612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190900,621499870,13360,13360,13360,13360,266
|
|
20230816,190800,621499870,13360,13360,13360,13360,0
|
|
20230816,190700,621499870,13360,13360,13360,13360,0
|
|
20230816,190600,621499870,13360,13360,13360,13360,0
|
|
20230816,190500,621499870,13360,13360,13360,13360,0
|
|
20230816,190400,621499870,13360,13360,13360,13360,0
|
|
20230816,190300,621499870,13360,13360,13360,13360,0
|
|
20230816,190200,621499870,13360,13360,13360,13360,0
|
|
20230816,190100,621499870,13360,13360,13360,13360,0
|
|
20230816,190000,621499870,13360,13360,13360,13360,0
|
|
20230816,185900,621499870,13360,13360,13360,13360,0
|
|
20230816,185800,621499870,13360,13360,13360,13360,0
|
|
20230816,185700,621499870,13360,13360,13360,13360,0
|
|
20230816,185600,621499870,13360,13360,13360,13360,0
|
|
20230816,185500,621499870,13360,13360,13360,13360,0
|
|
20230816,185400,621499870,13360,13360,13360,13360,0
|
|
20230816,185300,621499870,13360,13360,13360,13360,0
|
|
20230816,185200,621499870,13360,13360,13360,13360,0
|
|
20230816,185100,621499870,13360,13360,13360,13360,0
|
|
20230816,185000,621499870,13360,13360,13360,13360,0
|
|
20230816,184900,621499870,13360,13360,13360,13360,0
|
|
20230816,184800,621499870,13360,13360,13360,13360,0
|
|
20230816,184700,621499870,13360,13360,13360,13360,0
|
|
20230816,184600,621499870,13360,13360,13360,13360,0
|
|
20230816,184500,621499870,13360,13360,13360,13360,0
|
|
20230816,184400,621499870,13360,13360,13360,13360,0
|
|
20230816,184300,621499870,13360,13360,13360,13360,0
|
|
20230816,184200,621499870,13360,13360,13360,13360,0
|
|
20230816,184100,621499870,13360,13360,13360,13360,0
|
|
20230816,184000,621499870,13360,13360,13360,13360,0
|
|
20230816,183900,621499870,13360,13360,13360,13360,266
|
|
20230816,183800,621499870,13360,13360,13360,13360,0
|
|
20230816,183700,621499870,13360,13360,13360,13360,0
|
|
20230816,183600,621499870,13360,13360,13360,13360,0
|
|
20230816,183500,621499870,13360,13360,13360,13360,0
|
|
20230816,183400,621499870,13360,13360,13360,13360,0
|
|
20230816,183300,621499870,13360,13360,13360,13360,0
|
|
20230816,183200,621499870,13360,13360,13360,13360,0
|
|
20230816,183100,621499870,13360,13360,13360,13360,0
|
|
20230816,183000,621499870,13360,13360,13360,13360,0
|
|
20230816,182900,621499870,13360,13360,13360,13360,0
|
|
20230816,182800,621499870,13360,13360,13360,13360,0
|
|
20230816,182700,621499870,13360,13360,13360,13360,0
|
|
20230816,182600,621499870,13360,13360,13360,13360,0
|
|
20230816,182500,621499870,13360,13360,13360,13360,0
|
|
20230816,182400,621499870,13360,13360,13360,13360,0
|
|
20230816,182300,621499870,13360,13360,13360,13360,0
|
|
20230816,182200,621499870,13360,13360,13360,13360,0
|
|
20230816,182100,621499870,13360,13360,13360,13360,0
|
|
20230816,182000,621499870,13360,13360,13360,13360,0
|
|
20230816,181900,621499870,13360,13360,13360,13360,0
|
|
20230816,181800,621499870,13360,13360,13360,13360,0
|
|
20230816,181700,621499870,13360,13360,13360,13360,0
|
|
20230816,181600,621499870,13360,13360,13360,13360,0
|
|
20230816,181500,621499870,13360,13360,13360,13360,0
|
|
20230816,181400,621499870,13360,13360,13360,13360,0
|
|
20230816,181300,621499870,13360,13360,13360,13360,0
|
|
20230816,181200,621499870,13360,13360,13360,13360,0
|
|
20230816,181100,621499870,13360,13360,13360,13360,0
|
|
20230816,181000,621499870,13360,13360,13360,13360,0
|
|
20230816,180900,621499870,13360,13360,13360,13360,266
|
|
20230816,180800,621499870,13360,13360,13360,13360,0
|
|
20230816,180700,621499870,13360,13360,13360,13360,0
|
|
20230816,180600,621499870,13360,13360,13360,13360,0
|
|
20230816,180500,621499870,13360,13360,13360,13360,0
|
|
20230816,180400,621499870,13360,13360,13360,13360,0
|
|
20230816,180300,621499870,13360,13360,13360,13360,0
|
|
20230816,180200,621499870,13360,13360,13360,13360,0
|
|
20230816,180100,621499870,13360,13360,13360,13360,0
|
|
20230816,180000,621499870,13360,13360,13360,13360,0
|
|
20230816,175900,621499870,13360,13360,13360,13360,0
|
|
20230816,175800,621499870,13360,13360,13360,13360,0
|
|
20230816,175700,621499870,13360,13360,13360,13360,0
|
|
20230816,175600,621499870,13360,13360,13360,13360,0
|
|
20230816,175500,621499870,13360,13360,13360,13360,0
|
|
20230816,175400,621499870,13360,13360,13360,13360,0
|
|
