612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190900,661653820,13240,13240,13240,13240,1182
|
|
20230817,190800,661653820,13240,13240,13240,13240,0
|
|
20230817,190700,661653820,13240,13240,13240,13240,0
|
|
20230817,190600,661653820,13240,13240,13240,13240,0
|
|
20230817,190500,661653820,13240,13240,13240,13240,0
|
|
20230817,190400,661653820,13240,13240,13240,13240,0
|
|
20230817,190300,661653820,13240,13240,13240,13240,0
|
|
20230817,190200,661653820,13240,13240,13240,13240,0
|
|
20230817,190100,661653820,13240,13240,13240,13240,0
|
|
20230817,190000,661653820,13240,13240,13240,13240,0
|
|
20230817,185900,661653820,13240,13240,13240,13240,0
|
|
20230817,185800,661653820,13240,13240,13240,13240,0
|
|
20230817,185700,661653820,13240,13240,13240,13240,0
|
|
20230817,185600,661653820,13240,13240,13240,13240,0
|
|
20230817,185500,661653820,13240,13240,13240,13240,0
|
|
20230817,185400,661653820,13240,13240,13240,13240,0
|
|
20230817,185300,661653820,13240,13240,13240,13240,0
|
|
20230817,185200,661653820,13240,13240,13240,13240,0
|
|
20230817,185100,661653820,13240,13240,13240,13240,0
|
|
20230817,185000,661653820,13240,13240,13240,13240,0
|
|
20230817,184900,661653820,13240,13240,13240,13240,0
|
|
20230817,184800,661653820,13240,13240,13240,13240,0
|
|
20230817,184700,661653820,13240,13240,13240,13240,0
|
|
20230817,184600,661653820,13240,13240,13240,13240,0
|
|
20230817,184500,661653820,13240,13240,13240,13240,0
|
|
20230817,184400,661653820,13240,13240,13240,13240,0
|
|
20230817,184300,661653820,13240,13240,13240,13240,0
|
|
20230817,184200,661653820,13240,13240,13240,13240,0
|
|
20230817,184100,661653820,13240,13240,13240,13240,0
|
|
20230817,184000,661653820,13240,13240,13240,13240,0
|
|
20230817,183900,661653820,13240,13240,13240,13240,1182
|
|
20230817,183800,661653820,13240,13240,13240,13240,0
|
|
20230817,183700,661653820,13240,13240,13240,13240,0
|
|
20230817,183600,661653820,13240,13240,13240,13240,0
|
|
20230817,183500,661653820,13240,13240,13240,13240,0
|
|
20230817,183400,661653820,13240,13240,13240,13240,0
|
|
20230817,183300,661653820,13240,13240,13240,13240,0
|
|
20230817,183200,661653820,13240,13240,13240,13240,0
|
|
20230817,183100,661653820,13240,13240,13240,13240,0
|
|
20230817,183000,661653820,13240,13240,13240,13240,0
|
|
20230817,182900,661653820,13240,13240,13240,13240,0
|
|
20230817,182800,661653820,13240,13240,13240,13240,0
|
|
20230817,182700,661653820,13240,13240,13240,13240,0
|
|
20230817,182600,661653820,13240,13240,13240,13240,0
|
|
20230817,182500,661653820,13240,13240,13240,13240,0
|
|
20230817,182400,661653820,13240,13240,13240,13240,0
|
|
20230817,182300,661653820,13240,13240,13240,13240,0
|
|
20230817,182200,661653820,13240,13240,13240,13240,0
|
|
20230817,182100,661653820,13240,13240,13240,13240,0
|
|
20230817,182000,661653820,13240,13240,13240,13240,0
|
|
20230817,181900,661653820,13240,13240,13240,13240,0
|
|
20230817,181800,661653820,13240,13240,13240,13240,0
|
|
20230817,181700,661653820,13240,13240,13240,13240,0
|
|
20230817,181600,661653820,13240,13240,13240,13240,0
|
|
20230817,181500,661653820,13240,13240,13240,13240,0
|
|
20230817,181400,661653820,13240,13240,13240,13240,0
|
|
20230817,181300,661653820,13240,13240,13240,13240,0
|
|
20230817,181200,661653820,13240,13240,13240,13240,0
|
|
20230817,181100,661653820,13240,13240,13240,13240,0
|
|
20230817,181000,661653820,13240,13240,13240,13240,0
|
|
20230817,180900,661653820,13240,13240,13240,13240,1182
|
|
20230817,180800,661653820,13240,13240,13240,13240,0
|
|
20230817,180700,661653820,13240,13240,13240,13240,0
|
|
20230817,180600,661653820,13240,13240,13240,13240,0
|
|
20230817,180500,661653820,13240,13240,13240,13240,0
|
|
20230817,180400,661653820,13240,13240,13240,13240,0
|
|
20230817,180300,661653820,13240,13240,13240,13240,0
|
|
20230817,180200,661653820,13240,13240,13240,13240,0
|
|
20230817,180100,661653820,13240,13240,13240,13240,0
|
|
20230817,180000,661653820,13240,13240,13240,13240,0
|
|
20230817,175900,661653820,13240,13240,13240,13240,0
|
|
20230817,175800,661653820,13240,13240,13240,13240,0
|
|
20230817,175700,661653820,13240,13240,13240,13240,0
|
|
20230817,175600,661653820,13240,13240,13240,13240,0
|
|
20230817,175500,661653820,13240,13240,13240,13240,0
|
|
20230817,175400,661653820,13240,13240,13240,13240,0
|
