8280,8280,8280,8280,106
|
|
20230816,143200,914867590,8280,8290,8290,8280,432
|
|
20230816,143100,911286710,8300,8300,8300,8290,284
|
|
20230816,143000,908929580,8290,8290,8290,8290,105
|
|
20230816,142900,908059130,8290,8290,8300,8290,78
|
|
20230816,142800,907411810,8290,8290,8290,8290,7
|
|
20230816,142700,907353780,8290,8290,8290,8290,681
|
|
20230816,142600,901708290,8300,8300,8300,8300,0
|
|
20230816,142500,901708290,8300,8280,8300,8280,100
|
|
20230816,142400,900879360,8280,8280,8280,8280,7
|
|
20230816,142300,900821400,8270,8270,8280,8250,2419
|
|
20230816,142200,880832880,8270,8270,8270,8270,106
|
|
20230816,142100,879956260,8270,8280,8280,8270,533
|
|
20230816,142000,875544990,8280,8280,8280,8280,7
|
|
20230816,141900,875487030,8280,8280,8280,8280,130
|
|
20230816,141800,874410630,8280,8280,8280,8280,0
|
|
20230816,141700,874410630,8280,8300,8300,8280,1318
|
|
20230816,141600,863483560,8300,8300,8300,8300,26
|
|
20230816,141500,863267760,8300,8300,8300,8300,113
|
|
20230816,141400,862329860,8290,8290,8290,8290,0
|
|
20230816,141300,862329860,8290,8290,8290,8290,32
|
|
20230816,141200,862064580,8290,8290,8290,8290,0
|
|
20230816,141100,862064580,8290,8300,8300,8290,1123
|
|
20230816,141000,852747400,8310,8310,8310,8310,40
|
|
20230816,140900,852415000,8300,8300,8300,8300,7
|
|
20230816,140800,852356900,8300,8300,8300,8300,0
|
|
20230816,140700,852356900,8300,8300,8300,8300,112
|
|
20230816,140600,851427300,8310,8310,8310,8300,699
|
|
20230816,140500,845624320,8310,8370,8370,8310,112
|
|
20230816,140400,844686940,8360,8320,8360,8320,147
|
|
20230816,140300,843462290,8320,8370,8370,8320,8
|
|
20230816,140200,843395380,8370,8350,8370,8350,475
|
|
20230816,140100,839424310,8340,8340,8340,8340,47
|
|
20230816,140000,839032330,8330,8320,8330,8320,192
|
|
20230816,135900,837434280,8320,8320,8320,8320,0
|
|
20230816,135800,837434280,8320,8310,8320,8300,789
|
|
20230816,135700,830870950,8310,8310,8310,8310,169
|
|
20230816,135600,829466560,8310,8310,8310,8310,138
|
|
20230816,135500,828319780,8310,8310,8310,8310,28
|
|
20230816,135400,828087100,8310,8310,8310,8310,21
|
|
20230816,135300,827912590,8310,8310,8310,8310,112
|
|
20230816,135200,826981870,8310,8310,8310,8310,626
|
|
20230816,135100,821779810,8310,8310,8310,8310,398
|
|
20230816,135000,818472430,8310,8300,8310,8300,640
|
|
20230816,134900,813154350,8310,8300,8310,8300,168
|
|
20230816,134800,811759940,8300,8300,8300,8300,7
|
|
20230816,134700,811701840,8300,8300,8300,8300,33
|
|
20230816,134600,811427940,8300,8300,8300,8300,0
|
|
20230816,134500,811427940,8300,8310,8310,8300,164
|
|
20230816,134400,810065240,8310,8320,8320,8310,157
|
|
20230816,134300,808759500,8320,8320,8320,8320,25
|
|
20230816,134200,808551500,8320,8320,8320,8320,0
|
|
20230816,134100,808551500,8320,8340,8340,8320,346
|
|
20230816,134000,805666040,8340,8340,8340,8340,163
|
|
20230816,133900,804306620,8340,8330,8340,8330,209
|
|
20230816,133800,802563630,8330,8330,8330,8330,13
