612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190900,451656620,13180,13180,13180,13180,98
|
|
20230818,190800,451656620,13180,13180,13180,13180,0
|
|
20230818,190700,451656620,13180,13180,13180,13180,0
|
|
20230818,190600,451656620,13180,13180,13180,13180,0
|
|
20230818,190500,451656620,13180,13180,13180,13180,0
|
|
20230818,190400,451656620,13180,13180,13180,13180,0
|
|
20230818,190300,451656620,13180,13180,13180,13180,0
|
|
20230818,190200,451656620,13180,13180,13180,13180,0
|
|
20230818,190100,451656620,13180,13180,13180,13180,0
|
|
20230818,190000,451656620,13180,13180,13180,13180,0
|
|
20230818,185900,451656620,13180,13180,13180,13180,0
|
|
20230818,185800,451656620,13180,13180,13180,13180,0
|
|
20230818,185700,451656620,13180,13180,13180,13180,0
|
|
20230818,185600,451656620,13180,13180,13180,13180,0
|
|
20230818,185500,451656620,13180,13180,13180,13180,0
|
|
20230818,185400,451656620,13180,13180,13180,13180,0
|
|
20230818,185300,451656620,13180,13180,13180,13180,0
|
|
20230818,185200,451656620,13180,13180,13180,13180,0
|
|
20230818,185100,451656620,13180,13180,13180,13180,0
|
|
20230818,185000,451656620,13180,13180,13180,13180,0
|
|
20230818,184900,451656620,13180,13180,13180,13180,0
|
|
20230818,184800,451656620,13180,13180,13180,13180,0
|
|
20230818,184700,451656620,13180,13180,13180,13180,0
|
|
20230818,184600,451656620,13180,13180,13180,13180,0
|
|
20230818,184500,451656620,13180,13180,13180,13180,0
|
|
20230818,184400,451656620,13180,13180,13180,13180,0
|
|
20230818,184300,451656620,13180,13180,13180,13180,0
|
|
20230818,184200,451656620,13180,13180,13180,13180,0
|
|
20230818,184100,451656620,13180,13180,13180,13180,0
|
|
20230818,184000,451656620,13180,13180,13180,13180,0
|
|
20230818,183900,451656620,13180,13180,13180,13180,98
|
|
20230818,183800,451656620,13180,13180,13180,13180,0
|
|
20230818,183700,451656620,13180,13180,13180,13180,0
|
|
20230818,183600,451656620,13180,13180,13180,13180,0
|
|
20230818,183500,451656620,13180,13180,13180,13180,0
|
|
20230818,183400,451656620,13180,13180,13180,13180,0
|
|
20230818,183300,451656620,13180,13180,13180,13180,0
|
|
20230818,183200,451656620,13180,13180,13180,13180,0
|
|
20230818,183100,451656620,13180,13180,13180,13180,0
|
|
20230818,183000,451656620,13180,13180,13180,13180,0
|
|
20230818,182900,451656620,13180,13180,13180,13180,0
|
|
20230818,182800,451656620,13180,13180,13180,13180,0
|
|
20230818,182700,451656620,13180,13180,13180,13180,0
|
|
20230818,182600,451656620,13180,13180,13180,13180,0
|
|
20230818,182500,451656620,13180,13180,13180,13180,0
|
|
20230818,182400,451656620,13180,13180,13180,13180,0
|
|
20230818,182300,451656620,13180,13180,13180,13180,0
|
|
20230818,182200,451656620,13180,13180,13180,13180,0
|
|
20230818,182100,451656620,13180,13180,13180,13180,0
|
|
20230818,182000,451656620,13180,13180,13180,13180,0
|
|
20230818,181900,451656620,13180,13180,13180,13180,0
|
|
20230818,181800,451656620,13180,13180,13180,13180,0
|
|
20230818,181700,451656620,13180,13180,13180,13180,0
|
|
20230818,181600,451656620,13180,13180,13180,13180,0
|
|
20230818,181500,451656620,13180,13180,13180,13180,0
|
|
20230818,181400,451656620,13180,13180,13180,13180,0
|
|
20230818,181300,451656620,13180,13180,13180,13180,0
|
|
20230818,181200,451656620,13180,13180,13180,13180,0
|
|
20230818,181100,451656620,13180,13180,13180,13180,0
|
|
20230818,181000,451656620,13180,13180,13180,13180,0
|
|
20230818,180900,451656620,13180,13180,13180,13180,98
|
|
20230818,180800,451656620,13180,13180,13180,13180,0
|
|
20230818,180700,451656620,13180,13180,13180,13180,0
|
|
20230818,180600,451656620,13180,13180,13180,13180,0
|
|
20230818,180500,451656620,13180,13180,13180,13180,0
|
|
20230818,180400,451656620,13180,13180,13180,13180,0
|
|
20230818,180300,451656620,13180,13180,13180,13180,0
|
|
20230818,180200,451656620,13180,13180,13180,13180,0
|
|
20230818,180100,451656620,13180,13180,13180,13180,0
|
|
20230818,180000,451656620,13180,13180,13180,13180,0
|
|
20230818,175900,451656620,13180,13180,13180,13180,0
|
|
20230818,175800,451656620,13180,13180,13180,13180,0
|
|
20230818,175700,451656620,13180,13180,13180,13180,0
|
|
20230818,175600,451656620,13180,13180,13180,13180,0
|
|