20230816,175300,621499870,13360,13360,13360,13360,0
|
|
20230816,175200,621499870,13360,13360,13360,13360,0
|
|
20230816,175100,621499870,13360,13360,13360,13360,0
|
|
20230816,175000,621499870,13360,13360,13360,13360,0
|
|
20230816,174900,621499870,13360,13360,13360,13360,0
|
|
20230816,174800,621499870,13360,13360,13360,13360,0
|
|
20230816,174700,621499870,13360,13360,13360,13360,0
|
|
20230816,174600,621499870,13360,13360,13360,13360,0
|
|
20230816,174500,621499870,13360,13360,13360,13360,0
|
|
20230816,174400,621499870,13360,13360,13360,13360,0
|
|
20230816,174300,621499870,13360,13360,13360,13360,0
|
|
20230816,174200,621499870,13360,13360,13360,13360,0
|
|
20230816,174100,621499870,13360,13360,13360,13360,0
|
|
20230816,174000,621499870,13360,13360,13360,13360,0
|
|
20230816,173900,621499870,13360,13360,13360,13360,266
|
|
20230816,173800,621499870,13360,13360,13360,13360,0
|
|
20230816,173700,621499870,13360,13360,13360,13360,0
|
|
20230816,173600,621499870,13360,13360,13360,13360,0
|
|
20230816,173500,621499870,13360,13360,13360,13360,0
|
|
20230816,173400,621499870,13360,13360,13360,13360,0
|
|
20230816,173300,621499870,13360,13360,13360,13360,0
|
|
20230816,173200,621499870,13360,13360,13360,13360,0
|
|
20230816,173100,621499870,13360,13360,13360,13360,0
|
|
20230816,173000,621499870,13360,13360,13360,13360,0
|
|
20230816,172900,621499870,13360,13360,13360,13360,0
|
|
20230816,172800,621499870,13360,13360,13360,13360,0
|
|
20230816,172700,621499870,13360,13360,13360,13360,0
|
|
20230816,172600,621499870,13360,13360,13360,13360,0
|
|
20230816,172500,621499870,13360,13360,13360,13360,0
|
|
20230816,172400,621499870,13360,13360,13360,13360,0
|
|
20230816,172300,621499870,13360,13360,13360,13360,0
|
|
20230816,172200,621499870,13360,13360,13360,13360,0
|
|
20230816,172100,621499870,13360,13360,13360,13360,0
|
|
20230816,172000,621499870,13360,13360,13360,13360,0
|
|
20230816,171900,621499870,13360,13360,13360,13360,0
|
|
20230816,171800,621499870,13360,13360,13360,13360,0
|
|
20230816,171700,621499870,13360,13360,13360,13360,0
|
|
20230816,171600,621499870,13360,13360,13360,13360,0
|
|
20230816,171500,621499870,13360,13360,13360,13360,0
|
|
20230816,171400,621499870,13360,13360,13360,13360,0
|
|
20230816,171300,621499870,13360,13360,13360,13360,0
|
|
20230816,171200,621499870,13360,13360,13360,13360,0
|
|
20230816,171100,621499870,13360,13360,13360,13360,0
|
|
20230816,171000,621499870,13360,13360,13360,13360,0
|
|
20230816,170900,621499870,13360,13360,13360,13360,266
|
|
20230816,170800,621499870,13360,13360,13360,13360,0
|
|
20230816,170700,621499870,13360,13360,13360,13360,0
|
|
20230816,170600,621499870,13360,13360,13360,13360,0
|
|
20230816,170500,621499870,13360,13360,13360,13360,0
|
|
20230816,170400,621499870,13360,13360,13360,13360,0
|
|
20230816,170300,621499870,13360,13360,13360,13360,0
|
|
20230816,170200,621499870,13360,13360,13360,13360,0
|
|
20230816,170100,621499870,13360,13360,13360,13360,0
|
|
20230816,170000,621499870,13360,13360,13360,13360,0
|
|
20230816,165900,621499870,13360,13360,13360,13360,0
|
|
20230816,165800,621499870,13360,13360,13360,13360,0
|
|
20230816,165700,621499870,13360,13360,13360,13360,0
|
|
20230816,165600,621499870,13360,13360,13360,13360,0
|
|
20230816,165500,621499870,13360,13360,13360,13360,0
|
|
20230816,165400,621499870,13360,13360,13360,13360,0
|
|
20230816,165300,621499870,13360,13360,13360,13360,0
|
|
20230816,165200,621499870,13360,13360,13360,13360,0
|
|
20230816,165100,621499870,13360,13360,13360,13360,0
|
|
20230816,165000,621499870,13360,13360,13360,13360,0
|
|
20230816,164900,621499870,13360,13360,13360,13360,0
|
|
20230816,164800,621499870,13360,13360,13360,13360,0
|
|
20230816,164700,621499870,13360,13360,13360,13360,0
|
|
20230816,164600,621499870,13360,13360,13360,13360,0
|
|
20230816,164500,621499870,13360,13360,13360,13360,0
|
|
20230816,164400,621499870,13360,13360,13360,13360,0
|
|
20230816,164300,621499870,13360,13360,13360,13360,0
|
|
20230816,164200,621499870,13360,13360,13360,13360,0
|
|
20230816,164100,621499870,13360,13360,13360,13360,0
|
|
20230816,164000,621499870,13360,13360,13360,13360,0
|
|
20230816,163900,621499870,13360,13360,13360,13360,266
|
|
20230816,163800,621499870,13360,13360,13360,13360,0
|
|
20230816,163700,621499870,13360,13360,13360,13360,0
|
|