|
20230817,175300,661653820,13240,13240,13240,13240,0
|
|
20230817,175200,661653820,13240,13240,13240,13240,0
|
|
20230817,175100,661653820,13240,13240,13240,13240,0
|
|
20230817,175000,661653820,13240,13240,13240,13240,0
|
|
20230817,174900,661653820,13240,13240,13240,13240,0
|
|
20230817,174800,661653820,13240,13240,13240,13240,0
|
|
20230817,174700,661653820,13240,13240,13240,13240,0
|
|
20230817,174600,661653820,13240,13240,13240,13240,0
|
|
20230817,174500,661653820,13240,13240,13240,13240,0
|
|
20230817,174400,661653820,13240,13240,13240,13240,0
|
|
20230817,174300,661653820,13240,13240,13240,13240,0
|
|
20230817,174200,661653820,13240,13240,13240,13240,0
|
|
20230817,174100,661653820,13240,13240,13240,13240,0
|
|
20230817,174000,661653820,13240,13240,13240,13240,0
|
|
20230817,173900,661653820,13240,13240,13240,13240,1182
|
|
20230817,173800,661653820,13240,13240,13240,13240,0
|
|
20230817,173700,661653820,13240,13240,13240,13240,0
|
|
20230817,173600,661653820,13240,13240,13240,13240,0
|
|
20230817,173500,661653820,13240,13240,13240,13240,0
|
|
20230817,173400,661653820,13240,13240,13240,13240,0
|
|
20230817,173300,661653820,13240,13240,13240,13240,0
|
|
20230817,173200,661653820,13240,13240,13240,13240,0
|
|
20230817,173100,661653820,13240,13240,13240,13240,0
|
|
20230817,173000,661653820,13240,13240,13240,13240,0
|
|
20230817,172900,661653820,13240,13240,13240,13240,0
|
|
20230817,172800,661653820,13240,13240,13240,13240,0
|
|
20230817,172700,661653820,13240,13240,13240,13240,0
|
|
20230817,172600,661653820,13240,13240,13240,13240,0
|
|
20230817,172500,661653820,13240,13240,13240,13240,0
|
|
20230817,172400,661653820,13240,13240,13240,13240,0
|
|
20230817,172300,661653820,13240,13240,13240,13240,0
|
|
20230817,172200,661653820,13240,13240,13240,13240,0
|
|
20230817,172100,661653820,13240,13240,13240,13240,0
|
|
20230817,172000,661653820,13240,13240,13240,13240,0
|
|
20230817,171900,661653820,13240,13240,13240,13240,0
|
|
20230817,171800,661653820,13240,13240,13240,13240,0
|
|
20230817,171700,661653820,13240,13240,13240,13240,0
|
|
20230817,171600,661653820,13240,13240,13240,13240,0
|
|
20230817,171500,661653820,13240,13240,13240,13240,0
|
|
20230817,171400,661653820,13240,13240,13240,13240,0
|
|
20230817,171300,661653820,13240,13240,13240,13240,0
|
|
20230817,171200,661653820,13240,13240,13240,13240,0
|
|
20230817,171100,661653820,13240,13240,13240,13240,0
|
|
20230817,171000,661653820,13240,13240,13240,13240,0
|
|
20230817,170900,661653820,13240,13240,13240,13240,1182
|
|
20230817,170800,661653820,13240,13240,13240,13240,0
|
|
20230817,170700,661653820,13240,13240,13240,13240,0
|
|
20230817,170600,661653820,13240,13240,13240,13240,0
|
|
20230817,170500,661653820,13240,13240,13240,13240,0
|
|
20230817,170400,661653820,13240,13240,13240,13240,0
|
|
20230817,170300,661653820,13240,13240,13240,13240,0
|
|
20230817,170200,661653820,13240,13240,13240,13240,0
|
|
20230817,170100,661653820,13240,13240,13240,13240,0
|
|
20230817,170000,661653820,13240,13240,13240,13240,0
|
|
20230817,165900,661653820,13240,13240,13240,13240,0
|
|
20230817,165800,661653820,13240,13240,13240,13240,0
|
|
20230817,165700,661653820,13240,13240,13240,13240,0
|
|
20230817,165600,661653820,13240,13240,13240,13240,0
|
|
20230817,165500,661653820,13240,13240,13240,13240,0
|
|
20230817,165400,661653820,13240,13240,13240,13240,0
|
|
20230817,165300,661653820,13240,13240,13240,13240,0
|
|
20230817,165200,661653820,13240,13240,13240,13240,0
|
|
20230817,165100,661653820,13240,13240,13240,13240,0
|
|
20230817,165000,661653820,13240,13240,13240,13240,0
|
|
20230817,164900,661653820,13240,13240,13240,13240,0
|
|
20230817,164800,661653820,13240,13240,13240,13240,0
|
|
20230817,164700,661653820,13240,13240,13240,13240,0
|
|
20230817,164600,661653820,13240,13240,13240,13240,0
|
|
20230817,164500,661653820,13240,13240,13240,13240,0
|
|
20230817,164400,661653820,13240,13240,13240,13240,0
|
|
20230817,164300,661653820,13240,13240,13240,13240,0
|
|
20230817,164200,661653820,13240,13240,13240,13240,0
|
|
20230817,164100,661653820,13240,13240,13240,13240,0
|
|
20230817,164000,661653820,13240,13240,13240,13240,0
|
|
20230817,163900,661653820,13240,13240,13240,13240,1182
|
|
20230817,163800,661653820,13240,13240,13240,13240,0
|
|
20230817,163700,661653820,13240,13240,13240,13240,0