20230818,175500,451656620,13180,13180,13180,13180,0
|
|
20230818,175400,451656620,13180,13180,13180,13180,0
|
|
20230818,175300,451656620,13180,13180,13180,13180,0
|
|
20230818,175200,451656620,13180,13180,13180,13180,0
|
|
20230818,175100,451656620,13180,13180,13180,13180,0
|
|
20230818,175000,451656620,13180,13180,13180,13180,0
|
|
20230818,174900,451656620,13180,13180,13180,13180,0
|
|
20230818,174800,451656620,13180,13180,13180,13180,0
|
|
20230818,174700,451656620,13180,13180,13180,13180,0
|
|
20230818,174600,451656620,13180,13180,13180,13180,0
|
|
20230818,174500,451656620,13180,13180,13180,13180,0
|
|
20230818,174400,451656620,13180,13180,13180,13180,0
|
|
20230818,174300,451656620,13180,13180,13180,13180,0
|
|
20230818,174200,451656620,13180,13180,13180,13180,0
|
|
20230818,174100,451656620,13180,13180,13180,13180,0
|
|
20230818,174000,451656620,13180,13180,13180,13180,0
|
|
20230818,173900,451656620,13180,13180,13180,13180,98
|
|
20230818,173800,451656620,13180,13180,13180,13180,0
|
|
20230818,173700,451656620,13180,13180,13180,13180,0
|
|
20230818,173600,451656620,13180,13180,13180,13180,0
|
|
20230818,173500,451656620,13180,13180,13180,13180,0
|
|
20230818,173400,451656620,13180,13180,13180,13180,0
|
|
20230818,173300,451656620,13180,13180,13180,13180,0
|
|
20230818,173200,451656620,13180,13180,13180,13180,0
|
|
20230818,173100,451656620,13180,13180,13180,13180,0
|
|
20230818,173000,451656620,13180,13180,13180,13180,0
|
|
20230818,172900,451656620,13180,13180,13180,13180,0
|
|
20230818,172800,451656620,13180,13180,13180,13180,0
|
|
20230818,172700,451656620,13180,13180,13180,13180,0
|
|
20230818,172600,451656620,13180,13180,13180,13180,0
|
|
20230818,172500,451656620,13180,13180,13180,13180,0
|
|
20230818,172400,451656620,13180,13180,13180,13180,0
|
|
20230818,172300,451656620,13180,13180,13180,13180,0
|
|
20230818,172200,451656620,13180,13180,13180,13180,0
|
|
20230818,172100,451656620,13180,13180,13180,13180,0
|
|
20230818,172000,451656620,13180,13180,13180,13180,0
|
|
20230818,171900,451656620,13180,13180,13180,13180,0
|
|
20230818,171800,451656620,13180,13180,13180,13180,0
|
|
20230818,171700,451656620,13180,13180,13180,13180,0
|
|
20230818,171600,451656620,13180,13180,13180,13180,0
|
|
20230818,171500,451656620,13180,13180,13180,13180,0
|
|
20230818,171400,451656620,13180,13180,13180,13180,0
|
|
20230818,171300,451656620,13180,13180,13180,13180,0
|
|
20230818,171200,451656620,13180,13180,13180,13180,0
|
|
20230818,171100,451656620,13180,13180,13180,13180,0
|
|
20230818,171000,451656620,13180,13180,13180,13180,0
|
|
20230818,170900,451656620,13180,13180,13180,13180,98
|
|
20230818,170800,451656620,13180,13180,13180,13180,0
|
|
20230818,170700,451656620,13180,13180,13180,13180,0
|
|
20230818,170600,451656620,13180,13180,13180,13180,0
|
|
20230818,170500,451656620,13180,13180,13180,13180,0
|
|
20230818,170400,451656620,13180,13180,13180,13180,0
|
|
20230818,170300,451656620,13180,13180,13180,13180,0
|
|
20230818,170200,451656620,13180,13180,13180,13180,0
|
|
20230818,170100,451656620,13180,13180,13180,13180,0
|
|
20230818,170000,451656620,13180,13180,13180,13180,0
|
|
20230818,165900,451656620,13180,13180,13180,13180,0
|
|
20230818,165800,451656620,13180,13180,13180,13180,0
|
|
20230818,165700,451656620,13180,13180,13180,13180,0
|
|
20230818,165600,451656620,13180,13180,13180,13180,0
|
|
20230818,165500,451656620,13180,13180,13180,13180,0
|
|
20230818,165400,451656620,13180,13180,13180,13180,0
|
|
20230818,165300,451656620,13180,13180,13180,13180,0
|
|
20230818,165200,451656620,13180,13180,13180,13180,0
|
|
20230818,165100,451656620,13180,13180,13180,13180,0
|
|
20230818,165000,451656620,13180,13180,13180,13180,0
|
|
20230818,164900,451656620,13180,13180,13180,13180,0
|
|
20230818,164800,451656620,13180,13180,13180,13180,0
|
|
20230818,164700,451656620,13180,13180,13180,13180,0
|
|
20230818,164600,451656620,13180,13180,13180,13180,0
|
|
20230818,164500,451656620,13180,13180,13180,13180,0
|
|
20230818,164400,451656620,13180,13180,13180,13180,0
|
|
20230818,164300,451656620,13180,13180,13180,13180,0
|
|
20230818,164200,451656620,13180,13180,13180,13180,0
|
|
20230818,164100,451656620,13180,13180,13180,13180,0
|
|