20230816,163600,621499870,13360,13360,13360,13360,0
|
|
20230816,163500,621499870,13360,13360,13360,13360,0
|
|
20230816,163400,621499870,13360,13360,13360,13360,0
|
|
20230816,163300,621499870,13360,13360,13360,13360,0
|
|
20230816,163200,621499870,13360,13360,13360,13360,0
|
|
20230816,163100,621499870,13360,13360,13360,13360,0
|
|
20230816,163000,621499870,13360,13360,13360,13360,0
|
|
20230816,162900,621499870,13360,13360,13360,13360,0
|
|
20230816,162800,621499870,13360,13360,13360,13360,0
|
|
20230816,162700,621499870,13360,13360,13360,13360,0
|
|
20230816,162600,621499870,13360,13360,13360,13360,0
|
|
20230816,162500,621499870,13360,13360,13360,13360,0
|
|
20230816,162400,621499870,13360,13360,13360,13360,0
|
|
20230816,162300,621499870,13360,13360,13360,13360,0
|
|
20230816,162200,621499870,13360,13360,13360,13360,0
|
|
20230816,162100,621499870,13360,13360,13360,13360,0
|
|
20230816,162000,621499870,13360,13360,13360,13360,0
|
|
20230816,161900,621499870,13360,13360,13360,13360,0
|
|
20230816,161800,621499870,13360,13360,13360,13360,0
|
|
20230816,161700,621499870,13360,13360,13360,13360,0
|
|
20230816,161600,621499870,13360,13360,13360,13360,0
|
|
20230816,161500,621499870,13360,13360,13360,13360,0
|
|
20230816,161400,621499870,13360,13360,13360,13360,0
|
|
20230816,161300,621499870,13360,13360,13360,13360,0
|
|
20230816,161200,621499870,13360,13360,13360,13360,0
|
|
20230816,161100,621499870,13360,13360,13360,13360,0
|
|
20230816,161000,621499870,13360,13360,13360,13360,0
|
|
20230816,160900,621499870,13360,13360,13360,13360,266
|
|
20230816,160800,621499870,13360,13360,13360,13360,0
|
|
20230816,160700,621499870,13360,13360,13360,13360,0
|
|
20230816,160600,621499870,13360,13360,13360,13360,0
|
|
20230816,160500,621499870,13360,13360,13360,13360,0
|
|
20230816,160400,621499870,13360,13360,13360,13360,0
|
|
20230816,160300,621499870,13360,13360,13360,13360,0
|
|
20230816,160200,621499870,13360,13360,13360,13360,0
|
|
20230816,160100,621499870,13360,13360,13360,13360,0
|
|
20230816,160000,621499870,13360,13360,13360,13360,0
|
|
20230816,155900,621499870,13360,13360,13360,13360,0
|
|
20230816,155800,621499870,13360,13360,13360,13360,0
|
|
20230816,155700,621499870,13360,13360,13360,13360,0
|
|
20230816,155600,621499870,13360,13360,13360,13360,0
|
|
20230816,155500,621499870,13360,13360,13360,13360,0
|
|
20230816,155400,621499870,13360,13360,13360,13360,0
|
|
20230816,155300,621499870,13360,13360,13360,13360,0
|
|
20230816,155200,621499870,13360,13360,13360,13360,0
|
|
20230816,155100,621499870,13360,13360,13360,13360,0
|
|
20230816,155000,621499870,13360,13360,13360,13360,0
|
|
20230816,154900,621499870,13360,13360,13360,13360,0
|
|
20230816,154800,621499870,13360,13360,13360,13360,0
|
|
20230816,154700,621499870,13360,13360,13360,13360,0
|
|
20230816,154600,621499870,13360,13360,13360,13360,0
|
|
20230816,154500,621499870,13360,13360,13360,13360,0
|
|
20230816,154400,621499870,13360,13360,13360,13360,0
|
|
20230816,154300,621499870,13360,13360,13360,13360,0
|
|
20230816,154200,621499870,13360,13360,13360,13360,0
|
|
20230816,154100,621499870,13360,13360,13360,13360,0
|
|
20230816,154000,621499870,13360,13360,13360,13360,0
|
|
20230816,153900,621499870,13360,13360,13360,13360,266
|
|
20230816,153800,621499870,13360,13360,13360,13360,0
|
|
20230816,153700,621499870,13360,13360,13360,13360,0
|
|
20230816,153600,621499870,13360,13360,13360,13360,0
|
|
20230816,153500,621499870,13360,13360,13360,13360,0
|
|
20230816,153400,621499870,13360,13360,13360,13360,0
|
|
20230816,153300,621499870,13360,13360,13360,13360,0
|
|
20230816,153200,621499870,13360,13360,13360,13360,0
|
|
20230816,153100,621499870,13360,13360,13360,13360,0
|
|
20230816,153000,621499870,13360,13360,13360,13360,266
|
|
20230816,152900,617946110,13370,13370,13370,13370,0
|
|
20230816,152800,617946110,13370,13370,13370,13370,0
|
|
20230816,152700,617946110,13370,13370,13370,13370,0
|
|
20230816,152600,617946110,13370,13370,13370,13370,0
|
|
20230816,152500,617946110,13370,13370,13370,13370,0
|
|
20230816,152400,617946110,13370,13370,13370,13370,0
|
|
20230816,152300,617946110,13370,13370,13370,13370,0
|
|
20230816,152200,617946110,13370,13370,13370,13370,0
|
|
20230816,152100,617946110,13370,13370,13370,13370,0
|
|
20230816,152000,617946110,13370,13370,13370,13370,0
|
|