|
|
20230817,163600,661653820,13240,13240,13240,13240,0
|
|
20230817,163500,661653820,13240,13240,13240,13240,0
|
|
20230817,163400,661653820,13240,13240,13240,13240,0
|
|
20230817,163300,661653820,13240,13240,13240,13240,0
|
|
20230817,163200,661653820,13240,13240,13240,13240,0
|
|
20230817,163100,661653820,13240,13240,13240,13240,0
|
|
20230817,163000,661653820,13240,13240,13240,13240,0
|
|
20230817,162900,661653820,13240,13240,13240,13240,0
|
|
20230817,162800,661653820,13240,13240,13240,13240,0
|
|
20230817,162700,661653820,13240,13240,13240,13240,0
|
|
20230817,162600,661653820,13240,13240,13240,13240,0
|
|
20230817,162500,661653820,13240,13240,13240,13240,0
|
|
20230817,162400,661653820,13240,13240,13240,13240,0
|
|
20230817,162300,661653820,13240,13240,13240,13240,0
|
|
20230817,162200,661653820,13240,13240,13240,13240,0
|
|
20230817,162100,661653820,13240,13240,13240,13240,0
|
|
20230817,162000,661653820,13240,13240,13240,13240,0
|
|
20230817,161900,661653820,13240,13240,13240,13240,0
|
|
20230817,161800,661653820,13240,13240,13240,13240,0
|
|
20230817,161700,661653820,13240,13240,13240,13240,0
|
|
20230817,161600,661653820,13240,13240,13240,13240,0
|
|
20230817,161500,661653820,13240,13240,13240,13240,0
|
|
20230817,161400,661653820,13240,13240,13240,13240,0
|
|
20230817,161300,661653820,13240,13240,13240,13240,0
|
|
20230817,161200,661653820,13240,13240,13240,13240,0
|
|
20230817,161100,661653820,13240,13240,13240,13240,0
|
|
20230817,161000,661653820,13240,13240,13240,13240,0
|
|
20230817,160900,661653820,13240,13240,13240,13240,1182
|
|
20230817,160800,661653820,13240,13240,13240,13240,0
|
|
20230817,160700,661653820,13240,13240,13240,13240,0
|
|
20230817,160600,661653820,13240,13240,13240,13240,0
|
|
20230817,160500,661653820,13240,13240,13240,13240,0
|
|
20230817,160400,661653820,13240,13240,13240,13240,0
|
|
20230817,160300,661653820,13240,13240,13240,13240,0
|
|
20230817,160200,661653820,13240,13240,13240,13240,0
|
|
20230817,160100,661653820,13240,13240,13240,13240,0
|
|
20230817,160000,661653820,13240,13240,13240,13240,0
|
|
20230817,155900,661653820,13240,13240,13240,13240,0
|
|
20230817,155800,661653820,13240,13240,13240,13240,0
|
|
20230817,155700,661653820,13240,13240,13240,13240,0
|
|
20230817,155600,661653820,13240,13240,13240,13240,0
|
|
20230817,155500,661653820,13240,13240,13240,13240,0
|
|
20230817,155400,661653820,13240,13240,13240,13240,0
|
|
20230817,155300,661653820,13240,13240,13240,13240,0
|
|
20230817,155200,661653820,13240,13240,13240,13240,0
|
|
20230817,155100,661653820,13240,13240,13240,13240,0
|
|
20230817,155000,661653820,13240,13240,13240,13240,0
|
|
20230817,154900,661653820,13240,13240,13240,13240,0
|
|
20230817,154800,661653820,13240,13240,13240,13240,0
|
|
20230817,154700,661653820,13240,13240,13240,13240,0
|
|
20230817,154600,661653820,13240,13240,13240,13240,0
|
|
20230817,154500,661653820,13240,13240,13240,13240,0
|
|
20230817,154400,661653820,13240,13240,13240,13240,0
|
|
20230817,154300,661653820,13240,13240,13240,13240,0
|
|
20230817,154200,661653820,13240,13240,13240,13240,0
|
|
20230817,154100,661653820,13240,13240,13240,13240,0
|
|
20230817,154000,661653820,13240,13240,13240,13240,0
|
|
20230817,153900,661653820,13240,13240,13240,13240,1182
|
|
20230817,153800,661653820,13240,13240,13240,13240,0
|
|
20230817,153700,661653820,13240,13240,13240,13240,0
|
|
20230817,153600,661653820,13240,13240,13240,13240,0
|
|
20230817,153500,661653820,13240,13240,13240,13240,0
|
|
20230817,153400,661653820,13240,13240,13240,13240,0
|
|
20230817,153300,661653820,13240,13240,13240,13240,0
|
|
20230817,153200,661653820,13240,13240,13240,13240,0
|
|
20230817,153100,661653820,13240,13240,13240,13240,0
|
|
20230817,153000,661653820,13240,13240,13240,13240,1182
|
|
20230817,152900,646004140,13270,13270,13270,13270,0
|
|
20230817,152800,646004140,13270,13270,13270,13270,0
|
|
20230817,152700,646004140,13270,13270,13270,13270,0
|
|
20230817,152600,646004140,13270,13270,13270,13270,0
|
|
20230817,152500,646004140,13270,13270,13270,13270,0
|
|
20230817,152400,646004140,13270,13270,13270,13270,0
|
|
20230817,152300,646004140,13270,13270,13270,13270,0
|
|
20230817,152200,646004140,13270,13270,13270,13270,0
|
|
20230817,152100,646004140,13270,13270,13270,13270,0
|
|
20230817,152000,646004140,13270,13270,13270,13270,0