20230818,164000,451656620,13180,13180,13180,13180,0
|
|
20230818,163900,451656620,13180,13180,13180,13180,98
|
|
20230818,163800,451656620,13180,13180,13180,13180,0
|
|
20230818,163700,451656620,13180,13180,13180,13180,0
|
|
20230818,163600,451656620,13180,13180,13180,13180,0
|
|
20230818,163500,451656620,13180,13180,13180,13180,0
|
|
20230818,163400,451656620,13180,13180,13180,13180,0
|
|
20230818,163300,451656620,13180,13180,13180,13180,0
|
|
20230818,163200,451656620,13180,13180,13180,13180,0
|
|
20230818,163100,451656620,13180,13180,13180,13180,0
|
|
20230818,163000,451656620,13180,13180,13180,13180,0
|
|
20230818,162900,451656620,13180,13180,13180,13180,0
|
|
20230818,162800,451656620,13180,13180,13180,13180,0
|
|
20230818,162700,451656620,13180,13180,13180,13180,0
|
|
20230818,162600,451656620,13180,13180,13180,13180,0
|
|
20230818,162500,451656620,13180,13180,13180,13180,0
|
|
20230818,162400,451656620,13180,13180,13180,13180,0
|
|
20230818,162300,451656620,13180,13180,13180,13180,0
|
|
20230818,162200,451656620,13180,13180,13180,13180,0
|
|
20230818,162100,451656620,13180,13180,13180,13180,0
|
|
20230818,162000,451656620,13180,13180,13180,13180,0
|
|
20230818,161900,451656620,13180,13180,13180,13180,0
|
|
20230818,161800,451656620,13180,13180,13180,13180,0
|
|
20230818,161700,451656620,13180,13180,13180,13180,0
|
|
20230818,161600,451656620,13180,13180,13180,13180,0
|
|
20230818,161500,451656620,13180,13180,13180,13180,0
|
|
20230818,161400,451656620,13180,13180,13180,13180,0
|
|
20230818,161300,451656620,13180,13180,13180,13180,0
|
|
20230818,161200,451656620,13180,13180,13180,13180,0
|
|
20230818,161100,451656620,13180,13180,13180,13180,0
|
|
20230818,161000,451656620,13180,13180,13180,13180,0
|
|
20230818,160900,451656620,13180,13180,13180,13180,98
|
|
20230818,160800,451656620,13180,13180,13180,13180,0
|
|
20230818,160700,451656620,13180,13180,13180,13180,0
|
|
20230818,160600,451656620,13180,13180,13180,13180,0
|
|
20230818,160500,451656620,13180,13180,13180,13180,0
|
|
20230818,160400,451656620,13180,13180,13180,13180,0
|
|
20230818,160300,451656620,13180,13180,13180,13180,0
|
|
20230818,160200,451656620,13180,13180,13180,13180,0
|
|
20230818,160100,451656620,13180,13180,13180,13180,0
|
|
20230818,160000,451656620,13180,13180,13180,13180,0
|
|
20230818,155900,451656620,13180,13180,13180,13180,0
|
|
20230818,155800,451656620,13180,13180,13180,13180,0
|
|
20230818,155700,451656620,13180,13180,13180,13180,0
|
|
20230818,155600,451656620,13180,13180,13180,13180,0
|
|
20230818,155500,451656620,13180,13180,13180,13180,0
|
|
20230818,155400,451656620,13180,13180,13180,13180,0
|
|
20230818,155300,451656620,13180,13180,13180,13180,0
|
|
20230818,155200,451656620,13180,13180,13180,13180,0
|
|
20230818,155100,451656620,13180,13180,13180,13180,0
|
|
20230818,155000,451656620,13180,13180,13180,13180,0
|
|
20230818,154900,451656620,13180,13180,13180,13180,0
|
|
20230818,154800,451656620,13180,13180,13180,13180,0
|
|
20230818,154700,451656620,13180,13180,13180,13180,0
|
|
20230818,154600,451656620,13180,13180,13180,13180,0
|
|
20230818,154500,451656620,13180,13180,13180,13180,0
|
|
20230818,154400,451656620,13180,13180,13180,13180,0
|
|
20230818,154300,451656620,13180,13180,13180,13180,0
|
|
20230818,154200,451656620,13180,13180,13180,13180,0
|
|
20230818,154100,451656620,13180,13180,13180,13180,0
|
|
20230818,154000,451656620,13180,13180,13180,13180,0
|
|
20230818,153900,451656620,13180,13180,13180,13180,98
|
|
20230818,153800,451656620,13180,13180,13180,13180,0
|
|
20230818,153700,451656620,13180,13180,13180,13180,0
|
|
20230818,153600,451656620,13180,13180,13180,13180,0
|
|
20230818,153500,451656620,13180,13180,13180,13180,0
|
|
20230818,153400,451656620,13180,13180,13180,13180,0
|
|
20230818,153300,451656620,13180,13180,13180,13180,0
|
|
20230818,153200,451656620,13180,13180,13180,13180,0
|
|
20230818,153100,451656620,13180,13180,13180,13180,0
|
|
20230818,153000,451656620,13180,13180,13180,13180,98
|
|
20230818,152900,450364980,13180,13180,13180,13180,0
|
|
20230818,152800,450364980,13180,13180,13180,13180,0
|
|
20230818,152700,450364980,13180,13180,13180,13180,0
|
|
20230818,152600,450364980,13180,13180,13180,13180,0
|
|
20230818,152500,450364980,13180,13180,13180,13180,0
