613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191000,549731710,13490,13490,13490,13490,1497
|
|
20230717,190900,549731710,13490,13490,13490,13490,0
|
|
20230717,190800,549731710,13490,13490,13490,13490,0
|
|
20230717,190700,549731710,13490,13490,13490,13490,0
|
|
20230717,190600,549731710,13490,13490,13490,13490,0
|
|
20230717,190500,549731710,13490,13490,13490,13490,0
|
|
20230717,190400,549731710,13490,13490,13490,13490,0
|
|
20230717,190300,549731710,13490,13490,13490,13490,0
|
|
20230717,190200,549731710,13490,13490,13490,13490,0
|
|
20230717,190100,549731710,13490,13490,13490,13490,0
|
|
20230717,190000,549731710,13490,13490,13490,13490,0
|
|
20230717,185900,549731710,13490,13490,13490,13490,0
|
|
20230717,185800,549731710,13490,13490,13490,13490,0
|
|
20230717,185700,549731710,13490,13490,13490,13490,0
|
|
20230717,185600,549731710,13490,13490,13490,13490,0
|
|
20230717,185500,549731710,13490,13490,13490,13490,0
|
|
20230717,185400,549731710,13490,13490,13490,13490,0
|
|
20230717,185300,549731710,13490,13490,13490,13490,0
|
|
20230717,185200,549731710,13490,13490,13490,13490,0
|
|
20230717,185100,549731710,13490,13490,13490,13490,0
|
|
20230717,185000,549731710,13490,13490,13490,13490,0
|
|
20230717,184900,549731710,13490,13490,13490,13490,0
|
|
20230717,184800,549731710,13490,13490,13490,13490,0
|
|
20230717,184700,549731710,13490,13490,13490,13490,0
|
|
20230717,184600,549731710,13490,13490,13490,13490,0
|
|
20230717,184500,549731710,13490,13490,13490,13490,0
|
|
20230717,184400,549731710,13490,13490,13490,13490,0
|
|
20230717,184300,549731710,13490,13490,13490,13490,0
|
|
20230717,184200,549731710,13490,13490,13490,13490,0
|
|
20230717,184100,549731710,13490,13490,13490,13490,0
|
|
20230717,184000,549731710,13490,13490,13490,13490,1497
|
|
20230717,183900,549731710,13490,13490,13490,13490,0
|
|
20230717,183800,549731710,13490,13490,13490,13490,0
|
|
20230717,183700,549731710,13490,13490,13490,13490,0
|
|
20230717,183600,549731710,13490,13490,13490,13490,0
|
|
20230717,183500,549731710,13490,13490,13490,13490,0
|
|
20230717,183400,549731710,13490,13490,13490,13490,0
|
|
20230717,183300,549731710,13490,13490,13490,13490,0
|
|
20230717,183200,549731710,13490,13490,13490,13490,0
|
|
20230717,183100,549731710,13490,13490,13490,13490,0
|
|
20230717,183000,549731710,13490,13490,13490,13490,0
|
|
20230717,182900,549731710,13490,13490,13490,13490,0
|
|
20230717,182800,549731710,13490,13490,13490,13490,0
|
|
20230717,182700,549731710,13490,13490,13490,13490,0
|
|
20230717,182600,549731710,13490,13490,13490,13490,0
|
|
20230717,182500,549731710,13490,13490,13490,13490,0
|
|
20230717,182400,549731710,13490,13490,13490,13490,0
|
|
20230717,182300,549731710,13490,13490,13490,13490,0
|
|
20230717,182200,549731710,13490,13490,13490,13490,0
|
|
20230717,182100,549731710,13490,13490,13490,13490,0
|
|
20230717,182000,549731710,13490,13490,13490,13490,0
|
|
20230717,181900,549731710,13490,13490,13490,13490,0
|
|
20230717,181800,549731710,13490,13490,13490,13490,0
|
|
20230717,181700,549731710,13490,13490,13490,13490,0
|
|
20230717,181600,549731710,13490,13490,13490,13490,0
|
|
20230717,181500,549731710,13490,13490,13490,13490,0
|
|
20230717,181400,549731710,13490,13490,13490,13490,0
|
|
20230717,181300,549731710,13490,13490,13490,13490,0
|
|
20230717,181200,549731710,13490,13490,13490,13490,0
|
|
20230717,181100,549731710,13490,13490,13490,13490,0
|
|
20230717,181000,549731710,13490,13490,13490,13490,1497
|
|
20230717,180900,549731710,13490,13490,13490,13490,0
|
|
20230717,180800,549731710,13490,13490,13490,13490,0
|
|
20230717,180700,549731710,13490,13490,13490,13490,0
|
|
20230717,180600,549731710,13490,13490,13490,13490,0
|
|
20230717,180500,549731710,13490,13490,13490,13490,0
|
|
20230717,180400,549731710,13490,13490,13490,13490,0
|
|
20230717,180300,549731710,13490,13490,13490,13490,0
|
|
20230717,180200,549731710,13490,13490,13490,13490,0
|
|
20230717,180100,549731710,13490,13490,13490,13490,0
|
|
20230717,180000,549731710,13490,13490,13490,13490,0
|
|
20230717,175900,549731710,13490,13490,13490,13490,0
|
|
20230717,175800,549731710,13490,13490,13490,13490,0
|
|
20230717,175700,549731710,13490,13490,13490,13490,0
|
|
20230717,175600,549731710,13490,13490,13490,13490,0
|
|
20230717,175500,549731710,13490,13490,13490,13490,0
|
|