20230816,151900,617946110,13370,13410,13410,13370,51
|
|
20230816,151800,617262440,13410,13400,13410,13400,78
|
|
20230816,151700,616216740,13400,13410,13410,13400,261
|
|
20230816,151600,612716790,13400,13400,13410,13400,419
|
|
20230816,151500,607099050,13410,13390,13410,13370,678
|
|
20230816,151400,598010170,13390,13380,13400,13380,269
|
|
20230816,151300,594410030,13380,13380,13380,13380,45
|
|
20230816,151200,593807930,13380,13390,13390,13380,77
|
|
20230816,151100,592776920,13380,13380,13390,13380,73
|
|
20230816,151000,591799590,13380,13360,13380,13360,55
|
|
20230816,150900,591063730,13380,13380,13380,13370,99
|
|
20230816,150800,589739120,13370,13380,13380,13350,133
|
|
20230816,150700,587961610,13380,13380,13380,13370,65
|
|
20230816,150600,587091940,13380,13370,13380,13370,92
|
|
20230816,150500,585861010,13370,13390,13400,13360,1040
|
|
20230816,150400,571932190,13380,13390,13390,13380,72
|
|
20230816,150300,570968120,13400,13380,13400,13380,79
|
|
20230816,150200,569909740,13400,13400,13400,13390,91
|
|
20230816,150100,568690360,13390,13390,13400,13390,74
|
|
20230816,150000,567698900,13400,13370,13400,13370,22
|
|
20230816,145900,567404160,13400,13390,13400,13390,119
|
|
20230816,145800,565809580,13400,13400,13400,13370,176
|
|
20230816,145700,563454510,13400,13410,13420,13400,87
|
|
20230816,145600,562287260,13410,13400,13420,13400,407
|
|
20230816,145500,556825530,13410,13400,13420,13400,128
|
|
20230816,145400,555108900,13400,13410,13420,13400,62
|
|
20230816,145300,554277040,13400,13420,13420,13400,61
|
|
20230816,145200,553458460,13400,13420,13420,13400,140
|
|
20230816,145100,551580730,13410,13420,13420,13410,66
|
|
20230816,145000,550695070,13410,13410,13420,13410,48
|
|
20230816,144900,550050940,13420,13400,13420,13400,71
|
|
20230816,144800,549098270,13400,13420,13420,13400,45
|
|
20230816,144700,548494390,13390,13410,13410,13390,67
|
|
20230816,144600,547595950,13400,13410,13420,13370,222
|
|
20230816,144500,544621740,13420,13420,13420,13410,110
|
|
20230816,144400,543145600,13420,13410,13420,13410,63
|
|
20230816,144300,542300170,13410,13420,13420,13410,63
|
|
20230816,144200,541454740,13410,13410,13420,13400,52
|
|
20230816,144100,540756980,13420,13400,13420,13400,100
|
|
20230816,144000,539415570,13410,13400,13410,13400,144
|
|
20230816,143900,537484550,13400,13400,13410,13400,389
|
|
20230816,143800,532268090,13410,13370,13410,13370,578
|
|
20230816,143700,524517300,13380,13380,13380,13380,1
|
|
20230816,143600,524503920,13380,13380,13400,13380,61
|
|
20230816,143500,523686700,13380,13390,13390,13380,3
|
|
20230816,143400,523646550,13390,13410,13420,13390,47
|
|
20230816,143300,523016280,13410,13410,13410,13410,72
|
|
20230816,143200,522050760,13420,13390,13420,13390,28
|
|
20230816,143100,521675320,13400,13380,13400,13380,127
|
|
20230816,143000,519975740,13370,13340,13390,13330,471
|
|
20230816,142900,513683820,13360,13390,13390,13260,2287
|
|
20230816,142800,483245310,13400,13400,13400,13400,16
|
|
20230816,142700,483030910,13400,13400,13400,13400,17
|
|
20230816,142600,482803110,13400,13400,13400,13400,3
|
|
20230816,142500,482762910,13400,13400,13400,13400,19
|
|
20230816,142400,482508310,13400,13440,13440,13400,19
|
|
20230816,142300,482253670,13440,13430,13440,13430,173
|
|
20230816,142200,479930120,13420,13400,13420,13400,36
|
|
20230816,142100,479447280,13400,13400,13400,13400,40
|
|
20230816,142000,478911280,13400,13400,13400,13400,0
|
|
20230816,141900,478911280,13400,13400,13400,13380,232
|
|
20230816,141800,475805750,13410,13410,13410,13410,17
|
|
20230816,141700,475577780,13410,13410,13410,13410,16
|
|
20230816,141600,475363220,13410,13420,13420,13410,21
|
|
20230816,141500,475081450,13410,13430,13430,13410,20
|
|
20230816,141400,474812930,13410,13410,13410,13410,0
|
|
20230816,141300,474812930,13410,13430,13430,13410,53
|
|
20230816,141200,474101900,13400,13400,13400,13400,4
|
|
20230816,141100,474048300,13400,13430,13430,13400,54
|
|
20230816,141000,473324220,13410,13410,13410,13410,0
|
|
20230816,140900,473324220,13410,13410,13410,13410,38
|
|
20230816,140800,472814640,13410,13410,13410,13410,29
|
|
20230816,140700,472425750,13420,13430,13430,13420,47
|
|
20230816,140600,471794860,13420,13410,13420,13410,51
|
|
20230816,140500,471110720,13410,13410,13410,13410,10
|
|
20230816,140400,470976620,13440,13420,13440,13420,32