|
|
20230816,133700,802455340,8330,8330,8340,8330,302
|
|
20230816,133600,799937920,8330,8330,8330,8330,492
|
|
20230816,133500,795839560,8330,8320,8330,8320,8
|
|
20230816,133400,795772990,8320,8310,8320,8310,471
|
|
20230816,133300,791854470,8310,8310,8310,8310,0
|
|
20230816,133200,791854470,8310,8290,8310,8290,1223
|
|
20230816,133100,781704430,8280,8280,8280,8280,7
|
|
20230816,133000,781646470,8290,8290,8290,8290,0
|
|
20230816,132900,781646470,8290,8280,8290,8280,15
|
|
20230816,132800,781522190,8280,8280,8280,8280,7
|
|
20230816,132700,781464230,8280,8290,8290,8280,656
|
|
20230816,132600,776031550,8280,8280,8280,8270,838
|
|
20230816,132500,769093240,8300,8280,8300,8280,253
|
|
20230816,132400,766994560,8280,8280,8280,8280,197
|
|
20230816,132300,765363400,8290,8290,8290,8290,1366
|
|
20230816,132200,754039260,8290,8290,8290,8290,525
|
|
20230816,132100,749687010,8300,8300,8300,8300,103
|
|
20230816,132000,748832110,8300,8300,8300,8300,7
|
|
20230816,131900,748774010,8290,8300,8300,8290,236
|
|
20230816,131800,746815510,8310,8310,8320,8310,29
|
|
20230816,131700,746574450,8320,8320,8320,8320,56
|
|
20230816,131600,746108530,8320,8300,8320,8300,105
|
|
20230816,131500,745237010,8300,8300,8300,8290,18
|
|
20230816,131400,745087680,8300,8300,8300,8290,97
|
|
20230816,131300,744283510,8290,8300,8300,8290,6
|
|
20230816,131200,744233760,8290,8290,8290,8290,76
|
|
20230816,131100,743603720,8290,8300,8300,8290,467
|
|
20230816,131000,739731090,8290,8290,8290,8290,7
|
|
20230816,130900,739673060,8290,8330,8330,8290,2292
|
|
20230816,130800,720648770,8330,8320,8330,8320,483
|
|
20230816,130700,716626430,8320,8320,8320,8320,32
|
|
20230816,130600,716360190,8320,8320,8320,8320,300
|
|
20230816,130500,713864190,8320,8310,8320,8310,912
|
|
20230816,130400,706282590,8300,8300,8300,8300,699
|
|
20230816,130300,700480890,8300,8290,8300,8290,197
|
|
20230816,130200,698845860,8300,8300,8300,8300,0
|
|
20230816,130100,698845860,8300,8300,8300,8290,48
|
|
20230816,130000,698447530,8300,8300,8300,8300,0
|
|
20230816,125900,698447530,8300,8300,8300,8290,145
|
|
20230816,125800,697244750,8300,8310,8310,8300,3010
|
|
20230816,125700,672261740,8310,8310,8310,8310,18
|
|
20230816,125600,672112160,8310,8310,8310,8310,813
|
|
20230816,125500,665356130,8320,8320,8320,8320,129
|
|
20230816,125400,664282850,8320,8320,8320,8320,185
|
|
20230816,125300,662743650,8320,8330,8330,8320,86
|
|
20230816,125200,662027340,8330,8330,8330,8330,110
|
|
20230816,125100,661111040,8320,8330,8330,8320,57
|
|
20230816,125000,660636610,8330,8330,8330,8330,0
|
|
20230816,124900,660636610,8330,8340,8340,8330,1387
|
|
20230816,124800,649070030,8330,8340,8340,8330,28
|
|
20230816,124700,648836520,8340,8340,8340,8340,7
|
|
20230816,124600,648778140,8340,8340,8340,8340,0
|
|
20230816,124500,648778140,8340,8350,8350,8340,72
|
|
20230816,124400,648177080,8350,8350,8350,8350,11
|
|
20230816,124300,648085230,8350,8350,8350,8350,1
|
|