|
|
20230818,152400,450364980,13180,13180,13180,13180,0
|
|
20230818,152300,450364980,13180,13180,13180,13180,0
|
|
20230818,152200,450364980,13180,13180,13180,13180,0
|
|
20230818,152100,450364980,13180,13180,13180,13180,0
|
|
20230818,152000,450364980,13180,13180,13180,13180,0
|
|
20230818,151900,450364980,13180,13180,13180,13180,1
|
|
20230818,151800,450351800,13130,13130,13130,13130,382
|
|
20230818,151700,445336140,13130,13130,13130,13130,0
|
|
20230818,151600,445336140,13130,13130,13130,13130,5
|
|
20230818,151500,445270490,13130,13130,13130,13130,56
|
|
20230818,151400,444535210,13110,13120,13130,13110,159
|
|
20230818,151300,442448990,13110,13130,13130,13110,157
|
|
20230818,151200,440389160,13130,13180,13180,13130,538
|
|
20230818,151100,433319410,13180,13180,13180,13180,15
|
|
20230818,151000,433121710,13180,13140,13180,13140,18
|
|
20230818,150900,432884550,13180,13180,13180,13180,15
|
|
20230818,150800,432686850,13180,13180,13180,13180,15
|
|
20230818,150700,432489150,13140,13180,13180,13140,104
|
|
20230818,150600,431121990,13180,13180,13180,13180,16
|
|
20230818,150500,430911110,13180,13180,13180,13180,15
|
|
20230818,150400,430713410,13180,13180,13180,13180,15
|
|
20230818,150300,430515710,13180,13180,13180,13180,16
|
|
20230818,150200,430304830,13180,13180,13180,13180,15
|
|
20230818,150100,430107130,13180,13180,13180,13180,15
|
|
20230818,150000,429909430,13190,13190,13190,13190,15
|
|
20230818,145900,429711580,13190,13190,13190,13190,16
|
|
20230818,145800,429500540,13190,13190,13190,13190,15
|
|
20230818,145700,429302690,13130,13150,13180,13130,414
|
|
20230818,145600,423862190,13160,13170,13170,13160,21
|
|
20230818,145500,423585680,13170,13170,13170,13170,16
|
|
20230818,145400,423374960,13170,13170,13170,13170,16
|
|
20230818,145300,423164240,13170,13170,13170,13170,74
|
|
20230818,145200,422189660,13180,13180,13180,13180,15
|
|
20230818,145100,421991960,13180,13200,13200,13180,29
|
|
20230818,145000,421609420,13200,13200,13200,13200,15
|
|
20230818,144900,421411420,13200,13200,13200,13200,15
|
|
20230818,144800,421213420,13200,13200,13200,13200,15
|
|
20230818,144700,421015420,13190,13190,13190,13190,16
|
|
20230818,144600,420804380,13190,13190,13190,13190,35
|
|
20230818,144500,420342730,13190,13190,13190,13190,15
|
|
20230818,144400,420144880,13190,13190,13210,13190,34
|
|
20230818,144300,419696120,13220,13240,13240,13220,17
|
|
20230818,144200,419471360,13250,13250,13250,13250,15
|
|
20230818,144100,419272610,13230,13240,13240,13230,20
|
|
20230818,144000,419007960,13250,13190,13250,13190,23
|
|
20230818,143900,418703630,13260,13240,13260,13200,310
|
|
20230818,143800,414608530,13240,13240,13240,13240,15
|
|
20230818,143700,414409930,13240,13240,13240,13240,15
|
|
20230818,143600,414211330,13240,13260,13260,13240,22
|
|
20230818,143500,413919930,13220,13220,13220,13200,55
|
|
20230818,143400,413192870,13230,13230,13230,13230,27
|
|
20230818,143300,412835660,13220,13220,13220,13220,11
|
|
20230818,143200,412690240,13200,13200,13200,13200,16
|
|
20230818,143100,412479040,13200,13200,13200,13200,15
|
|
20230818,143000,412281040,13180,13140,13180,13130,27
|
|
20230818,142900,411925690,13190,13170,13190,13170,21
|
|
20230818,142800,411648820,13200,13200,13200,13200,16
|
|
20230818,142700,411437620,13130,13130,13130,13120,260
|
|
20230818,142600,408024130,13130,13130,13130,13130,41
|
|
20230818,142500,407485800,13120,13120,13120,13110,401
|
|
20230818,142400,402228420,13110,13130,13130,13110,27
|
|
20230818,142300,401874150,13130,13120,13130,13120,115
|
|
20230818,142200,400364470,13130,13130,13130,13130,16
|
|
20230818,142100,400154390,13110,13130,13130,13110,90
|
|
20230818,142000,398973730,13130,13130,13130,13130,32
|
|
20230818,141900,398553570,13130,13140,13140,13130,16
|
|
20230818,141800,398343340,13150,13150,13150,13150,16
|
|
20230818,141700,398132940,13160,13160,13160,13160,15
|
|
20230818,141600,397935540,13120,13170,13170,13120,227
|
|
20230818,141500,394952980,13170,13170,13170,13170,36
|
|
20230818,141400,394478860,13180,13180,13180,13180,16
|
|
20230818,141300,394267980,13190,13190,13190,13190,15
|
|
20230818,141200,394070130,13170,13160,13170,13160,42
|
|