|
|
20230816,140300,470546860,13420,13420,13420,13420,35
|
|
20230816,140200,470077160,13420,13420,13420,13420,8
|
|
20230816,140100,469969800,13420,13420,13420,13420,0
|
|
20230816,140000,469969800,13420,13440,13440,13390,76
|
|
20230816,135900,468950580,13430,13430,13430,13430,10
|
|
20230816,135800,468816280,13440,13440,13440,13440,15
|
|
20230816,135700,468614680,13410,13420,13420,13410,54
|
|
20230816,135600,467890380,13410,13400,13410,13400,11
|
|
20230816,135500,467742940,13400,13350,13410,13350,640
|
|
20230816,135400,459186070,13370,13370,13370,13370,17
|
|
20230816,135300,458958780,13360,13350,13360,13350,25
|
|
20230816,135200,458625020,13350,13370,13370,13350,103
|
|
20230816,135100,457249460,13370,13380,13380,13360,3190
|
|
20230816,135000,414599550,13380,13370,13380,13370,42
|
|
20230816,134900,414037610,13380,13390,13390,13380,8
|
|
20230816,134800,413930550,13390,13410,13410,13390,45
|
|
20230816,134700,413327400,13400,13410,13410,13400,20
|
|
20230816,134600,413059210,13420,13420,13420,13410,18
|
|
20230816,134500,412817660,13420,13420,13420,13420,0
|
|
20230816,134400,412817660,13420,13420,13420,13420,16
|
|
20230816,134300,412602940,13430,13430,13430,13420,86
|
|
20230816,134200,411448470,13430,13430,13430,13430,4
|
|
20230816,134100,411394750,13430,13430,13460,13430,48
|
|
20230816,134000,410749350,13440,13440,13440,13440,0
|
|
20230816,133900,410749350,13440,13440,13460,13430,82
|
|
20230816,133800,409647380,13440,13450,13450,13440,148
|
|
20230816,133700,407658010,13450,13450,13450,13450,30
|
|
20230816,133600,407254510,13450,13450,13450,13450,8
|
|
20230816,133500,407146910,13460,13460,13460,13460,34
|
|
20230816,133400,406689270,13460,13460,13460,13460,0
|
|
20230816,133300,406689270,13460,13460,13480,13460,30
|
|
20230816,133200,406285120,13460,13450,13460,13450,17
|
|
20230816,133100,406056310,13460,13450,13460,13450,53
|
|
20230816,133000,405343300,13460,13460,13460,13460,16
|
|
20230816,132900,405127940,13460,13460,13460,13460,16
|
|
20230816,132800,404912580,13460,13460,13460,13460,17
|
|
20230816,132700,404683760,13460,13460,13460,13460,16
|
|
20230816,132600,404468400,13460,13460,13460,13460,17
|
|
20230816,132500,404239580,13460,13460,13460,13460,15
|
|
20230816,132400,404037680,13460,13460,13460,13460,0
|
|
20230816,132300,404037680,13460,13460,13460,13460,34
|
|
20230816,132200,403580040,13470,13470,13470,13470,16
|
|
20230816,132100,403364520,13470,13470,13470,13470,16
|
|
20230816,132000,403149000,13460,13430,13460,13430,45
|
|
20230816,131900,402544440,13430,13460,13460,13430,65
|
|
20230816,131800,401670520,13460,13460,13460,13460,15
|
|
20230816,131700,401468620,13460,13460,13460,13460,46
|
|
20230816,131600,400849460,13460,13450,13460,13450,21
|
|
20230816,131500,400566840,13460,13460,13460,13460,6
|
|
20230816,131400,400486080,13460,13460,13460,13460,38
|
|
20230816,131300,399974600,13450,13450,13450,13450,53
|
|
20230816,131200,399261750,13450,13460,13460,13450,34
|
|
20230816,131100,398804140,13460,13460,13460,13460,0
|
|
20230816,131000,398804140,13460,13470,13470,13460,56
|
|
20230816,130900,398050220,13460,13480,13480,13460,122
|
|
20230816,130800,396407920,13490,13490,13490,13490,16
|
|
20230816,130700,396192080,13490,13490,13490,13490,23
|
|
20230816,130600,395881810,13500,13500,13500,13500,15
|
|
20230816,130500,395679310,13500,13500,13500,13500,16
|
|
20230816,130400,395463310,13490,13500,13500,13490,54
|
|
20230816,130300,394734690,13500,13500,13500,13500,16
|
|
20230816,130200,394518690,13500,13500,13500,13500,0
|
|
20230816,130100,394518690,13500,13500,13500,13500,43
|
|
20230816,130000,393938190,13510,13510,13510,13510,0
|
|
20230816,125900,393938190,13510,13510,13510,13510,33
|
|
20230816,125800,393492360,13530,13530,13530,13530,9
|
|
20230816,125700,393370590,13520,13520,13520,13520,41
|
|
20230816,125600,392816270,13470,13470,13470,13470,38
|
|
20230816,125500,392304410,13530,13520,13530,13520,30
|
|
20230816,125400,391898650,13520,13520,13520,13520,2
|
|
20230816,125300,391871610,13510,13510,13510,13510,47
|
|
20230816,125200,391236640,13500,13500,13500,13500,18
|
|
20230816,125100,390993640,13490,13470,13490,13470,39
|
|
20230816,125000,390468270,13480,13480,13480,13480,9
|
|
20230816,124900,390346950,13480,13480,13480,13480,21
|
|
20230816,124800,390063870,13480,13480,13480,13480,15