20230816,124200,648076880,8420,8420,8420,8420,0
|
|
20230816,124100,648076880,8420,8420,8420,8420,1
|
|
20230816,124000,648068460,8410,8330,8410,8330,1014
|
|
20230816,123900,639551310,8320,8320,8320,8320,0
|
|
20230816,123800,639551310,8320,8330,8330,8320,131
|
|
20230816,123700,638461290,8320,8320,8320,8320,13
|
|
20230816,123600,638353130,8340,8340,8340,8340,2
|
|
20230816,123500,638336450,8320,8320,8320,8320,25
|
|
20230816,123400,638128450,8320,8320,8330,8320,128
|
|
20230816,123300,637063340,8320,8320,8320,8320,7
|
|
20230816,123200,637005100,8330,8330,8330,8330,17
|
|
20230816,123100,636863490,8330,8330,8330,8330,30
|
|
20230816,123000,636613590,8320,8320,8320,8320,105
|
|
20230816,122900,635739990,8320,8320,8320,8320,7
|
|
20230816,122800,635681750,8320,8320,8320,8320,33
|
|
20230816,122700,635407190,8320,8320,8320,8320,105
|
|
20230816,122600,634533590,8320,8320,8320,8320,7
|
|
20230816,122500,634475350,8330,8330,8330,8330,28
|
|
20230816,122400,634242110,8340,8340,8340,8340,0
|
|
20230816,122300,634242110,8340,8310,8340,8310,163
|
|
20230816,122200,632886010,8310,8300,8310,8300,39
|
|
20230816,122100,632561990,8300,8300,8300,8300,0
|
|
20230816,122000,632561990,8300,8300,8300,8300,7
|
|
20230816,121900,632503890,8300,8300,8300,8300,105
|
|
20230816,121800,631632390,8300,8300,8300,8300,32
|
|
20230816,121700,631366790,8290,8290,8290,8290,0
|
|
20230816,121600,631366790,8290,8340,8340,8290,2200
|
|
20230816,121500,613095080,8350,8360,8360,8350,151
|
|
20230816,121400,611833880,8360,8350,8360,8350,101
|
|
20230816,121300,610989590,8350,8350,8350,8350,0
|
|
20230816,121200,610989590,8350,8360,8360,8350,8
|
|
20230816,121100,610922780,8360,8360,8360,8360,100
|
|
20230816,121000,610086780,8360,8360,8360,8360,0
|
|
20230816,120900,610086780,8360,8360,8360,8360,156
|
|
20230816,120800,608782620,8360,8350,8360,8350,150
|
|
20230816,120700,607528680,8360,8360,8360,8360,18
|
|
20230816,120600,607378200,8370,8370,8370,8370,0
|
|
20230816,120500,607378200,8370,8340,8370,8340,107
|
|
20230816,120400,606484600,8350,8330,8350,8330,500
|
|
20230816,120300,602311460,8320,8320,8320,8320,7
|
|
20230816,120200,602253220,8320,8320,8320,8320,53
|
|
20230816,120100,601812260,8320,8320,8320,8310,68
|
|
20230816,120000,601246570,8320,8320,8320,8320,16
|
|
20230816,115900,601113450,8320,8330,8330,8320,24
|
|
20230816,115800,600913600,8330,8320,8330,8320,37
|
|
20230816,115700,600605460,8320,8320,8320,8320,106
|
|
20230816,115600,599723540,8320,8320,8320,8320,32
|
|
20230816,115500,599457300,8320,8320,8330,8320,95
|
|
20230816,115400,598666080,8330,8330,8330,8330,0
|
|
20230816,115300,598666080,8330,8330,8330,8330,50
|
|
20230816,115200,598249580,8330,8320,8330,8320,64
|
|
20230816,115100,597716530,8330,8300,8330,8300,187
|
|
20230816,115000,596163030,8300,8330,8330,8300,709
|
|
20230816,114900,590269730,8330,8340,8340,8330,376
|
|
20230816,114800,587137140,8340,8340,8340,8340,170
|
|
20230816,114700,585719340,8360,8340,8360,8340,2300
|