20230818,141100,393517260,13170,13170,13170,13170,15
|
|
20230818,141000,393319710,13170,13180,13180,13170,44
|
|
20230818,140900,392740070,13180,13180,13180,13180,18
|
|
20230818,140800,392502830,13190,13190,13190,13190,15
|
|
20230818,140700,392304980,13180,13180,13180,13170,44
|
|
20230818,140600,391725330,13180,13180,13180,13180,16
|
|
20230818,140500,391514450,13180,13190,13190,13180,43
|
|
20230818,140400,390947300,13190,13190,13190,13190,15
|
|
20230818,140300,390749450,13200,13200,13200,13200,17
|
|
20230818,140200,390525050,13210,13220,13220,13210,21
|
|
20230818,140100,390247480,13220,13220,13220,13220,15
|
|
20230818,140000,390049180,13210,13210,13210,13210,27
|
|
20230818,135900,389692510,13220,13190,13220,13190,18
|
|
20230818,135800,389454600,13170,13160,13170,13160,29
|
|
20230818,135700,389072940,13170,13170,13170,13170,28
|
|
20230818,135600,388704180,13170,13170,13170,13170,24
|
|
20230818,135500,388388100,13170,13160,13170,13160,70
|
|
20230818,135400,387466630,13160,13150,13160,13150,126
|
|
20230818,135300,385809610,13150,13150,13150,13150,17
|
|
20230818,135200,385586060,13160,13160,13160,13160,15
|
|
20230818,135100,385388660,13170,13170,13170,13170,21
|
|
20230818,135000,385112090,13170,13170,13170,13170,15
|
|
20230818,134900,384914540,13180,13140,13180,13130,318
|
|
20230818,134800,380738360,13180,13180,13180,13140,515
|
|
20230818,134700,373966340,13200,13200,13200,13200,16
|
|
20230818,134600,373755140,13220,13220,13220,13200,57
|
|
20230818,134500,373001720,13220,13220,13260,13220,197
|
|
20230818,134400,370396780,13220,13180,13220,13180,406
|
|
20230818,134300,365037720,13180,13180,13180,13180,17
|
|
20230818,134200,364813660,13180,13180,13180,13180,26
|
|
20230818,134100,364470980,13190,13170,13190,13170,64
|
|
20230818,134000,363627430,13190,13200,13200,13180,41
|
|
20230818,133900,363086580,13200,13200,13200,13200,15
|
|
20230818,133800,362888580,13170,13230,13230,13170,229
|
|
20230818,133700,359871660,13200,13230,13230,13200,18
|
|
20230818,133600,359633580,13240,13240,13240,13240,15
|
|
20230818,133500,359434980,13240,13240,13240,13240,17
|
|
20230818,133400,359209900,13250,13250,13250,13250,15
|
|
20230818,133300,359011150,13260,13260,13260,13260,16
|
|
20230818,133200,358798990,13260,13260,13260,13260,15
|
|
20230818,133100,358600090,13210,13250,13260,13200,400
|
|
20230818,133000,353314000,13260,13270,13270,13260,110
|
|
20230818,132900,351855250,13270,13270,13270,13270,16
|
|
20230818,132800,351642930,13270,13280,13280,13270,24
|
|
20230818,132700,351324300,13280,13280,13290,13280,16
|
|
20230818,132600,351111690,13260,13260,13260,13260,27
|
|
20230818,132500,350753670,13260,13270,13270,13260,296
|
|
20230818,132400,346828550,13260,13260,13270,13260,83
|
|
20230818,132300,345727820,13270,13270,13270,13270,16
|
|
20230818,132200,345515500,13260,13260,13260,13260,51
|
|
20230818,132100,344839240,13250,13260,13260,13250,77
|
|
20230818,132000,343818800,13270,13270,13270,13270,15
|
|
20230818,131900,343619750,13280,13280,13280,13280,15
|
|
20230818,131800,343420550,13280,13260,13280,13250,2930
|
|
20230818,131700,304597480,13270,13290,13290,13270,27
|
|
20230818,131600,304238890,13270,13250,13270,13250,51
|
|
20230818,131500,303562900,13240,13240,13240,13240,36
|
|
20230818,131400,303086260,13260,13260,13260,13260,16
|
|
20230818,131300,302874100,13260,13260,13260,13250,224
|
|
20230818,131200,299905320,13270,13270,13270,13270,15
|
|
20230818,131100,299706270,13280,13280,13280,13280,15
|
|
20230818,131000,299507070,13260,13280,13280,13260,78
|
|
20230818,130900,298472420,13280,13280,13280,13280,17
|
|
20230818,130800,298246660,13290,13290,13290,13290,15
|
|
20230818,130700,298047310,13280,13290,13290,13270,264
|
|
20230818,130600,294542100,13310,13290,13310,13290,43
|
|
20230818,130500,293970310,13300,13300,13300,13280,28
|
|
20230818,130400,293598090,13290,13300,13300,13290,26
|
|
20230818,130300,293252400,13310,13300,13310,13300,36
|
|
20230818,130200,292773450,13300,13300,13310,13300,37
|
|
20230818,130100,292281330,13280,13290,13290,13280,28
|
|
20230818,130000,291909480,13290,13290,13290,13290,15
|
|
20230818,125900,291710130,13280,13280,13280,13280,27
|
|
20230818,125800,291351570,13280,13280,13280,13280,27
|
|