|
|
20230817,151900,646004140,13270,13270,13270,13270,28
|
|
20230817,151800,645632580,13270,13270,13270,13270,5
|
|
20230817,151700,645566230,13270,13280,13280,13270,39
|
|
20230817,151600,645048650,13280,13280,13280,13280,0
|
|
20230817,151500,645048650,13280,13280,13280,13280,10
|
|
20230817,151400,644915850,13280,13280,13280,13280,9
|
|
20230817,151300,644796330,13280,13280,13280,13280,4
|
|
20230817,151200,644743210,13280,13280,13280,13280,1
|
|
20230817,151100,644729930,13270,13240,13270,13240,105
|
|
20230817,151000,643339580,13280,13240,13280,13240,222
|
|
20230817,150900,640399740,13280,13280,13280,13280,4
|
|
20230817,150800,640346620,13280,13280,13280,13280,14
|
|
20230817,150700,640160700,13250,13250,13250,13250,194
|
|
20230817,150600,637590200,13250,13250,13250,13250,4
|
|
20230817,150500,637537200,13230,13230,13230,13230,0
|
|
20230817,150400,637537200,13230,13240,13250,13230,1415
|
|
20230817,150300,618814150,13290,13290,13290,13290,0
|
|
20230817,150200,618814150,13290,13290,13290,13290,5
|
|
20230817,150100,618747700,13290,13290,13290,13290,0
|
|
20230817,150000,618747700,13290,13250,13290,13240,85
|
|
20230817,145900,617621930,13260,13290,13290,13260,20
|
|
20230817,145800,617356520,13260,13260,13290,13250,30
|
|
20230817,145700,616958720,13290,13290,13290,13260,19
|
|
20230817,145600,616706540,13250,13290,13290,13250,5
|
|
20230817,145500,616640170,13290,13290,13290,13290,9
|
|
20230817,145400,616520560,13250,13290,13290,13250,39
|
|
20230817,145300,616003540,13290,13290,13290,13260,57
|
|
20230817,145200,615247150,13290,13290,13290,13290,18
|
|
20230817,145100,615007930,13290,13290,13290,13290,17
|
|
20230817,145000,614782000,13290,13290,13290,13290,7
|
|
20230817,144900,614688970,13260,13290,13290,13260,16
|
|
20230817,144800,614476390,13290,13290,13290,13260,150
|
|
20230817,144700,612486760,13290,13270,13290,13270,34
|
|
20230817,144600,612035540,13290,13290,13290,13270,124
|
|
20230817,144500,610389620,13290,13290,13290,13290,2
|
|
20230817,144400,610363040,13290,13290,13290,13290,9
|
|
20230817,144300,610243430,13250,13290,13290,13230,715
|
|
20230817,144200,600778700,13270,13310,13310,13270,376
|
|
20230817,144100,595786510,13280,13310,13310,13280,66
|
|
20230817,144000,594909850,13310,13310,13310,13310,22
|
|
20230817,143900,594617030,13280,13310,13310,13280,12
|
|
20230817,143800,594457370,13310,13280,13310,13280,80
|
|
20230817,143700,593394910,13310,13320,13320,13310,9
|
|
20230817,143600,593275100,13290,13320,13320,13290,9
|
|
20230817,143500,593155280,13320,13320,13320,13290,166
|
|
20230817,143400,590949020,13320,13320,13320,13320,36
|
|
20230817,143300,590469500,13320,13320,13320,13290,34
|
|
20230817,143200,590016680,13320,13320,13320,13320,34
|
|
20230817,143100,589563800,13320,13290,13320,13290,55
|
|
20230817,143000,588832760,13320,13320,13320,13320,9
|
|
20230817,142900,588712880,13290,13320,13320,13290,64
|
|
20230817,142800,587860460,13320,13320,13320,13300,24
|
|
20230817,142700,587541080,13320,13330,13330,13320,7
|
|
20230817,142600,587447790,13310,13320,13330,13310,198
|
|
20230817,142500,584810040,13320,13320,13320,13320,7
|
|
20230817,142400,584716800,13320,13320,13320,13320,33
|
|
20230817,142300,584277240,13290,13290,13320,13290,50
|
|
20230817,142200,583611690,13300,13320,13320,13300,13
|
|
20230817,142100,583438750,13320,13320,13320,13300,12
|
|
20230817,142000,583278950,13320,13320,13320,13320,7
|
|
20230817,141900,583185710,13290,13320,13320,13290,7
|
|
20230817,141800,583092530,13320,13320,13320,13320,8
|
|
20230817,141700,582985970,13300,13320,13320,13300,78
|
|
20230817,141600,581948180,13310,13330,13330,13310,9
|
|
20230817,141500,581828250,13330,13330,13330,13320,158
|
|
20230817,141400,579722650,13330,13330,13330,13330,8
|
|
20230817,141300,579616010,13330,13330,13330,13320,46
|
|
20230817,141200,579002850,13330,13320,13330,13320,8
|
|
20230817,141100,578896220,13320,13320,13320,13320,7
|
|
20230817,141000,578802980,13320,13320,13330,13320,94
|
|
20230817,140900,577550880,13320,13330,13330,13320,9
|
|
20230817,140800,577430930,13320,13320,13320,13320,64
|
|
20230817,140700,576578450,13320,13320,13320,13320,6
|
|
20230817,140600,576498530,13330,13330,13330,13310,7
|
|
20230817,140500,576405260,13320,13330,13330,13320,37
|
|
20230817,140400,575912350,13330,13330,13330,13330,13