|
|
20230816,124700,389861670,13480,13490,13490,13480,22
|
|
20230816,124600,389564950,13480,13480,13480,13480,3
|
|
20230816,124500,389524510,13480,13490,13490,13480,52
|
|
20230816,124400,388823400,13490,13490,13490,13490,2
|
|
20230816,124300,388796420,13490,13490,13490,13490,24
|
|
20230816,124200,388472660,13480,13470,13480,13470,39
|
|
20230816,124100,387947250,13470,13470,13470,13470,78
|
|
20230816,124000,386896590,13470,13470,13470,13470,38
|
|
20230816,123900,386384730,13470,13470,13470,13470,15
|
|
20230816,123800,386182680,13470,13470,13470,13470,33
|
|
20230816,123700,385738170,13470,13470,13470,13470,3
|
|
20230816,123600,385697760,13480,13480,13480,13480,32
|
|
20230816,123500,385266400,13480,13480,13480,13480,3
|
|
20230816,123400,385225960,13500,13490,13500,13490,55
|
|
20230816,123300,384483850,13490,13490,13490,13490,0
|
|
20230816,123200,384483850,13490,13490,13500,13450,92
|
|
20230816,123100,383245050,13490,13490,13490,13490,4
|
|
20230816,123000,383191090,13480,13480,13480,13480,15
|
|
20230816,122900,382988890,13470,13470,13470,13470,41
|
|
20230816,122800,382436620,13470,13470,13470,13470,16
|
|
20230816,122700,382221100,13460,13460,13460,13460,38
|
|
20230816,122600,381709620,13470,13470,13470,13470,15
|
|
20230816,122500,381507570,13470,13470,13470,13470,0
|
|
20230816,122400,381507570,13470,13470,13470,13460,72
|
|
20230816,122300,380538130,13460,13460,13460,13460,4
|
|
20230816,122200,380484290,13460,13460,13460,13460,5
|
|
20230816,122100,380416990,13460,13460,13460,13460,32
|
|
20230816,122000,379986270,13470,13470,13470,13470,0
|
|
20230816,121900,379986270,13470,13460,13470,13460,44
|
|
20230816,121800,379393990,13460,13460,13460,13460,15
|
|
20230816,121700,379192090,13460,13460,13460,13460,17
|
|
20230816,121600,378963270,13460,13460,13460,13460,14
|
|
20230816,121500,378774830,13460,13460,13460,13460,18
|
|
20230816,121400,378532550,13460,13460,13460,13460,0
|
|
20230816,121300,378532550,13460,13460,13470,13460,62
|
|
20230816,121200,377697860,13460,13460,13460,13460,0
|
|
20230816,121100,377697860,13460,13460,13460,13460,37
|
|
20230816,121000,377199840,13450,13450,13450,13450,0
|
|
20230816,120900,377199840,13450,13450,13450,13450,35
|
|
20230816,120800,376729090,13450,13450,13450,13450,34
|
|
20230816,120700,376271790,13450,13450,13450,13450,6
|
|
20230816,120600,376191090,13440,13440,13440,13440,6
|
|
20230816,120500,376110450,13440,13440,13440,13440,52
|
|
20230816,120400,375411570,13430,13430,13430,13430,16
|
|
20230816,120300,375196690,13420,13430,13430,13420,56
|
|
20230816,120200,374445010,13430,13430,13430,13430,16
|
|
20230816,120100,374230130,13430,13430,13430,13430,0
|
|
20230816,120000,374230130,13430,13390,13430,13380,2359
|
|
20230816,115900,342641930,13380,13380,13380,13380,5
|
|
20230816,115800,342575030,13390,13390,13390,13390,153
|
|
20230816,115700,340526360,13400,13400,13400,13400,25
|
|
20230816,115600,340191360,13400,13410,13410,13400,13
|
|
20230816,115500,340017150,13400,13400,13410,13400,58
|
|
20230816,115400,339239790,13410,13400,13410,13400,22
|
|
20230816,115300,338944830,13400,13400,13400,13400,7
|
|
20230816,115200,338851030,13400,13390,13400,13390,59
|
|
20230816,115100,338060810,13400,13400,13400,13400,16
|
|
20230816,115000,337846410,13390,13390,13390,13390,14
|
|
20230816,114900,337658950,13380,13400,13400,13380,9
|
|
20230816,114800,337538460,13400,13430,13430,13400,144
|
|
20230816,114700,335607060,13420,13430,13430,13420,13
|
|
20230816,114600,335432540,13440,13420,13440,13420,45
|
|
20230816,114500,334827880,13420,13450,13450,13420,136
|
|
20230816,114400,333000170,13450,13460,13460,13450,65
|
|
20230816,114300,332125600,13440,13430,13440,13430,24
|
|
20230816,114200,331803080,13460,13440,13460,13430,25
|
|
20230816,114100,331467060,13440,13450,13450,13440,24
|
|
20230816,114000,331144450,13460,13470,13470,13460,191
|
|
20230816,113900,328572720,13470,13470,13480,13470,72
|
|
20230816,113800,327602570,13480,13480,13480,13480,0
|
|
20230816,113700,327602570,13480,13480,13480,13480,33
|
|
20230816,113600,327157730,13480,13480,13480,13480,38
|
|
20230816,113500,326645490,13490,13500,13500,13490,34
|
|
20230816,113400,326186510,13500,13500,13500,13500,0
|
|
20230816,113300,326186510,13500,13500,13510,13500,28
|
|
20230816,113200,325808350,13510,13510,13510,13510,16