20230717,175400,549731710,13490,13490,13490,13490,0
|
|
20230717,175300,549731710,13490,13490,13490,13490,0
|
|
20230717,175200,549731710,13490,13490,13490,13490,0
|
|
20230717,175100,549731710,13490,13490,13490,13490,0
|
|
20230717,175000,549731710,13490,13490,13490,13490,0
|
|
20230717,174900,549731710,13490,13490,13490,13490,0
|
|
20230717,174800,549731710,13490,13490,13490,13490,0
|
|
20230717,174700,549731710,13490,13490,13490,13490,0
|
|
20230717,174600,549731710,13490,13490,13490,13490,0
|
|
20230717,174500,549731710,13490,13490,13490,13490,0
|
|
20230717,174400,549731710,13490,13490,13490,13490,0
|
|
20230717,174300,549731710,13490,13490,13490,13490,0
|
|
20230717,174200,549731710,13490,13490,13490,13490,0
|
|
20230717,174100,549731710,13490,13490,13490,13490,0
|
|
20230717,174000,549731710,13490,13490,13490,13490,1497
|
|
20230717,173900,549731710,13490,13490,13490,13490,0
|
|
20230717,173800,549731710,13490,13490,13490,13490,0
|
|
20230717,173700,549731710,13490,13490,13490,13490,0
|
|
20230717,173600,549731710,13490,13490,13490,13490,0
|
|
20230717,173500,549731710,13490,13490,13490,13490,0
|
|
20230717,173400,549731710,13490,13490,13490,13490,0
|
|
20230717,173300,549731710,13490,13490,13490,13490,0
|
|
20230717,173200,549731710,13490,13490,13490,13490,0
|
|
20230717,173100,549731710,13490,13490,13490,13490,0
|
|
20230717,173000,549731710,13490,13490,13490,13490,0
|
|
20230717,172900,549731710,13490,13490,13490,13490,0
|
|
20230717,172800,549731710,13490,13490,13490,13490,0
|
|
20230717,172700,549731710,13490,13490,13490,13490,0
|
|
20230717,172600,549731710,13490,13490,13490,13490,0
|
|
20230717,172500,549731710,13490,13490,13490,13490,0
|
|
20230717,172400,549731710,13490,13490,13490,13490,0
|
|
20230717,172300,549731710,13490,13490,13490,13490,0
|
|
20230717,172200,549731710,13490,13490,13490,13490,0
|
|
20230717,172100,549731710,13490,13490,13490,13490,0
|
|
20230717,172000,549731710,13490,13490,13490,13490,0
|
|
20230717,171900,549731710,13490,13490,13490,13490,0
|
|
20230717,171800,549731710,13490,13490,13490,13490,0
|
|
20230717,171700,549731710,13490,13490,13490,13490,0
|
|
20230717,171600,549731710,13490,13490,13490,13490,0
|
|
20230717,171500,549731710,13490,13490,13490,13490,0
|
|
20230717,171400,549731710,13490,13490,13490,13490,0
|
|
20230717,171300,549731710,13490,13490,13490,13490,0
|
|
20230717,171200,549731710,13490,13490,13490,13490,0
|
|
20230717,171100,549731710,13490,13490,13490,13490,0
|
|
20230717,171000,549731710,13490,13490,13490,13490,1497
|
|
20230717,170900,549731710,13490,13490,13490,13490,0
|
|
20230717,170800,549731710,13490,13490,13490,13490,0
|
|
20230717,170700,549731710,13490,13490,13490,13490,0
|
|
20230717,170600,549731710,13490,13490,13490,13490,0
|
|
20230717,170500,549731710,13490,13490,13490,13490,0
|
|
20230717,170400,549731710,13490,13490,13490,13490,0
|
|
20230717,170300,549731710,13490,13490,13490,13490,0
|
|
20230717,170200,549731710,13490,13490,13490,13490,0
|
|
20230717,170100,549731710,13490,13490,13490,13490,0
|
|
20230717,170000,549731710,13490,13490,13490,13490,0
|
|
20230717,165900,549731710,13490,13490,13490,13490,0
|
|
20230717,165800,549731710,13490,13490,13490,13490,0
|
|
20230717,165700,549731710,13490,13490,13490,13490,0
|
|
20230717,165600,549731710,13490,13490,13490,13490,0
|
|
20230717,165500,549731710,13490,13490,13490,13490,0
|
|
20230717,165400,549731710,13490,13490,13490,13490,0
|
|
20230717,165300,549731710,13490,13490,13490,13490,0
|
|
20230717,165200,549731710,13490,13490,13490,13490,0
|
|
20230717,165100,549731710,13490,13490,13490,13490,0
|
|
20230717,165000,549731710,13490,13490,13490,13490,0
|
|
20230717,164900,549731710,13490,13490,13490,13490,0
|
|
20230717,164800,549731710,13490,13490,13490,13490,0
|
|
20230717,164700,549731710,13490,13490,13490,13490,0
|
|
20230717,164600,549731710,13490,13490,13490,13490,0
|
|
20230717,164500,549731710,13490,13490,13490,13490,0
|
|
20230717,164400,549731710,13490,13490,13490,13490,0
|
|
20230717,164300,549731710,13490,13490,13490,13490,0
|
|
20230717,164200,549731710,13490,13490,13490,13490,0
|
|
20230717,164100,549731710,13490,13490,13490,13490,0
|
|
20230717,164000,549731710,13490,13490,13490,13490,1497
|
|
20230717,163900,549731710,13490,13490,13490,13490,0
|
|
20230717,163800,549731710,13490,13490,13490,13490,0
|
|