|
|
20230817,140300,575739060,13320,13310,13330,13310,9
|
|
20230817,140200,575619150,13320,13330,13330,13320,27
|
|
20230817,140100,575259440,13330,13320,13330,13320,5
|
|
20230817,140000,575192810,13330,13330,13330,13330,6
|
|
20230817,135900,575112830,13310,13330,13330,13310,7
|
|
20230817,135800,575019560,13330,13310,13330,13310,341
|
|
20230817,135700,570480610,13310,13310,13310,13310,5
|
|
20230817,135600,570414060,13280,13300,13310,13280,226
|
|
20230817,135500,567410550,13310,13310,13310,13310,2
|
|
20230817,135400,567383930,13310,13310,13310,13310,5
|
|
20230817,135300,567317380,13310,13300,13310,13300,4
|
|
20230817,135200,567264160,13310,13310,13310,13310,4
|
|
20230817,135100,567210920,13310,13310,13310,13310,64
|
|
20230817,135000,566359080,13310,13310,13310,13310,0
|
|
20230817,134900,566359080,13310,13310,13310,13310,2
|
|
20230817,134800,566332460,13320,13320,13320,13320,5
|
|
20230817,134700,566265860,13320,13320,13320,13320,67
|
|
20230817,134600,565373420,13330,13330,13330,13330,49
|
|
20230817,134500,564720250,13350,13350,13350,13350,20
|
|
20230817,134400,564453250,13350,13330,13350,13330,626
|
|
20230817,134300,556108150,13320,13320,13320,13320,2
|
|
20230817,134200,556081510,13330,13330,13330,13330,86
|
|
20230817,134100,554935130,13330,13330,13330,13330,0
|
|
20230817,134000,554935130,13330,13330,13330,13330,0
|
|
20230817,133900,554935130,13330,13330,13330,13330,199
|
|
20230817,133800,552282460,13350,13350,13350,13350,0
|
|
20230817,133700,552282460,13350,13350,13350,13350,1
|
|
20230817,133600,552269110,13310,13310,13310,13310,2
|
|
20230817,133500,552242490,13320,13320,13320,13320,6
|
|
20230817,133400,552162570,13320,13320,13320,13320,0
|
|
20230817,133300,552162570,13320,13320,13320,13320,2
|
|
20230817,133200,552135930,13350,13340,13350,13340,159
|
|
20230817,133100,550013830,13350,13350,13350,13350,76
|
|
20230817,133000,548999230,13340,13340,13340,13340,0
|
|
20230817,132900,548999230,13340,13340,13340,13340,2
|
|
20230817,132800,548972550,13350,13350,13350,13350,0
|
|
20230817,132700,548972550,13350,13350,13350,13350,35
|
|
20230817,132600,548505300,13360,13360,13360,13360,2
|
|
20230817,132500,548478580,13350,13330,13350,13330,1037
|
|
20230817,132400,534637940,13330,13330,13330,13330,0
|
|
20230817,132300,534637940,13330,13330,13330,13330,2
|
|
20230817,132200,534611280,13340,13340,13340,13340,2
|
|
20230817,132100,534584600,13350,13350,13350,13350,134
|
|
20230817,132000,532795700,13340,13340,13340,13340,0
|
|
20230817,131900,532795700,13340,13340,13340,13340,76
|
|
20230817,131800,531781860,13310,13310,13310,13310,0
|
|
20230817,131700,531781860,13310,13310,13310,13310,0
|
|
20230817,131600,531781860,13310,13310,13310,13310,2
|
|
20230817,131500,531755240,13310,13300,13310,13300,1118
|
|
20230817,131400,516875730,13300,13290,13300,13290,120
|
|
20230817,131300,515280920,13290,13290,13290,13290,69
|
|
20230817,131200,514363910,13300,13300,13300,13300,0
|
|
20230817,131100,514363910,13300,13300,13300,13300,85
|
|
20230817,131000,513233410,13290,13290,13290,13290,0
|
|
20230817,130900,513233410,13290,13290,13290,13290,87
|
|
20230817,130800,512077180,13280,13280,13280,13280,0
|
|
20230817,130700,512077180,13280,13280,13280,13280,0
|
|
20230817,130600,512077180,13280,13280,13280,13280,2
|
|
20230817,130500,512050620,13290,13290,13290,13290,0
|
|
20230817,130400,512050620,13290,13280,13290,13280,20
|
|
20230817,130300,511784870,13280,13280,13280,13280,2
|
|
20230817,130200,511758310,13280,13280,13280,13280,0
|
|
20230817,130100,511758310,13280,13280,13280,13280,0
|
|
20230817,130000,511758310,13280,13280,13280,13280,0
|
|
20230817,125900,511758310,13280,13280,13280,13280,2
|
|
20230817,125800,511731750,13280,13280,13280,13280,14
|
|
20230817,125700,511545830,13280,13280,13280,13280,0
|
|
20230817,125600,511545830,13280,13290,13290,13280,22
|
|
20230817,125500,511253470,13290,13290,13290,13290,5
|
|
20230817,125400,511187020,13290,13290,13290,13290,1
|
|
20230817,125300,511173730,13270,13270,13270,13270,2
|
|
20230817,125200,511147190,13270,13270,13270,13270,0
|
|
20230817,125100,511147190,13270,13270,13270,13270,0
|
|
20230817,125000,511147190,13270,13270,13270,13270,0
|
|
20230817,124900,511147190,13270,13270,13270,13270,2
|
|
20230817,124800,511120650,13300,13300,13300,13300,21