|
20230816,114600,566532840,8340,8360,8360,8340,838
|
|
20230816,114500,559540340,8360,8380,8380,8360,4538
|
|
20230816,114400,521522220,8390,8390,8390,8390,140
|
|
20230816,114300,520347620,8390,8380,8390,8380,258
|
|
20230816,114200,518183250,8390,8370,8390,8370,392
|
|
20230816,114100,514901310,8370,8370,8370,8370,74
|
|
20230816,114000,514281930,8370,8370,8370,8370,0
|
|
20230816,113900,514281930,8370,8380,8380,8370,43
|
|
20230816,113800,513921910,8370,8370,8370,8370,294
|
|
20230816,113700,511461130,8390,8390,8390,8390,30
|
|
20230816,113600,511209430,8390,8380,8390,8370,147
|
|
20230816,113500,509977910,8400,8400,8400,8400,0
|
|
20230816,113400,509977910,8400,8380,8400,8380,6046
|
|
20230816,113300,459192510,8400,8390,8400,8390,427
|
|
20230816,113200,455605960,8410,8390,8410,8390,451
|
|
20230816,113100,451821410,8380,8410,8410,8380,4209
|
|
20230816,113000,416478510,8420,8430,8430,8420,641
|
|
20230816,112900,411080660,8430,8430,8430,8430,52
|
|
20230816,112800,410642300,8430,8430,8430,8430,7
|
|
20230816,112700,410583290,8430,8450,8450,8430,731
|
|
20230816,112600,404416150,8450,8460,8460,8450,2025
|
|
20230816,112500,387304640,8460,8460,8460,8460,24
|
|
20230816,112400,387101600,8460,8460,8460,8460,301
|
|
20230816,112300,384555140,8460,8460,8460,8450,762
|
|
20230816,112200,378108680,8460,8460,8460,8460,7
|
|
20230816,112100,378049460,8460,8460,8460,8460,147
|
|
20230816,112000,376805840,8460,8460,8460,8460,8
|
|
20230816,111900,376738160,8470,8470,8470,8470,47
|
|
20230816,111800,376340070,8470,8470,8470,8470,77
|
|
20230816,111700,375687880,8470,8460,8470,8460,107
|
|
20230816,111600,374782160,8460,8470,8470,8460,1304
|
|
20230816,111500,363750070,8470,8470,8470,8470,7
|
|
20230816,111400,363690780,8480,8470,8480,8470,16
|
|
20230816,111300,363555240,8480,8480,8480,8480,0
|
|
20230816,111200,363555240,8480,8480,8480,8480,0
|
|
20230816,111100,363555240,8480,8460,8480,8460,1530
|
|
20230816,111000,350610840,8470,8490,8490,8470,299
|
|
20230816,110900,348077830,8490,8490,8490,8490,13
|
|
20230816,110800,347967460,8500,8500,8500,8500,1709
|
|
20230816,110700,333440960,8510,8520,8520,8510,9723
|
|
20230816,110600,250698130,8520,8510,8520,8510,22
|
|
20230816,110500,250510760,8520,8520,8520,8520,36
|
|
20230816,110400,250204040,8520,8510,8520,8510,127
|
|
20230816,110300,249123120,8510,8510,8510,8510,33
|
|
20230816,110200,248842290,8510,8510,8510,8510,0
|
|
20230816,110100,248842290,8510,8510,8510,8510,7
|
|
20230816,110000,248782720,8520,8520,8520,8520,127
|
|
20230816,105900,247700680,8510,8510,8510,8510,247
|
|
20230816,105800,245598710,8520,8510,8520,8510,9
|
|
20230816,105700,245522100,8520,8510,8520,8510,379
|
|
20230816,105600,242296800,8510,8510,8510,8510,7
|
|
20230816,105500,242237230,8510,8510,8510,8510,7
|
|
20230816,105400,242177660,8510,8500,8510,8500,63
|
|
20230816,105300,241641780,8500,8490,8500,8490,112
|
|
20230816,105200,240690840,8490,8490,8490,8480,50
|
|