20230717,163700,549731710,13490,13490,13490,13490,0
|
|
20230717,163600,549731710,13490,13490,13490,13490,0
|
|
20230717,163500,549731710,13490,13490,13490,13490,0
|
|
20230717,163400,549731710,13490,13490,13490,13490,0
|
|
20230717,163300,549731710,13490,13490,13490,13490,0
|
|
20230717,163200,549731710,13490,13490,13490,13490,0
|
|
20230717,163100,549731710,13490,13490,13490,13490,0
|
|
20230717,163000,549731710,13490,13490,13490,13490,0
|
|
20230717,162900,549731710,13490,13490,13490,13490,0
|
|
20230717,162800,549731710,13490,13490,13490,13490,0
|
|
20230717,162700,549731710,13490,13490,13490,13490,0
|
|
20230717,162600,549731710,13490,13490,13490,13490,0
|
|
20230717,162500,549731710,13490,13490,13490,13490,0
|
|
20230717,162400,549731710,13490,13490,13490,13490,0
|
|
20230717,162300,549731710,13490,13490,13490,13490,0
|
|
20230717,162200,549731710,13490,13490,13490,13490,0
|
|
20230717,162100,549731710,13490,13490,13490,13490,0
|
|
20230717,162000,549731710,13490,13490,13490,13490,0
|
|
20230717,161900,549731710,13490,13490,13490,13490,0
|
|
20230717,161800,549731710,13490,13490,13490,13490,0
|
|
20230717,161700,549731710,13490,13490,13490,13490,0
|
|
20230717,161600,549731710,13490,13490,13490,13490,0
|
|
20230717,161500,549731710,13490,13490,13490,13490,0
|
|
20230717,161400,549731710,13490,13490,13490,13490,0
|
|
20230717,161300,549731710,13490,13490,13490,13490,0
|
|
20230717,161200,549731710,13490,13490,13490,13490,0
|
|
20230717,161100,549731710,13490,13490,13490,13490,0
|
|
20230717,161000,549731710,13490,13490,13490,13490,1497
|
|
20230717,160900,549731710,13490,13490,13490,13490,0
|
|
20230717,160800,549731710,13490,13490,13490,13490,0
|
|
20230717,160700,549731710,13490,13490,13490,13490,0
|
|
20230717,160600,549731710,13490,13490,13490,13490,0
|
|
20230717,160500,549731710,13490,13490,13490,13490,0
|
|
20230717,160400,549731710,13490,13490,13490,13490,0
|
|
20230717,160300,549731710,13490,13490,13490,13490,0
|
|
20230717,160200,549731710,13490,13490,13490,13490,0
|
|
20230717,160100,549731710,13490,13490,13490,13490,0
|
|
20230717,160000,549731710,13490,13490,13490,13490,0
|
|
20230717,155900,549731710,13490,13490,13490,13490,0
|
|
20230717,155800,549731710,13490,13490,13490,13490,0
|
|
20230717,155700,549731710,13490,13490,13490,13490,0
|
|
20230717,155600,549731710,13490,13490,13490,13490,0
|
|
20230717,155500,549731710,13490,13490,13490,13490,0
|
|
20230717,155400,549731710,13490,13490,13490,13490,0
|
|
20230717,155300,549731710,13490,13490,13490,13490,0
|
|
20230717,155200,549731710,13490,13490,13490,13490,0
|
|
20230717,155100,549731710,13490,13490,13490,13490,0
|
|
20230717,155000,549731710,13490,13490,13490,13490,0
|
|
20230717,154900,549731710,13490,13490,13490,13490,0
|
|
20230717,154800,549731710,13490,13490,13490,13490,0
|
|
20230717,154700,549731710,13490,13490,13490,13490,0
|
|
20230717,154600,549731710,13490,13490,13490,13490,0
|
|
20230717,154500,549731710,13490,13490,13490,13490,0
|
|
20230717,154400,549731710,13490,13490,13490,13490,0
|
|
20230717,154300,549731710,13490,13490,13490,13490,0
|
|
20230717,154200,549731710,13490,13490,13490,13490,0
|
|
20230717,154100,549731710,13490,13490,13490,13490,0
|
|
20230717,154000,549731710,13490,13490,13490,13490,1497
|
|
20230717,153900,549731710,13490,13490,13490,13490,0
|
|
20230717,153800,549731710,13490,13490,13490,13490,0
|
|
20230717,153700,549731710,13490,13490,13490,13490,0
|
|
20230717,153600,549731710,13490,13490,13490,13490,0
|
|
20230717,153500,549731710,13490,13490,13490,13490,0
|
|
20230717,153400,549731710,13490,13490,13490,13490,0
|
|
20230717,153300,549731710,13490,13490,13490,13490,0
|
|
20230717,153200,549731710,13490,13490,13490,13490,0
|
|
20230717,153100,549731710,13490,13490,13490,13490,0
|
|
20230717,153000,549731710,13490,13490,13490,13490,1497
|
|
20230717,152900,529537180,13460,13460,13460,13460,0
|
|
20230717,152800,529537180,13460,13460,13460,13460,0
|
|
20230717,152700,529537180,13460,13460,13460,13460,0
|
|
20230717,152600,529537180,13460,13460,13460,13460,0
|
|
20230717,152500,529537180,13460,13460,13460,13460,0
|
|
20230717,152400,529537180,13460,13460,13460,13460,0
|
|
20230717,152300,529537180,13460,13460,13460,13460,0
|
|
20230717,152200,529537180,13460,13460,13460,13460,0
|
|
20230717,152100,529537180,13460,13460,13460,13460,0
|
|