|
|
20230817,124700,510841350,13270,13270,13270,13270,1
|
|
20230817,124600,510828080,13300,13270,13300,13270,27
|
|
20230817,124500,510469060,13290,13290,13290,13290,0
|
|
20230817,124400,510469060,13290,13290,13290,13290,175
|
|
20230817,124300,508143310,13290,13270,13290,13270,87
|
|
20230817,124200,506987120,13270,13270,13270,13270,0
|
|
20230817,124100,506987120,13270,13270,13270,13270,0
|
|
20230817,124000,506987120,13270,13270,13270,13270,0
|
|
20230817,123900,506987120,13270,13270,13270,13270,2
|
|
20230817,123800,506960580,13260,13260,13260,13260,304
|
|
20230817,123700,502929540,13230,13230,13230,13230,0
|
|
20230817,123600,502929540,13230,13230,13230,13230,2
|
|
20230817,123500,502903080,13240,13240,13240,13240,0
|
|
20230817,123400,502903080,13240,13240,13240,13240,78
|
|
20230817,123300,501870360,13230,13230,13230,13230,2
|
|
20230817,123200,501843900,13230,13230,13230,13230,0
|
|
20230817,123100,501843900,13230,13230,13230,13230,0
|
|
20230817,123000,501843900,13230,13230,13230,13230,100
|
|
20230817,122900,500520900,13230,13230,13230,13230,2
|
|
20230817,122800,500494440,13230,13230,13230,13230,0
|
|
20230817,122700,500494440,13230,13230,13230,13230,0
|
|
20230817,122600,500494440,13230,13230,13230,13230,2
|
|
20230817,122500,500467980,13240,13240,13240,13240,0
|
|
20230817,122400,500467980,13240,13240,13240,13240,0
|
|
20230817,122300,500467980,13240,13220,13240,13220,30
|
|
20230817,122200,500070820,13240,13240,13240,13240,1
|
|
20230817,122100,500057580,13240,13240,13240,13240,10
|
|
20230817,122000,499925180,13240,13240,13240,13240,1
|
|
20230817,121900,499911940,13220,13220,13220,13220,2
|
|
20230817,121800,499885500,13230,13230,13230,13230,0
|
|
20230817,121700,499885500,13230,13240,13240,13230,128
|
|
20230817,121600,498191830,13230,13230,13230,13230,2
|
|
20230817,121500,498165370,13220,13220,13220,13220,0
|
|
20230817,121400,498165370,13220,13220,13220,13220,0
|
|
20230817,121300,498165370,13220,13220,13220,13220,0
|
|
20230817,121200,498165370,13220,13220,13220,13220,2
|
|
20230817,121100,498138930,13220,13220,13220,13220,0
|
|
20230817,121000,498138930,13220,13220,13220,13220,363
|
|
20230817,120900,493340070,13220,13220,13220,13220,2
|
|
20230817,120800,493313630,13220,13230,13230,13220,342
|
|
20230817,120700,488790290,13240,13240,13240,13240,0
|
|
20230817,120600,488790290,13240,13230,13240,13230,7
|
|
20230817,120500,488697630,13240,13240,13240,13240,25
|
|
20230817,120400,488366630,13220,13220,13220,13220,332
|
|
20230817,120300,483977590,13210,13210,13210,13210,0
|
|
20230817,120200,483977590,13210,13220,13220,13210,157
|
|
20230817,120100,481902070,13240,13240,13240,13240,14
|
|
20230817,120000,481716710,13220,13220,13220,13220,0
|
|
20230817,115900,481716710,13220,13220,13220,13220,2
|
|
20230817,115800,481690270,13240,13240,13240,13240,0
|
|
20230817,115700,481690270,13240,13240,13240,13240,9
|
|
20230817,115600,481571110,13240,13220,13240,13220,28
|
|
20230817,115500,481200430,13240,13230,13240,13230,19
|
|
20230817,115400,480948970,13230,13230,13230,13230,0
|
|
20230817,115300,480948970,13230,13230,13230,13230,0
|
|
20230817,115200,480948970,13230,13240,13240,13230,11
|
|
20230817,115100,480803350,13240,13240,13240,13240,0
|
|
20230817,115000,480803350,13240,13240,13240,13240,6
|
|
20230817,114900,480723910,13240,13250,13250,13240,758
|
|
20230817,114800,470687620,13290,13290,13290,13290,131
|
|
20230817,114700,468946630,13290,13290,13290,13290,0
|
|
20230817,114600,468946630,13290,13260,13290,13260,3
|
|
20230817,114500,468906820,13270,13270,13270,13270,0
|
|
20230817,114400,468906820,13270,13270,13270,13270,30
|
|
20230817,114300,468508720,13290,13290,13290,13290,9
|
|
20230817,114200,468389110,13270,13290,13290,13270,4
|
|
20230817,114100,468335990,13290,13290,13290,13290,21
|
|
20230817,114000,468056900,13260,13260,13260,13260,0
|
|
20230817,113900,468056900,13260,13280,13280,13260,23
|
|
20230817,113800,467751500,13280,13280,13280,13280,52
|
|
20230817,113700,467060940,13300,13300,13300,13300,0
|
|
20230817,113600,467060940,13300,13270,13300,13270,7
|
|
20230817,113500,466967900,13300,13300,13300,13300,26
|
|
20230817,113400,466622100,13260,13260,13260,13260,0
|
|
20230817,113300,466622100,13260,13260,13260,13260,0
|
|
20230817,113200,466622100,13260,13240,13290,13240,1199
|
|