20230818,125700,290993010,13280,13280,13280,13280,4
|
|
20230818,125600,290939890,13280,13280,13280,13280,23
|
|
20230818,125500,290634450,13290,13290,13290,13290,16
|
|
20230818,125400,290421810,13290,13280,13290,13280,15
|
|
20230818,125300,290222500,13280,13280,13280,13270,78
|
|
20230818,125200,289187210,13280,13280,13280,13280,23
|
|
20230818,125100,288881770,13280,13290,13290,13280,20
|
|
20230818,125000,288616010,13300,13300,13300,13300,18
|
|
20230818,124900,288376610,13290,13290,13290,13290,12
|
|
20230818,124800,288217130,13290,13300,13300,13290,31
|
|
20230818,124700,287804980,13300,13300,13300,13300,15
|
|
20230818,124600,287605480,13300,13300,13300,13300,15
|
|
20230818,124500,287405980,13300,13300,13310,13300,44
|
|
20230818,124400,286820620,13300,13310,13310,13300,43
|
|
20230818,124300,286248560,13300,13300,13300,13300,15
|
|
20230818,124200,286049060,13290,13290,13300,13290,42
|
|
20230818,124100,285490850,13290,13290,13290,13290,15
|
|
20230818,124000,285291500,13300,13300,13300,13300,16
|
|
20230818,123900,285078700,13310,13310,13310,13310,16
|
|
20230818,123800,284865740,13310,13270,13310,13270,68
|
|
20230818,123700,283962190,13280,13270,13280,13270,165
|
|
20230818,123600,281772440,13280,13290,13290,13280,16
|
|
20230818,123500,281559810,13290,13290,13290,13290,18
|
|
20230818,123400,281320590,13280,13290,13290,13280,42
|
|
20230818,123300,280762680,13290,13290,13290,13290,23
|
|
20230818,123200,280457010,13300,13300,13300,13300,15
|
|
20230818,123100,280257510,13290,13300,13300,13290,42
|
|
20230818,123000,279699180,13300,13300,13300,13300,15
|
|
20230818,122900,279499680,13300,13290,13300,13290,17
|
|
20230818,122800,279273730,13280,13290,13290,13280,42
|
|
20230818,122700,278715820,13280,13270,13280,13270,42
|
|
20230818,122600,278158330,13280,13280,13280,13280,15
|
|
20230818,122500,277959130,13290,13290,13290,13290,16
|
|
20230818,122400,277746490,13280,13280,13280,13280,32
|
|
20230818,122300,277321530,13290,13290,13290,13290,15
|
|
20230818,122200,277122180,13280,13280,13280,13280,27
|
|
20230818,122100,276763620,13290,13290,13290,13290,16
|
|
20230818,122000,276550980,13300,13300,13300,13300,15
|
|
20230818,121900,276351480,13290,13290,13290,13280,44
|
|
20230818,121800,275766990,13290,13290,13290,13290,20
|
|
20230818,121700,275501190,13290,13290,13290,13290,12
|
|
20230818,121600,275341710,13290,13290,13290,13290,15
|
|
20230818,121500,275142360,13300,13290,13300,13290,16
|
|
20230818,121400,274929570,13290,13300,13300,13290,64
|
|
20230818,121300,274078640,13300,13310,13310,13300,37
|
|
20230818,121200,273586330,13310,13310,13310,13310,36
|
|
20230818,121100,273107170,13310,13310,13310,13300,312
|
|
20230818,121000,268957370,13290,13290,13290,13290,55
|
|
20230818,120900,268226420,13280,13280,13280,13280,15
|
|
20230818,120800,268027220,13280,13290,13290,13280,37
|
|
20230818,120700,267535640,13290,13280,13290,13280,57
|
|
20230818,120600,266778530,13300,13290,13300,13290,45
|
|
20230818,120500,266180100,13300,13300,13300,13300,26
|
|
20230818,120400,265834300,13300,13300,13310,13300,56
|
|
20230818,120300,265089350,13290,13290,13290,13290,27
|
|
20230818,120200,264730520,13290,13290,13290,13290,15
|
|
20230818,120100,264531170,13290,13290,13290,13290,15
|
|
20230818,120000,264331820,13290,13290,13290,13290,15
|
|
20230818,115900,264132470,13290,13290,13290,13290,16
|
|
20230818,115800,263919830,13290,13300,13300,13290,20
|
|
20230818,115700,263653850,13300,13310,13310,13300,105
|
|
20230818,115600,262257030,13310,13310,13310,13310,17
|
|
20230818,115500,262030760,13310,13310,13310,13310,15
|
|
20230818,115400,261831110,13320,13300,13320,13300,35
|
|
20230818,115300,261365550,13300,13300,13300,13300,15
|
|
20230818,115200,261166050,13300,13280,13300,13280,16
|
|
20230818,115100,260953490,13270,13270,13270,13270,38
|
|
20230818,115000,260449230,13270,13270,13270,13270,20
|
|
20230818,114900,260183830,13280,13280,13280,13280,15
|
|
20230818,114800,259984630,13290,13290,13290,13290,16
|
|
20230818,114700,259771990,13270,13280,13300,13270,91
|
|
20230818,114600,258563960,13290,13310,13310,13290,49
|
|
20230818,114500,257912450,13310,13300,13310,13300,15
|
|
20230818,114400,257712910,13300,13300,13300,13300,16