20230717,152000,529537180,13460,13460,13460,13460,0
|
|
20230717,151900,529537180,13460,13470,13500,13460,759
|
|
20230717,151800,519296930,13490,13490,13490,13490,3
|
|
20230717,151700,519256460,13490,13490,13490,13490,0
|
|
20230717,151600,519256460,13490,13490,13490,13490,3
|
|
20230717,151500,519215990,13490,13470,13490,13470,411
|
|
20230717,151400,513679020,13470,13470,13470,13470,781
|
|
20230717,151300,503158950,13460,13470,13470,13460,3
|
|
20230717,151200,503118550,13460,13460,13460,13460,62
|
|
20230717,151100,502284030,13460,13440,13460,13440,68
|
|
20230717,151000,501369950,13460,13440,13460,13440,34
|
|
20230717,150900,500912330,13440,13440,13440,13440,0
|
|
20230717,150800,500912330,13440,13460,13460,13440,72
|
|
20230717,150700,499943810,13460,13460,13460,13460,100
|
|
20230717,150600,498597810,13460,13450,13460,13450,39
|
|
20230717,150500,498073140,13450,13450,13450,13450,5
|
|
20230717,150400,498005890,13460,13440,13460,13440,58
|
|
20230717,150300,497225460,13440,13440,13440,13440,8
|
|
20230717,150200,497117940,13450,13440,13450,13440,136
|
|
20230717,150100,495288830,13440,13450,13450,13440,76
|
|
20230717,150000,494266650,13450,13440,13460,13440,74
|
|
20230717,145900,493270920,13450,13460,13460,13440,146
|
|
20230717,145800,491305980,13440,13440,13440,13440,97
|
|
20230717,145700,490002300,13450,13450,13450,13440,116
|
|
20230717,145600,488442140,13440,13440,13440,13440,2
|
|
20230717,145500,488415260,13440,13440,13460,13440,68
|
|
20230717,145400,487500480,13450,13450,13450,13450,9
|
|
20230717,145300,487379430,13460,13460,13460,13460,53
|
|
20230717,145200,486666050,13450,13450,13450,13450,1
|
|
20230717,145100,486652600,13450,13450,13470,13450,42
|
|
20230717,145000,486087000,13450,13450,13450,13450,2
|
|
20230717,144900,486060100,13450,13450,13470,13450,59
|
|
20230717,144800,485265490,13470,13470,13470,13470,0
|
|
20230717,144700,485265490,13470,13470,13470,13470,119
|
|
20230717,144600,483662560,13450,13470,13470,13450,55
|
|
20230717,144500,482921770,13450,13470,13470,13450,18
|
|
20230717,144400,482679590,13470,13470,13470,13470,29
|
|
20230717,144300,482288960,13470,13470,13470,13470,0
|
|
20230717,144200,482288960,13470,13470,13470,13470,74
|
|
20230717,144100,481292180,13460,13460,13460,13460,96
|
|
20230717,144000,480000020,13460,13460,13460,13460,36
|
|
20230717,143900,479515460,13460,13460,13460,13460,0
|
|
20230717,143800,479515460,13460,13460,13460,13460,56
|
|
20230717,143700,478761700,13440,13440,13440,13440,0
|
|
20230717,143600,478761700,13440,13440,13440,13440,24
|
|
20230717,143500,478439140,13440,13440,13440,13440,20
|
|
20230717,143400,478170340,13440,13440,13440,13440,29
|
|
20230717,143300,477780580,13440,13440,13440,13440,107
|
|
20230717,143200,476342500,13440,13430,13440,13430,100
|
|
20230717,143100,474999200,13430,13460,13460,13430,653
|
|
20230717,143000,466222520,13460,13460,13460,13460,1
|
|
20230717,142900,466209060,13460,13460,13460,13460,36
|
|
20230717,142800,465724500,13460,13460,13460,13460,95
|
|
20230717,142700,464445800,13460,13460,13460,13460,57
|
|
20230717,142600,463678580,13460,13460,13460,13460,0
|
|
20230717,142500,463678580,13460,13450,13460,13450,34
|
|
20230717,142400,463221040,13450,13450,13450,13450,0
|
|
20230717,142300,463221040,13450,13450,13450,13450,55
|
|
20230717,142200,462481290,13450,13450,13450,13450,0
|
|
20230717,142100,462481290,13450,13450,13450,13450,24
|
|
20230717,142000,462158490,13450,13450,13450,13450,0
|
|
20230717,141900,462158490,13450,13450,13450,13450,61
|
|
20230717,141800,461338040,13450,13450,13450,13450,71
|
|
20230717,141700,460383090,13450,13450,13450,13450,25
|
|
20230717,141600,460046840,13440,13440,13440,13440,47
|
|
20230717,141500,459415160,13440,13440,13440,13440,0
|
|
20230717,141400,459415160,13440,13440,13440,13440,21
|
|
20230717,141300,459132920,13420,13440,13440,13420,366
|
|
20230717,141200,454219000,13440,13450,13460,13440,73
|
|
20230717,141100,453237320,13440,13440,13440,13440,30
|
|
20230717,141000,452834120,13440,13450,13450,13440,66
|
|
20230717,140900,451946800,13450,13450,13450,13450,0
|
|
20230717,140800,451946800,13450,13450,13450,13450,47
|
|
20230717,140700,451314650,13450,13450,13450,13450,1
|
|
20230717,140600,451301200,13450,13450,13450,13450,33
|
|
20230717,140500,450857350,13450,13450,13450,13450,0
|
|