20230817,113100,450742350,13240,13240,13240,13240,29
|
|
20230817,113000,450358390,13240,13240,13240,13240,176
|
|
20230817,112900,448028150,13230,13220,13230,13220,14
|
|
20230817,112800,447842950,13240,13240,13240,13240,0
|
|
20230817,112700,447842950,13240,13230,13240,13230,14
|
|
20230817,112600,447657710,13220,13220,13220,13220,39
|
|
20230817,112500,447142130,13220,13220,13220,13220,6
|
|
20230817,112400,447062810,13240,13240,13240,13240,23
|
|
20230817,112300,446758290,13230,13210,13230,13210,172
|
|
20230817,112200,444486010,13190,13190,13190,13180,54
|
|
20230817,112100,443773770,13200,13130,13200,13130,1672
|
|
20230817,112000,421785620,13120,13120,13120,13120,10
|
|
20230817,111900,421654420,13130,13130,13130,13130,149
|
|
20230817,111800,419698050,13130,13130,13130,13130,3
|
|
20230817,111700,419658660,13130,13130,13130,13130,54
|
|
20230817,111600,418949640,13120,13120,13120,13120,2
|
|
20230817,111500,418923400,13120,13120,13120,13120,59
|
|
20230817,111400,418149320,13120,13120,13120,13120,30
|
|
20230817,111300,417755720,13120,13120,13120,13120,0
|
|
20230817,111200,417755720,13120,13120,13120,13120,2
|
|
20230817,111100,417729480,13120,13120,13120,13120,0
|
|
20230817,111000,417729480,13120,13120,13120,13120,0
|
|
20230817,110900,417729480,13120,13120,13120,13120,2
|
|
20230817,110800,417703240,13130,13130,13130,13130,0
|
|
20230817,110700,417703240,13130,13130,13130,13130,7
|
|
20230817,110600,417611330,13130,13120,13130,13120,7
|
|
20230817,110500,417519440,13120,13120,13120,13120,0
|
|
20230817,110400,417519440,13120,13120,13120,13120,20
|
|
20230817,110300,417257040,13120,13120,13120,13120,0
|
|
20230817,110200,417257040,13120,13130,13130,13120,3
|
|
20230817,110100,417217670,13120,13120,13120,13120,0
|
|
20230817,110000,417217670,13120,13120,13120,13120,0
|
|
20230817,105900,417217670,13120,13120,13120,13120,2
|
|
20230817,105800,417191430,13130,13130,13130,13130,0
|
|
20230817,105700,417191430,13130,13130,13130,13130,25
|
|
20230817,105600,416863180,13120,13120,13120,13120,2
|
|
20230817,105500,416836940,13130,13130,13130,13130,1
|
|
20230817,105400,416823810,13130,13130,13130,13130,210
|
|
20230817,105300,414066510,13130,13130,13130,13130,0
|
|
20230817,105200,414066510,13130,13130,13130,13130,2
|
|
20230817,105100,414040250,13130,13130,13130,13130,2
|
|
20230817,105000,414013990,13130,13130,13130,13130,0
|
|
20230817,104900,414013990,13130,13140,13140,13130,505
|
|
20230817,104800,407378310,13140,13130,13140,13130,509
|
|
20230817,104700,400690150,13130,13130,13130,13130,10
|
|
20230817,104600,400558850,13130,13130,13130,13130,26
|
|
20230817,104500,400217470,13130,13130,13130,13130,17
|
|
20230817,104400,399994260,13130,13130,13130,13130,39
|
|
20230817,104300,399482190,13130,13130,13130,13130,118
|
|
20230817,104200,397932850,13100,13100,13100,13100,2
|
|
20230817,104100,397906650,13090,13090,13090,13090,0
|
|
20230817,104000,397906650,13090,13050,13100,13050,748
|
|
20230817,103900,388125060,13050,13050,13050,13050,1
|
|
20230817,103800,388112010,13070,13070,13070,13070,0
|
|
20230817,103700,388112010,13070,13040,13070,13040,30
|
|
20230817,103600,387720660,13050,13070,13070,13050,32
|
|
20230817,103500,387303040,13060,13060,13060,13060,1
|
|
20230817,103400,387289980,13060,13060,13060,13060,1
|
|
20230817,103300,387276920,13030,13030,13030,13030,1159
|
|
20230817,103200,372175150,13040,13030,13040,13030,7
|
|
20230817,103100,372083890,13040,13040,13040,13040,0
|
|
20230817,103000,372083890,13040,13030,13040,13030,55
|
|
20230817,102900,371366990,13030,13030,13030,13030,2
|
|
20230817,102800,371340930,13040,13040,13040,13040,10
|
|
20230817,102700,371210530,13040,13040,13040,13040,8
|
|
20230817,102600,371106210,13040,13060,13060,13040,1071
|
|
20230817,102500,357130000,13070,13080,13080,13070,132
|
|
20230817,102400,355404510,13090,13090,13090,13090,0
|
|
20230817,102300,355404510,13090,13110,13110,13090,1227
|
|
20230817,102200,339329420,13110,13110,13110,13110,2
|
|
20230817,102100,339303200,13110,13110,13110,13110,0
|
|
20230817,102000,339303200,13110,13110,13110,13110,0
|
|
20230817,101900,339303200,13110,13140,13140,13110,19
|
|
20230817,101800,339053690,13150,13150,13150,13150,27
|
|
20230817,101700,338698640,13120,13120,13120,13120,1
|
|
20230817,101600,338685520,13120,13120,13120,13120,1
|
|