|
|
20230818,114300,257500110,13310,13300,13310,13300,38
|
|
20230818,114200,256994600,13290,13290,13290,13290,12
|
|
20230818,114100,256835120,13290,13290,13290,13290,15
|
|
20230818,114000,256635770,13300,13300,13300,13300,16
|
|
20230818,113900,256422970,13300,13280,13300,13280,111
|
|
20230818,113800,254948590,13290,13310,13310,13290,137
|
|
20230818,113700,253127490,13320,13320,13320,13320,18
|
|
20230818,113600,252887730,13320,13310,13320,13310,76
|
|
20230818,113500,251876010,13310,13310,13310,13310,13
|
|
20230818,113400,251702980,13310,13310,13310,13310,25
|
|
20230818,113300,251370230,13310,13310,13310,13310,16
|
|
20230818,113200,251157270,13320,13310,13320,13310,41
|
|
20230818,113100,250611370,13310,13320,13320,13310,26
|
|
20230818,113000,250265160,13320,13320,13320,13320,29
|
|
20230818,112900,249878880,13330,13320,13330,13320,26
|
|
20230818,112800,249532400,13320,13320,13320,13320,36
|
|
20230818,112700,249052880,13320,13330,13330,13320,31
|
|
20230818,112600,248639920,13330,13330,13330,13330,11
|
|
20230818,112500,248493290,13330,13330,13330,13330,54
|
|
20230818,112400,247773470,13340,13340,13340,13340,21
|
|
20230818,112300,247493330,13340,13340,13340,13340,12
|
|
20230818,112200,247333250,13340,13350,13350,13340,16
|
|
20230818,112100,247119800,13350,13350,13350,13350,17
|
|
20230818,112000,246892850,13340,13330,13340,13330,28
|
|
20230818,111900,246519440,13330,13330,13330,13330,16
|
|
20230818,111800,246306160,13340,13340,13340,13340,15
|
|
20230818,111700,246106060,13330,13330,13330,13320,62
|
|
20230818,111600,245280050,13330,13330,13340,13330,17
|
|
20230818,111500,245053430,13330,13330,13330,13330,15
|
|
20230818,111400,244853480,13330,13340,13340,13330,22
|
|
20230818,111300,244560060,13340,13340,13340,13340,15
|
|
20230818,111200,244359960,13340,13340,13340,13340,15
|
|
20230818,111100,244159860,13350,13350,13350,13350,16
|
|
20230818,111000,243946260,13350,13350,13350,13350,62
|
|
20230818,110900,243118560,13350,13340,13350,13340,99
|
|
20230818,110800,241797060,13330,13340,13340,13330,64
|
|
20230818,110700,240943780,13330,13320,13330,13320,43
|
|
20230818,110600,240370860,13330,13330,13330,13330,15
|
|
20230818,110500,240170910,13340,13340,13340,13340,15
|
|
20230818,110400,239970810,13310,13300,13310,13300,42
|
|
20230818,110300,239412060,13310,13300,13310,13300,6
|
|
20230818,110200,239332250,13310,13300,13310,13300,43
|
|
20230818,110100,238760330,13300,13300,13300,13300,27
|
|
20230818,110000,238401230,13310,13310,13310,13310,16
|
|
20230818,105900,238188270,13280,13300,13320,13280,34
|
|
20230818,105800,237735890,13310,13300,13320,13300,54
|
|
20230818,105700,237017000,13330,13330,13330,13330,15
|
|
20230818,105600,236817050,13310,13330,13330,13310,77
|
|
20230818,105500,235791780,13300,13340,13340,13300,102
|
|
20230818,105400,234434460,13350,13350,13350,13350,15
|
|
20230818,105300,234234210,13350,13350,13350,13350,16
|
|
20230818,105200,234020610,13360,13350,13360,13350,21
|
|
20230818,105100,233740060,13360,13360,13360,13360,164
|
|
20230818,105000,231549020,13360,13360,13360,13360,15
|
|
20230818,104900,231348620,13370,13370,13370,13370,15
|
|
20230818,104800,231148070,13340,13330,13340,13330,322
|
|
20230818,104700,226852910,13310,13300,13310,13300,39
|
|
20230818,104600,226334100,13300,13270,13300,13270,319
|
|
20230818,104500,222091730,13270,13240,13270,13240,41
|
|
20230818,104400,221548140,13280,13280,13280,13280,16
|
|
20230818,104300,221335660,13290,13240,13290,13240,288
|
|
20230818,104200,217521790,13230,13210,13230,13210,170
|
|
20230818,104100,215273450,13200,13180,13200,13180,197
|
|
20230818,104000,212675150,13170,13170,13170,13160,69
|
|
20230818,103900,211766700,13160,13170,13170,13160,34
|
|
20230818,103800,211319200,13160,13140,13160,13140,11
|
|
20230818,103700,211174480,13160,13170,13170,13160,31
|
|
20230818,103600,210766400,13170,13170,13170,13170,28
|
|
20230818,103500,210397640,13170,13170,13170,13170,12
|
|
20230818,103400,210239600,13170,13160,13170,13160,43
|
|
20230818,103300,209673570,13170,13170,13170,13170,222
|
|
20230818,103200,206749830,13170,13160,13170,13160,28
|
|
20230818,103100,206381190,13160,13170,13170,13160,44
|
|
20230818,103000,205801870,13180,13170,13180,13170,43