20230816,105100,240266410,8490,8490,8490,8490,33
|
|
20230816,105000,239986240,8480,8480,8490,8480,1178
|
|
20230816,104900,229996400,8480,8470,8480,8470,37
|
|
20230816,104800,229682760,8480,8480,8480,8480,2
|
|
20230816,104700,229665800,8480,8480,8480,8480,0
|
|
20230816,104600,229665800,8480,8470,8480,8470,129
|
|
20230816,104500,228572930,8470,8470,8470,8470,7
|
|
20230816,104400,228513640,8470,8470,8470,8470,33
|
|
20230816,104300,228234130,8470,8470,8470,8470,0
|
|
20230816,104200,228234130,8470,8470,8470,8470,113
|
|
20230816,104100,227277020,8470,8480,8480,8470,8
|
|
20230816,104000,227209250,8480,8480,8480,8480,130
|
|
20230816,103900,226106850,8470,8470,8470,8470,6
|
|
20230816,103800,226056030,8470,8470,8470,8470,112
|
|
20230816,103700,225107390,8470,8470,8470,8470,25
|
|
20230816,103600,224895640,8470,8470,8470,8470,7
|
|
20230816,103500,224836350,8470,8470,8470,8470,106
|
|
20230816,103400,223938530,8470,8470,8470,8470,33
|
|
20230816,103300,223659020,8470,8470,8470,8470,7
|
|
20230816,103200,223599730,8470,8470,8470,8470,0
|
|
20230816,103100,223599730,8470,8470,8470,8470,7
|
|
20230816,103000,223540440,8480,8470,8480,8470,101
|
|
20230816,102900,222684900,8460,8460,8460,8460,0
|
|
20230816,102800,222684900,8460,8470,8470,8460,38
|
|
20230816,102700,222363110,8470,8470,8470,8470,105
|
|
20230816,102600,221473760,8460,8460,8460,8460,7
|
|
20230816,102500,221414540,8460,8460,8460,8460,7
|
|
20230816,102400,221355320,8470,8470,8470,8470,32
|
|
20230816,102300,221084280,8460,8470,8470,8460,78
|
|
20230816,102200,220423680,8460,8460,8460,8460,7
|
|
20230816,102100,220364460,8460,8460,8460,8460,25
|
|
20230816,102000,220152960,8460,8470,8470,8460,47
|
|
20230816,101900,219754940,8460,8460,8460,8460,7
|
|
20230816,101800,219695720,8460,8470,8470,8460,1026
|
|
20230816,101700,211014760,8450,8450,8450,8450,0
|
|
20230816,101600,211014760,8450,8470,8470,8450,1106
|
|
20230816,101500,201664410,8470,8470,8470,8470,39
|
|
20230816,101400,201334080,8470,8470,8470,8470,2
|
|
20230816,101300,201317140,8470,8470,8470,8470,5
|
|
20230816,101200,201274790,8460,8460,8460,8460,112
|
|
20230816,101100,200327270,8460,8460,8460,8460,26
|
|
20230816,101000,200107310,8460,8480,8480,8460,1020
|
|
20230816,100900,191469800,8480,8490,8490,8480,53
|
|
20230816,100800,191019960,8490,8490,8490,8490,0
|
|
20230816,100700,191019960,8490,8480,8490,8480,1733
|
|
20230816,100600,176323560,8470,8470,8470,8470,7
|
|
20230816,100500,176264270,8480,8480,8480,8480,107
|
|
20230816,100400,175356910,8470,8470,8470,8470,47
|
|
20230816,100300,174958820,8480,8480,8480,8480,305
|
|
20230816,100200,172372420,8490,8470,8490,8470,61
|
|
20230816,100100,171855530,8470,8470,8470,8470,112
|
|
20230816,100000,170906890,8470,8470,8470,8470,0
|
|
20230816,095900,170906890,8470,8470,8470,8470,16
|
|
20230816,095800,170771370,8470,8460,8470,8460,54
|
|
20230816,095700,170314130,8470,8470,8470,8470,81
|
|
20230816,095600,169628060,8460,8460,8460,8460,0
|
|