20230717,140400,450857350,13450,13450,13450,13450,52
|
|
20230717,140300,450157950,13450,13450,13450,13450,131
|
|
20230717,140200,448396000,13460,13460,13460,13450,107
|
|
20230717,140100,446955990,13460,13460,13460,13460,167
|
|
20230717,140000,444708170,13460,13460,13460,13460,0
|
|
20230717,135900,444708170,13460,13460,13460,13460,35
|
|
20230717,135800,444237070,13460,13460,13460,13460,20
|
|
20230717,135700,443967870,13470,13470,13470,13470,43
|
|
20230717,135600,443388660,13470,13470,13470,13470,0
|
|
20230717,135500,443388660,13470,13470,13470,13470,36
|
|
20230717,135400,442903740,13470,13470,13470,13470,0
|
|
20230717,135300,442903740,13470,13470,13470,13470,46
|
|
20230717,135200,442284120,13450,13470,13470,13450,24
|
|
20230717,135100,441961300,13460,13470,13470,13460,63
|
|
20230717,135000,441112990,13460,13460,13460,13460,0
|
|
20230717,134900,441112990,13460,13460,13460,13460,52
|
|
20230717,134800,440413070,13460,13460,13460,13460,0
|
|
20230717,134700,440413070,13460,13460,13460,13460,93
|
|
20230717,134600,439161290,13460,13460,13460,13460,86
|
|
20230717,134500,438003730,13450,13450,13460,13450,403
|
|
20230717,134400,432583220,13450,13450,13450,13450,41
|
|
20230717,134300,432031770,13430,13430,13430,13430,30
|
|
20230717,134200,431628870,13450,13450,13450,13450,59
|
|
20230717,134100,430835320,13450,13450,13450,13450,0
|
|
20230717,134000,430835320,13450,13450,13450,13450,19
|
|
20230717,133900,430579770,13450,13450,13450,13450,0
|
|
20230717,133800,430579770,13450,13450,13450,13450,47
|
|
20230717,133700,429947620,13430,13430,13430,13430,0
|
|
20230717,133600,429947620,13430,13440,13440,13430,241
|
|
20230717,133500,426710580,13440,13440,13440,13440,19
|
|
20230717,133400,426455220,13440,13440,13440,13440,33
|
|
20230717,133300,426011700,13440,13440,13440,13440,0
|
|
20230717,133200,426011700,13440,13440,13450,13440,40
|
|
20230717,133100,425473840,13440,13460,13460,13440,195
|
|
20230717,133000,422850030,13450,13450,13450,13450,53
|
|
20230717,132900,422137180,13450,13460,13460,13450,29
|
|
20230717,132800,421746870,13450,13450,13450,13450,0
|
|
20230717,132700,421746870,13450,13460,13460,13450,79
|
|
20230717,132600,420683760,13460,13460,13460,13460,0
|
|
20230717,132500,420683760,13460,13450,13460,13450,286
|
|
20230717,132400,416836830,13440,13440,13440,13440,25
|
|
20230717,132300,416500830,13450,13450,13450,13450,47
|
|
20230717,132200,415868680,13440,13440,13440,13440,0
|
|
20230717,132100,415868680,13440,13430,13440,13430,259
|
|
20230717,132000,412387840,13430,13430,13430,13430,8
|
|
20230717,131900,412280400,13430,13430,13430,13430,82
|
|
20230717,131800,411179140,13420,13420,13420,13420,3
|
|
20230717,131700,411138880,13420,13420,13430,13420,44
|
|
20230717,131600,410548090,13420,13440,13440,13420,46
|
|
20230717,131500,409929910,13430,13430,13430,13430,1
|
|
20230717,131400,409916480,13430,13430,13440,13430,39
|
|
20230717,131300,409392350,13430,13430,13430,13430,1
|
|
20230717,131200,409378920,13440,13440,13440,13440,51
|
|
20230717,131100,408693480,13440,13440,13440,13440,0
|
|
20230717,131000,408693480,13440,13440,13440,13440,28
|
|
20230717,130900,408317160,13440,13440,13440,13440,0
|
|
20230717,130800,408317160,13440,13440,13440,13440,51
|
|
20230717,130700,407631720,13440,13440,13440,13440,0
|
|
20230717,130600,407631720,13440,13440,13440,13440,26
|
|
20230717,130500,407282280,13440,13440,13440,13440,29
|
|
20230717,130400,406892520,13440,13440,13440,13440,29
|
|
20230717,130300,406502760,13440,13440,13440,13440,0
|
|
20230717,130200,406502760,13440,13440,13440,13440,22
|
|
20230717,130100,406207080,13450,13450,13450,13450,81
|
|
20230717,130000,405117630,13440,13440,13440,13440,0
|
|
20230717,125900,405117630,13440,13440,13440,13440,22
|
|
20230717,125800,404821950,13450,13450,13450,13450,0
|
|
20230717,125700,404821950,13450,13450,13450,13450,43
|
|
20230717,125600,404243600,13450,13450,13450,13450,2
|
|
20230717,125500,404216700,13450,13460,13460,13450,58
|
|
20230717,125400,403436240,13460,13460,13460,13460,0
|
|
20230717,125300,403436240,13460,13460,13460,13460,42
|
|
20230717,125200,402870920,13460,13460,13460,13460,101
|
|
20230717,125100,401511460,13450,13450,13450,13450,25
|
|
20230717,125000,401175210,13450,13450,13450,13450,0
|
|
20230717,124900,401175210,13450,13450,13450,13450,55
|
|