20230817,101500,338672400,13110,13110,13110,13110,0
|
|
20230817,101400,338672400,13110,13110,13110,13110,0
|
|
20230817,101300,338672400,13110,13110,13110,13110,0
|
|
20230817,101200,338672400,13110,13140,13140,13110,314
|
|
20230817,101100,334549980,13160,13160,13160,13160,26
|
|
20230817,101000,334207820,13140,13140,13140,13140,11
|
|
20230817,100900,334063280,13140,13160,13160,13140,16
|
|
20230817,100800,333852760,13160,13140,13160,13140,373
|
|
20230817,100700,328950360,13140,13140,13140,13140,6
|
|
20230817,100600,328871520,13130,13130,13130,13130,2
|
|
20230817,100500,328845260,13150,13150,13150,13150,174
|
|
20230817,100400,326557160,13160,13160,13160,13160,0
|
|
20230817,100300,326557160,13160,13160,13160,13160,18
|
|
20230817,100200,326320280,13180,13160,13180,13160,12
|
|
20230817,100100,326162180,13170,13170,13170,13170,26
|
|
20230817,100000,325819760,13150,13150,13150,13150,21
|
|
20230817,095900,325543610,13150,13160,13160,13150,24
|
|
20230817,095800,325227790,13130,13130,13130,13130,0
|
|
20230817,095700,325227790,13130,13130,13130,13130,1
|
|
20230817,095600,325214660,13130,13130,13130,13130,1
|
|
20230817,095500,325201530,13170,13170,13170,13170,1
|
|
20230817,095400,325188360,13190,13220,13220,13140,312
|
|
20230817,095300,321083820,13240,13240,13240,13240,26
|
|
20230817,095200,320739580,13240,13210,13240,13170,555
|
|
20230817,095100,313413340,13280,13280,13280,13280,0
|
|
20230817,095000,313413340,13280,13260,13280,13230,431
|
|
20230817,094900,307709420,13230,13170,13250,13170,1893
|
|
20230817,094800,282697430,13170,13170,13170,13170,125
|
|
20230817,094700,281051180,13170,13170,13170,13170,2
|
|
20230817,094600,281024840,13170,13160,13170,13160,9
|
|
20230817,094500,280906330,13170,13150,13170,13150,966
|
|
20230817,094400,268192930,13150,13150,13150,13150,5
|
|
20230817,094300,268127180,13150,13150,13150,13150,2
|
|
20230817,094200,268100880,13110,13110,13110,13110,7
|
|
20230817,094100,268009110,13110,13110,13110,13110,30
|
|
20230817,094000,267615810,13110,13110,13110,13110,0
|
|
20230817,093900,267615810,13110,13110,13110,13110,2
|
|
20230817,093800,267589590,13100,13110,13110,13100,114
|
|
20230817,093700,266096020,13100,13160,13160,13100,395
|
|
20230817,093600,260912250,13160,13050,13170,13050,2672
|
|
20230817,093500,225926140,13030,13030,13030,13030,2
|
|
20230817,093400,225900080,13060,13060,13060,13060,1
|
|
20230817,093300,225887020,13040,13020,13040,13000,2089
|
|
20230817,093200,198715900,13010,13020,13020,13010,950
|
|
20230817,093100,186354400,13020,13050,13050,13020,225
|
|
20230817,093000,183424750,13020,13010,13040,13000,187
|
|
20230817,092900,180990760,13020,13070,13070,13000,4358
|
|
20230817,092800,124236430,13070,13070,13070,13070,40
|
|
20230817,092700,123713630,13070,13070,13070,13070,3
|
|
20230817,092600,123674420,13080,13110,13110,13080,211
|
|
20230817,092500,120914450,13110,13110,13110,13110,14
|
|
20230817,092400,120730910,13110,13120,13120,13040,1253
|
|
20230817,092300,104344340,13100,13090,13100,13090,192
|
|
20230817,092200,101830840,13070,13060,13080,13060,635
|
|
20230817,092100,93528640,13060,13060,13090,13050,331
|
|
20230817,092000,89204090,13070,13110,13110,13070,1283
|
|
20230817,091900,72407300,13120,13130,13130,13120,420
|
|
20230817,091800,66893830,13130,13130,13130,13130,134
|
|
20230817,091700,65134410,13130,13130,13130,13130,221
|
|
20230817,091600,62232680,13130,13140,13140,13130,279
|
|
20230817,091500,58569120,13130,13130,13130,13130,30
|
|
20230817,091400,58175220,13120,13120,13120,13120,0
|
|
20230817,091300,58175220,13120,13110,13120,13110,51
|
|
20230817,091200,57506110,13110,13110,13170,13110,545
|
|
20230817,091100,50350240,13130,13130,13140,13100,536
|
|
20230817,091000,43318450,13140,13140,13140,13140,2
|
|
20230817,090900,43292170,13130,13160,13160,13130,761
|
|
20230817,090800,33283400,13200,13200,13200,13200,0
|
|
20230817,090700,33283400,13200,13220,13260,13160,726
|
|
20230817,090600,23702120,13240,13310,13310,13240,608
|
|
20230817,090500,15625870,13320,13320,13320,13320,84
|
|
20230817,090400,14506990,13320,13320,13320,13320,251
|
|
20230817,090300,11163670,13320,13350,13350,13320,28
|
|
20230817,090200,10790170,13360,13370,13440,13360,341
|
|
20230817,090100,6230860,13380,13380,13400,13380,111
|
|
20230817,090000,4744960,13480,13480,13480,13480,352
|