20230816,095500,169628060,8460,8460,8460,8460,33
|
|
20230816,095400,169348880,8460,8460,8460,8460,111
|
|
20230816,095300,168409820,8460,8490,8490,8460,1381
|
|
20230816,095200,156703990,8500,8500,8500,8500,22
|
|
20230816,095100,156516990,8510,8510,8510,8510,0
|
|
20230816,095000,156516990,8510,8510,8510,8500,51
|
|
20230816,094900,156083050,8520,8510,8520,8490,95
|
|
20230816,094800,155275340,8500,8500,8500,8500,0
|
|
20230816,094700,155275340,8500,8500,8500,8500,200
|
|
20230816,094600,153575340,8500,8510,8540,8500,1304
|
|
20230816,094500,142479690,8510,8510,8510,8510,32
|
|
20230816,094400,142207370,8540,8520,8540,8510,14
|
|
20230816,094300,142088100,8510,8510,8510,8510,0
|
|
20230816,094200,142088100,8510,8510,8510,8510,138
|
|
20230816,094100,140913720,8540,8520,8540,8520,75
|
|
20230816,094000,140274340,8520,8520,8520,8520,342
|
|
20230816,093900,137360500,8520,8540,8540,8520,593
|
|
20230816,093800,132305330,8550,8540,8550,8540,730
|
|
20230816,093700,126071090,8540,8540,8540,8540,48
|
|
20230816,093600,125661170,8540,8550,8550,8540,293
|
|
20230816,093500,123156110,8550,8560,8560,8550,108
|
|
20230816,093400,122231710,8560,8550,8560,8550,15
|
|
20230816,093300,122103450,8550,8550,8550,8550,0
|
|
20230816,093200,122103450,8550,8540,8550,8540,401
|
|
20230816,093100,118678210,8540,8540,8540,8540,1
|
|
20230816,093000,118669670,8540,8530,8540,8530,746
|
|
20230816,092900,112306030,8530,8530,8530,8530,11
|
|
20230816,092800,112212200,8580,8550,8580,8530,1197
|
|
20230816,092700,101974320,8540,8550,8550,8540,358
|
|
20230816,092600,98916420,8550,8550,8550,8550,16
|
|
20230816,092500,98779620,8550,8550,8550,8550,270
|
|
20230816,092400,96471120,8550,8590,8590,8550,130
|
|
20230816,092300,95354820,8550,8550,8550,8550,0
|
|
20230816,092200,95354820,8550,8550,8550,8550,0
|
|
20230816,092100,95354820,8550,8550,8550,8550,0
|
|
20230816,092000,95354820,8550,8550,8550,8550,106
|
|
20230816,091900,94448520,8540,8540,8540,8540,0
|
|
20230816,091800,94448520,8540,8540,8540,8540,0
|
|
20230816,091700,94448520,8540,8540,8540,8540,0
|
|
20230816,091600,94448520,8540,8540,8540,8540,250
|
|
20230816,091500,92313520,8540,8570,8570,8540,958
|
|
20230816,091400,84121730,8570,8570,8570,8570,24
|
|
20230816,091300,83916050,8570,8560,8570,8560,132
|
|
20230816,091200,82785310,8570,8570,8570,8570,120
|
|
20230816,091100,81756910,8570,8560,8570,8560,538
|
|
20230816,091000,77146630,8540,8540,8560,8540,652
|
|
20230816,090900,71575230,8540,8540,8540,8540,36
|
|
20230816,090800,71267790,8550,8530,8550,8530,197
|
|
20230816,090700,69583740,8550,8520,8550,8520,466
|
|
20230816,090600,65605260,8520,8520,8540,8510,125
|
|
20230816,090500,64539550,8540,8560,8570,8520,928
|
|
20230816,090400,56610800,8560,8550,8560,8550,191
|
|
20230816,090300,54976290,8560,8570,8580,8560,386
|
|
20230816,090200,51668870,8570,8580,8580,8570,443
|
|
20230816,090100,47868590,8580,8720,8720,8580,302
|
|
20230816,090000,45273840,8560,8560,8560,8560,5289
|