20230717,124800,400435460,13450,13450,13450,13450,0
|
|
20230717,124700,400435460,13450,13450,13450,13450,32
|
|
20230717,124600,400005060,13450,13470,13470,13450,457
|
|
20230717,124500,393857070,13460,13490,13490,13460,57
|
|
20230717,124400,393089060,13490,13500,13500,13490,38
|
|
20230717,124300,392576140,13490,13490,13490,13490,1
|
|
20230717,124200,392562650,13500,13500,13500,13500,48
|
|
20230717,124100,391914650,13500,13500,13500,13500,0
|
|
20230717,124000,391914650,13500,13500,13500,13490,96
|
|
20230717,123900,390619050,13490,13480,13510,13480,144
|
|
20230717,123800,388675300,13480,13420,13480,13420,3082
|
|
20230717,123700,347257300,13410,13410,13410,13400,340
|
|
20230717,123600,342697910,13410,13410,13410,13410,180
|
|
20230717,123500,340284110,13410,13400,13410,13400,857
|
|
20230717,123400,328792250,13400,13400,13400,13390,60
|
|
20230717,123300,327988270,13390,13390,13390,13390,0
|
|
20230717,123200,327988270,13390,13400,13400,13390,37
|
|
20230717,123100,327492480,13390,13390,13390,13390,3
|
|
20230717,123000,327452310,13390,13390,13390,13390,0
|
|
20230717,122900,327452310,13390,13380,13390,13380,463
|
|
20230717,122800,321255300,13370,13370,13370,13370,0
|
|
20230717,122700,321255300,13370,13370,13370,13370,33
|
|
20230717,122600,320814090,13380,13380,13380,13380,1
|
|
20230717,122500,320800710,13380,13380,13380,13380,21
|
|
20230717,122400,320519730,13340,13340,13340,13340,17
|
|
20230717,122300,320292950,13330,13370,13370,13330,115
|
|
20230717,122200,318757400,13320,13320,13320,13320,0
|
|
20230717,122100,318757400,13320,13380,13380,13320,716
|
|
20230717,122000,309207210,13380,13380,13380,13380,0
|
|
20230717,121900,309207210,13380,13380,13380,13380,10
|
|
20230717,121800,309073410,13370,13370,13370,13370,0
|
|
20230717,121700,309073410,13370,13380,13380,13370,26
|
|
20230717,121600,308725570,13380,13380,13380,13380,46
|
|
20230717,121500,308110090,13380,13380,13380,13380,0
|
|
20230717,121400,308110090,13380,13380,13380,13380,32
|
|
20230717,121300,307681930,13380,13380,13380,13380,0
|
|
20230717,121200,307681930,13380,13380,13380,13370,76
|
|
20230717,121100,306665060,13380,13380,13380,13380,0
|
|
20230717,121000,306665060,13380,13380,13380,13380,22
|
|
20230717,120900,306370700,13380,13380,13380,13380,0
|
|
20230717,120800,306370700,13380,13380,13380,13380,42
|
|
20230717,120700,305808740,13380,13380,13380,13380,0
|
|
20230717,120600,305808740,13380,13380,13380,13360,546
|
|
20230717,120500,298512240,13380,13380,13380,13380,0
|
|
20230717,120400,298512240,13380,13380,13380,13380,21
|
|
20230717,120300,298231260,13380,13380,13380,13380,0
|
|
20230717,120200,298231260,13380,13380,13380,13380,25
|
|
20230717,120100,297896760,13380,13380,13380,13380,47
|
|
20230717,120000,297267900,13380,13380,13380,13380,1
|
|
20230717,115900,297254520,13380,13380,13380,13380,39
|
|
20230717,115800,296732700,13390,13390,13390,13390,0
|
|
20230717,115700,296732700,13390,13390,13390,13390,40
|
|
20230717,115600,296197100,13390,13390,13390,13390,100
|
|
20230717,115500,294858100,13390,13390,13390,13390,39
|
|
20230717,115400,294335890,13390,13390,13390,13390,7
|
|
20230717,115300,294242160,13380,13380,13380,13380,50
|
|
20230717,115200,293573160,13370,13370,13370,13370,0
|
|
20230717,115100,293573160,13370,13370,13370,13370,63
|
|
20230717,115000,292730850,13380,13380,13380,13370,14
|
|
20230717,114900,292543540,13380,13380,13380,13370,54
|
|
20230717,114800,291821030,13370,13370,13370,13370,64
|
|
20230717,114700,290965350,13370,13370,13370,13370,41
|
|
20230717,114600,290417180,13370,13370,13370,13370,54
|
|
20230717,114500,289695200,13360,13370,13370,13360,9
|
|
20230717,114400,289574880,13370,13370,13370,13370,165
|
|
20230717,114300,287368830,13360,13370,13370,13360,156
|
|
20230717,114200,285283670,13370,13370,13370,13370,44
|
|
20230717,114100,284695390,13350,13350,13350,13350,0
|
|
20230717,114000,284695390,13350,13330,13350,13330,143
|
|
20230717,113900,282788340,13340,13350,13350,13340,83
|
|
20230717,113800,281680420,13350,13350,13350,13350,72
|
|
20230717,113700,280719220,13350,13350,13350,13350,0
|
|
20230717,113600,280719220,13350,13360,13360,13350,10
|
|
20230717,113500,280585690,13370,13370,13370,13370,0
|
|
20230717,113400,280585690,13370,13370,13370,13370,43
|
|
20230717,113300,280010780,13360,13360,13360,13360,1
|
|