|
|
20230816,113100,325592190,13510,13510,13510,13510,31
|
|
20230816,113000,325173380,13520,13510,13520,13510,17
|
|
20230816,112900,324943550,13510,13520,13520,13510,22
|
|
20230816,112800,324646140,13520,13510,13520,13510,59
|
|
20230816,112700,323848890,13520,13520,13520,13520,16
|
|
20230816,112600,323632570,13520,13530,13530,13520,42
|
|
20230816,112500,323064720,13510,13530,13530,13510,52
|
|
20230816,112400,322361900,13500,13520,13520,13500,67
|
|
20230816,112300,321456360,13550,13550,13550,13550,16
|
|
20230816,112200,321239560,13500,13540,13540,13500,78
|
|
20230816,112100,320184920,13550,13570,13570,13550,32
|
|
20230816,112000,319751000,13530,13560,13560,13530,73
|
|
20230816,111900,318762260,13570,13490,13580,13490,2004
|
|
20230816,111800,291637950,13480,13420,13480,13420,569
|
|
20230816,111700,283985540,13420,13400,13430,13400,1067
|
|
20230816,111600,269679440,13390,13380,13390,13380,40
|
|
20230816,111500,269143880,13380,13380,13380,13380,0
|
|
20230816,111400,269143880,13380,13380,13390,13380,54
|
|
20230816,111300,268421200,13380,13370,13380,13370,14
|
|
20230816,111200,268233910,13370,13370,13370,13370,46
|
|
20230816,111100,267618890,13360,13360,13360,13360,0
|
|
20230816,111000,267618890,13360,13350,13360,13350,21
|
|
20230816,110900,267338420,13350,13360,13360,13320,949
|
|
20230816,110800,254675870,13360,13380,13400,13360,71
|
|
20230816,110700,253726030,13380,13380,13380,13380,0
|
|
20230816,110600,253726030,13380,13380,13390,13380,51
|
|
20230816,110500,253043480,13390,13390,13390,13390,17
|
|
20230816,110400,252815850,13380,13390,13390,13380,54
|
|
20230816,110300,252093170,13380,13380,13390,13380,19
|
|
20230816,110200,251838850,13380,13390,13390,13380,17
|
|
20230816,110100,251611230,13380,13390,13390,13380,54
|
|
20230816,110000,250888540,13390,13390,13390,13390,0
|
|
20230816,105900,250888540,13390,13390,13390,13390,26
|
|
20230816,105800,250540400,13380,13390,13390,13380,172
|
|
20230816,105700,248237940,13390,13390,13390,13390,16
|
|
20230816,105600,248023700,13390,13390,13390,13390,22
|
|
20230816,105500,247729120,13400,13400,13400,13400,1
|
|
20230816,105400,247715720,13400,13400,13400,13390,71
|
|
20230816,105300,246764830,13390,13390,13390,13390,37
|
|
20230816,105200,246269400,13400,13400,13400,13400,16
|
|
20230816,105100,246055000,13390,13390,13390,13390,0
|
|
20230816,105000,246055000,13390,13390,13400,13390,61
|
|
20230816,104900,245238050,13390,13390,13390,13390,1
|
|
20230816,104800,245224660,13400,13390,13400,13390,55
|
|
20230816,104700,244488040,13390,13390,13390,13390,6
|
|
20230816,104600,244407700,13390,13390,13390,13390,3
|
|
20230816,104500,244367530,13390,13390,13390,13390,42
|
|
20230816,104400,243805150,13390,13390,13390,13390,0
|
|
20230816,104300,243805150,13390,13390,13390,13390,4
|
|
20230816,104200,243751590,13400,13400,13400,13400,37
|
|
20230816,104100,243255790,13400,13390,13400,13390,357
|
|
20230816,104000,238472440,13390,13390,13390,13390,16
|
|
20230816,103900,238258200,13430,13390,13430,13370,522
|
|
20230816,103800,231274030,13390,13380,13390,13380,81
|
|
20230816,103700,230189680,13380,13380,13380,13380,13
|
|
20230816,103600,230015740,13390,13400,13400,13390,259
|
|
20230816,103500,226547310,13400,13400,13400,13400,22
|
|
20230816,103400,226252510,13400,13430,13430,13400,79
|
|
20230816,103300,225193150,13410,13430,13430,13410,41
|
|
20230816,103200,224643320,13390,13360,13390,13360,963
|
|
20230816,103100,211758980,13370,13360,13370,13360,336
|
|
20230816,103000,207269920,13360,13360,13360,13360,11
|
|
20230816,102900,207122960,13350,13350,13350,13350,15
|
|
20230816,102800,206922710,13350,13350,13350,13350,15
|
|
20230816,102700,206722460,13340,13340,13340,13340,211
|
|
20230816,102600,203907720,13320,13320,13320,13320,7
|
|
20230816,102500,203814480,13310,13310,13310,13310,0
|
|
20230816,102400,203814480,13310,13310,13310,13310,5
|
|
20230816,102300,203747930,13340,13340,13340,13340,0
|
|
20230816,102200,203747930,13340,13340,13340,13340,0
|
|
20230816,102100,203747930,13340,13300,13340,13300,414
|
|
20230816,102000,198241090,13300,13320,13320,13300,1204
|
|
20230816,101900,182206280,13320,13330,13330,13320,196
|
|
20230816,101800,179595460,13330,13340,13340,13330,177
|
|
20230816,101700,177235280,13330,13340,13340,13330,9
|
|