20230717,113200,279997420,13370,13370,13370,13360,57
|
|
20230717,113100,279235340,13360,13360,13360,13360,33
|
|
20230717,113000,278794460,13330,13310,13330,13310,895
|
|
20230717,112900,266870130,13320,13370,13370,13310,1966
|
|
20230717,112800,240674340,13370,13370,13370,13370,0
|
|
20230717,112700,240674340,13370,13370,13370,13370,48
|
|
20230717,112600,240032580,13370,13370,13370,13370,0
|
|
20230717,112500,240032580,13370,13370,13370,13370,31
|
|
20230717,112400,239618110,13370,13370,13370,13370,0
|
|
20230717,112300,239618110,13370,13360,13370,13360,98
|
|
20230717,112200,238308350,13360,13360,13360,13360,89
|
|
20230717,112100,237119310,13370,13370,13370,13370,30
|
|
20230717,112000,236718210,13370,13370,13370,13370,50
|
|
20230717,111900,236049710,13390,13390,13390,13380,256
|
|
20230717,111800,232622870,13390,13390,13390,13390,8
|
|
20230717,111700,232515750,13390,13390,13390,13390,43
|
|
20230717,111600,231939980,13380,13380,13380,13380,50
|
|
20230717,111500,231270980,13380,13380,13380,13380,12
|
|
20230717,111400,231110420,13380,13380,13380,13380,283
|
|
20230717,111300,227323880,13380,13400,13400,13380,384
|
|
20230717,111200,222182570,13400,13380,13400,13380,255
|
|
20230717,111100,218767000,13370,13360,13370,13360,181
|
|
20230717,111000,216348090,13360,13360,13360,13350,44
|
|
20230717,110900,215760270,13360,13360,13360,13360,8
|
|
20230717,110800,215653390,13350,13350,13350,13350,821
|
|
20230717,110700,204693040,13350,13350,13350,13350,8
|
|
20230717,110600,204586240,13350,13340,13350,13340,129
|
|
20230717,110500,202864380,13340,13340,13340,13340,2
|
|
20230717,110400,202837700,13340,13340,13340,13340,52
|
|
20230717,110300,202144020,13340,13340,13340,13340,18
|
|
20230717,110200,201903900,13340,13330,13340,13330,156
|
|
20230717,110100,199824330,13330,13330,13330,13330,43
|
|
20230717,110000,199251140,13310,13310,13310,13310,0
|
|
20230717,105900,199251140,13310,13340,13340,13310,105
|
|
20230717,105800,197852540,13340,13340,13340,13340,0
|
|
20230717,105700,197852540,13340,13320,13340,13310,143
|
|
20230717,105600,195947780,13320,13320,13320,13320,0
|
|
20230717,105500,195947780,13320,13340,13340,13320,39
|
|
20230717,105400,195427600,13340,13340,13340,13340,0
|
|
20230717,105300,195427600,13340,13340,13340,13340,48
|
|
20230717,105200,194787280,13330,13330,13330,13330,0
|
|
20230717,105100,194787280,13330,13330,13330,13330,36
|
|
20230717,105000,194307400,13330,13330,13330,13330,18
|
|
20230717,104900,194067460,13330,13330,13330,13330,29
|
|
20230717,104800,193680890,13330,13320,13330,13310,581
|
|
20230717,104700,185946980,13320,13320,13320,13320,18
|
|
20230717,104600,185707220,13330,13330,13330,13330,53
|
|
20230717,104500,185000730,13330,13330,13330,13330,0
|
|
20230717,104400,185000730,13330,13330,13330,13330,26
|
|
20230717,104300,184654150,13330,13330,13330,13330,0
|
|
20230717,104200,184654150,13330,13330,13330,13330,52
|
|
20230717,104100,183960990,13330,13330,13330,13330,17
|
|
20230717,104000,183734380,13340,13340,13340,13340,29
|
|
20230717,103900,183347520,13350,13350,13350,13350,0
|
|
20230717,103800,183347520,13350,13350,13350,13350,59
|
|
20230717,103700,182559870,13340,13340,13340,13340,0
|
|
20230717,103600,182559870,13340,13330,13340,13330,38
|
|
20230717,103500,182053130,13350,13350,13350,13350,0
|
|
20230717,103400,182053130,13350,13350,13350,13350,54
|
|
20230717,103300,181332230,13340,13340,13340,13340,81
|
|
20230717,103200,180251690,13340,13350,13350,13330,80
|
|
20230717,103100,179184940,13350,13350,13350,13350,43
|
|
20230717,103000,178610890,13340,13340,13340,13340,0
|
|
20230717,102900,178610890,13340,13330,13340,13330,141
|
|
20230717,102800,176729960,13330,13330,13330,13330,2
|
|
20230717,102700,176703300,13330,13330,13330,13330,39
|
|
20230717,102600,176183430,13310,13310,13310,13310,0
|
|
20230717,102500,176183430,13310,13310,13310,13310,85
|
|
20230717,102400,175052080,13310,13300,13310,13290,395
|
|
20230717,102300,169798230,13290,13330,13330,13280,2320
|
|
20230717,102200,138937690,13350,13330,13350,13330,24
|
|
20230717,102100,138617490,13340,13340,13340,13340,0
|
|
20230717,102000,138617490,13340,13340,13340,13340,29
|
|
20230717,101900,138230630,13340,13340,13340,13340,10
|
|
20230717,101800,138097230,13350,13350,13350,13350,8
|
|
20230717,101700,137990430,13340,13340,13340,13340,0
|
|
20230717,101600,137990430,13340,13340,13340,13340,0
|
|
20230717,101500,137990430,13340,13340,13340,13340,0
|
|
20230717,101400,137990430,13340,13340,13350,13340,25
|
|
20230717,101300,137656840,13340,13330,13340,13330,51
|
|
20230717,101200,136976950,13310,13310,13310,13310,0
|
|
20230717,101100,136976950,13310,13330,13330,13310,120
|
|
20230717,101000,135379570,13310,13320,13320,13310,105
|
|
20230717,100900,133981210,13320,13320,13320,13320,6
|
|
20230717,100800,133901290,13330,13330,13330,13330,9
|
|
20230717,100700,133781320,13330,13330,13330,13330,9
|
|
20230717,100600,133661350,13330,13330,13330,13330,127
|
|
20230717,100500,131968440,13330,13330,13330,13330,0
|
|
20230717,100400,131968440,13330,13330,13330,13330,0
|
|
20230717,100300,131968440,13330,13330,13330,13330,10
|
|
20230717,100200,131835140,13320,13310,13320,13310,28
|
|
20230717,100100,131462190,13310,13310,13310,13310,10
|
|
20230717,100000,131329090,13310,13310,13310,13310,1057
|
|
20230717,095900,117260420,13300,13290,13300,13290,11
|
|
20230717,095800,117114210,13290,13300,13300,13280,82
|
|
20230717,095700,116025110,13280,13280,13280,13280,0
|
|
20230717,095600,116025110,13280,13280,13280,13270,90
|
|
20230717,095500,114830710,13260,13260,13260,13260,0
|
|
20230717,095400,114830710,13260,13300,13300,13260,30
|
|
20230717,095300,114432090,13310,13350,13350,13310,74
|
|
20230717,095200,113446150,13330,13330,13330,13330,8
|
|
20230717,095100,113339510,13320,13320,13320,13320,10
|
|
20230717,095000,113206310,13330,13330,13330,13330,0
|
|
20230717,094900,113206310,13330,13320,13330,13320,7
|
|
20230717,094800,113113030,13320,13320,13320,13320,6
|
|
20230717,094700,113033110,13320,13320,13320,13320,22
|
|
20230717,094600,112740070,13320,13330,13330,13320,20
|
|
20230717,094500,112473660,13320,13320,13320,13320,0
|
|
20230717,094400,112473660,13320,13320,13320,13320,0
|
|
20230717,094300,112473660,13320,13330,13330,13320,10
|
|
20230717,094200,112340430,13360,13370,13370,13360,48
|
|
20230717,094100,111699000,13360,13360,13360,13360,40
|
|
20230717,094000,111164600,13360,13360,13370,13340,639
|
|
20230717,093900,102633890,13360,13370,13370,13360,8
|
|
20230717,093800,102526940,13370,13370,13370,13370,4
|
|
20230717,093700,102473460,13370,13370,13370,13370,21
|
|
20230717,093600,102192690,13370,13370,13370,13370,0
|
|
20230717,093500,102192690,13370,13400,13400,13370,46
|
|
20230717,093400,101576620,13390,13390,13390,13390,8
|
|
20230717,093300,101469500,13400,13350,13400,13320,731
|
|
20230717,093200,91721640,13350,13360,13370,13350,384
|
|
20230717,093100,86595100,13350,13340,13350,13340,34
|
|
20230717,093000,86141210,13330,13330,13330,13330,104
|
|
20230717,092900,84754890,13330,13330,13330,13330,0
|
|
20230717,092800,84754890,13330,13370,13370,13330,20
|
|
20230717,092700,84487880,13380,13390,13390,13380,17
|
|
20230717,092600,84260330,13400,13400,13400,13400,0
|
|
20230717,092500,84260330,13400,13390,13400,13390,33
|
|
20230717,092400,83818390,13400,13430,13430,13400,335
|
|
20230717,092300,79320290,13400,13400,13400,13400,0
|
|
20230717,092200,79320290,13400,13400,13400,13400,13
|
|
20230717,092100,79146090,13410,13410,13410,13410,2
|
|
20230717,092000,79119270,13430,13430,13430,13430,10
|
|
20230717,091900,78984970,13440,13420,13440,13420,145
|
|
20230717,091800,77037530,13420,13420,13430,13420,54
|
|
20230717,091700,76312730,13420,13400,13450,13400,859
|
|
20230717,091600,64779990,13390,13350,13390,13350,578
|
|
20230717,091500,57051740,13340,13340,13340,13340,187
|
|
20230717,091400,54557160,13330,13340,13340,13330,293
|
|
20230717,091300,50651300,13340,13340,13360,13340,224
|
|
20230717,091200,47663120,13340,13300,13340,13300,180
|
|
20230717,091100,45264710,13260,13290,13290,13260,371
|
|
20230717,091000,40335620,13260,13260,13260,13260,53
|
|
20230717,090900,39632840,13250,13250,13250,13250,36
|
|
20230717,090800,39155840,13210,13210,13210,13210,1
|
|
20230717,090700,39142630,13210,13190,13210,13190,2047
|
|
20230717,090600,12102820,13190,13190,13190,13190,91
|
|
20230717,090500,10902530,13160,13250,13250,13160,669
|
|
20230717,090400,2070470,13230,13230,13230,13230,4
|
|
20230717,090300,2017550,13250,13250,13250,13250,6
|
|
20230717,090200,1938050,13210,13230,13230,13210,37
|
|
20230717,090100,1449160,13280,13280,13280,13280,26
|
|
20230717,090000,1103880,13290,13300,13300,13290,83
|