20230816,101600,177115300,13350,13350,13350,13350,54
|
|
20230816,101500,176394400,13350,13350,13350,13350,5
|
|
20230816,101400,176327650,13360,13360,13360,13360,21
|
|
20230816,101300,176047090,13360,13360,13360,13360,8
|
|
20230816,101200,175940210,13360,13360,13360,13360,0
|
|
20230816,101100,175940210,13360,13360,13360,13360,5
|
|
20230816,101000,175873410,13380,13380,13380,13380,11
|
|
20230816,100900,175726230,13380,13380,13380,13380,0
|
|
20230816,100800,175726230,13380,13380,13380,13380,10
|
|
20230816,100700,175592430,13350,13330,13350,13320,810
|
|
20230816,100600,164797090,13330,13330,13330,13330,0
|
|
20230816,100500,164797090,13330,13320,13330,13320,11
|
|
20230816,100400,164650510,13320,13320,13320,13320,1
|
|
20230816,100300,164637190,13340,13340,13340,13320,16
|
|
20230816,100200,164423850,13320,13320,13320,13320,7
|
|
20230816,100100,164330610,13320,13320,13320,13320,0
|
|
20230816,100000,164330610,13320,13350,13350,13320,509
|
|
20230816,095900,157549090,13350,13350,13350,13350,0
|
|
20230816,095800,157549090,13350,13350,13350,13350,0
|
|
20230816,095700,157549090,13350,13340,13350,13340,8
|
|
20230816,095600,157442320,13320,13370,13370,13320,300
|
|
20230816,095500,153444350,13380,13310,13380,13310,526
|
|
20230816,095400,146437230,13310,13310,13310,13310,448
|
|
20230816,095300,140474350,13320,13330,13330,13320,429
|
|
20230816,095200,134758780,13330,13340,13340,13330,509
|
|
20230816,095100,127972740,13350,13370,13370,13350,34
|
|
20230816,095000,127518820,13370,13370,13370,13370,3
|
|
20230816,094900,127478710,13340,13340,13340,13340,10
|
|
20230816,094800,127345310,13330,13330,13330,13330,0
|
|
20230816,094700,127345310,13330,13380,13380,13330,105
|
|
20230816,094600,125940650,13380,13320,13380,13310,1178
|
|
20230816,094500,110253100,13320,13310,13320,13310,22
|
|
20230816,094400,109960110,13310,13310,13310,13300,108
|
|
20230816,094300,108522980,13310,13320,13320,13310,117
|
|
20230816,094200,106964880,13330,13320,13330,13320,3
|
|
20230816,094100,106924900,13320,13320,13320,13320,0
|
|
20230816,094000,106924900,13320,13330,13330,13320,310
|
|
20230816,093900,102792750,13330,13330,13330,13330,0
|
|
20230816,093800,102792750,13330,13330,13330,13330,1
|
|
20230816,093700,102779420,13330,13340,13340,13330,28
|
|
20230816,093600,102406160,13350,13330,13350,13330,33
|
|
20230816,093500,101966250,13350,13300,13350,13300,488
|
|
20230816,093400,95470010,13300,13320,13320,13270,1924
|
|
20230816,093300,69875720,13350,13350,13350,13350,0
|
|
20230816,093200,69875720,13350,13350,13350,13350,2
|
|
20230816,093100,69849020,13330,13330,13330,13330,0
|
|
20230816,093000,69849020,13330,13360,13360,13330,445
|
|
20230816,092900,63914590,13370,13370,13370,13370,5
|
|
20230816,092800,63847740,13340,13380,13380,13340,507
|
|
20230816,092700,57075230,13380,13380,13380,13380,13
|
|
20230816,092600,56901290,13400,13410,13410,13380,52
|
|
20230816,092500,56204690,13410,13410,13410,13410,1
|
|
20230816,092400,56191280,13410,13420,13420,13410,51
|
|
20230816,092300,55506870,13420,13420,13420,13420,0
|
|
20230816,092200,55506870,13420,13430,13430,13420,11
|
|
20230816,092100,55359150,13440,13440,13440,13440,22
|
|
20230816,092000,55063470,13330,13330,13330,13330,0
|
|
20230816,091900,55063470,13330,13350,13350,13320,790
|
|
20230816,091800,44532970,13440,13440,13440,13440,1
|
|
20230816,091700,44519530,13340,13340,13340,13340,30
|
|
20230816,091600,44119330,13340,13340,13340,13340,188
|
|
20230816,091500,41611410,13340,13340,13340,13340,0
|
|
20230816,091400,41611410,13340,13340,13340,13340,12
|
|
20230816,091300,41451330,13340,13350,13350,13340,266
|
|
20230816,091200,37902840,13390,13410,13410,13390,9
|
|
20230816,091100,37782230,13320,13320,13320,13320,1
|
|
20230816,091000,37768910,13320,13360,13360,13320,342
|
|
20230816,090900,33205430,13350,13380,13380,13350,608
|
|
20230816,090800,25085780,13380,13380,13380,13380,0
|
|
20230816,090700,25085780,13380,13410,13420,13380,1133
|
|
20230816,090600,9916640,13410,13420,13440,13410,68
|
|
20230816,090500,9004420,13440,13400,13440,13400,157
|
|
20230816,090400,6898630,13400,13400,13400,13400,0
|
|
20230816,090300,6898630,13400,13410,13410,13400,45
|
|
20230816,090200,6295570,13410,13430,13430,13410,84
|
|
20230816,090100,5168860,13430,13500,13500,13430,355
|
|
20230816,090000,393530,13570,13570,13570,13570,29
|