|
|
20230818,102900,205235410,13180,13180,13180,13180,31
|
|
20230818,102800,204826830,13180,13180,13180,13180,15
|
|
20230818,102700,204629130,13170,13170,13170,13170,28
|
|
20230818,102600,204260370,13160,13160,13160,13160,28
|
|
20230818,102500,203891890,13170,13170,13170,13170,15
|
|
20230818,102400,203694340,13170,13160,13170,13160,59
|
|
20230818,102300,202917750,13180,13180,13180,13180,15
|
|
20230818,102200,202720050,13170,13190,13190,13160,39
|
|
20230818,102100,202206230,13160,13120,13160,13120,92
|
|
20230818,102000,200996000,13120,13130,13130,13120,46
|
|
20230818,101900,200392340,13110,13100,13110,13100,209
|
|
20230818,101800,197654110,13100,13100,13100,13100,0
|
|
20230818,101700,197654110,13100,13110,13110,13100,27
|
|
20230818,101600,197300390,13110,13100,13110,13100,58
|
|
20230818,101500,196540570,13110,13100,13110,13100,20
|
|
20230818,101400,196278470,13100,13120,13120,13100,112
|
|
20230818,101300,194810230,13110,13110,13110,13110,174
|
|
20230818,101200,192529090,13120,13120,13120,13120,33
|
|
20230818,101100,192096130,13120,13140,13140,13100,355
|
|
20230818,101000,187442710,13110,13110,13110,13100,563
|
|
20230818,100900,180062860,13120,13130,13130,13120,68
|
|
20230818,100800,179170440,13130,13140,13140,13130,89
|
|
20230818,100700,178001020,13150,13150,13150,13150,1
|
|
20230818,100600,177987870,13150,13150,13150,13150,21
|
|
20230818,100500,177711720,13160,13160,13160,13160,0
|
|
20230818,100400,177711720,13160,13160,13160,13160,0
|
|
20230818,100300,177711720,13160,13170,13170,13160,168
|
|
20230818,100200,175500240,13180,13180,13180,13180,427
|
|
20230818,100100,169872380,13190,13200,13200,13190,11
|
|
20230818,100000,169727260,13200,13210,13210,13200,7
|
|
20230818,095900,169634850,13180,13180,13180,13180,0
|
|
20230818,095800,169634850,13180,13180,13180,13180,28
|
|
20230818,095700,169265810,13170,13170,13170,13170,28
|
|
20230818,095600,168897050,13180,13170,13180,13170,185
|
|
20230818,095500,166459560,13160,13160,13160,13160,28
|
|
20230818,095400,166091080,13170,13170,13170,13170,28
|
|
20230818,095300,165722320,13180,13180,13180,13180,1
|
|
20230818,095200,165709140,13180,13210,13210,13180,7
|
|
20230818,095100,165616820,13210,13210,13210,13210,3
|
|
20230818,095000,165577190,13220,13220,13220,13220,16
|
|
20230818,094900,165365670,13220,13230,13230,13220,28
|
|
20230818,094800,164995350,13230,13170,13230,13170,925
|
|
20230818,094700,152791760,13160,13160,13160,13160,52
|
|
20230818,094600,152107440,13150,13150,13150,13150,28
|
|
20230818,094500,151739240,13140,13140,13140,13140,0
|
|
20230818,094400,151739240,13140,13140,13150,13140,82
|
|
20230818,094300,150661350,13140,13150,13150,13140,80
|
|
20230818,094200,149609500,13150,13110,13150,13100,1036
|
|
20230818,094100,136027140,13110,13110,13110,13110,18
|
|
20230818,094000,135791160,13130,13130,13130,13130,274
|
|
20230818,093900,132193540,13150,13100,13150,13100,861
|
|
20230818,093800,120904890,13100,13100,13100,13100,159
|
|
20230818,093700,118821990,13120,13100,13120,13100,655
|
|
20230818,093600,110240950,13100,13100,13100,13100,300
|
|
20230818,093500,106310950,13100,13100,13100,13100,328
|
|
20230818,093400,102014150,13110,13110,13110,13110,41
|
|
20230818,093300,101476640,13120,13120,13120,13120,0
|
|
20230818,093200,101476640,13120,13140,13140,13120,43
|
|
20230818,093100,100911640,13150,13100,13150,13100,635
|
|
20230818,093000,92589750,13100,13110,13110,13100,115
|
|
20230818,092900,91083100,13150,13110,13160,13100,806
|
|
20230818,092800,80511530,13120,13160,13160,13120,96
|
|
20230818,092700,79251230,13170,13180,13180,13170,7
|
|
20230818,092600,79158990,13180,13190,13190,13180,27
|
|
20230818,092500,78802870,13180,13180,13180,13180,0
|
|
20230818,092400,78802870,13180,13160,13180,13160,568
|
|
20230818,092300,71324030,13160,13170,13180,13110,300
|
|
20230818,092200,67374350,13170,13100,13170,13100,241
|
|
20230818,092100,64216380,13120,13120,13120,13080,416
|
|
20230818,092000,58769100,13080,13110,13110,13080,300
|
|
20230818,091900,54845070,13080,13080,13080,13080,0
|
|
20230818,091800,54845070,13080,13070,13080,13070,215
|
|
20230818,091700,52033020,13070,13070,13070,13070,1
|
|
20230818,091600,52019950,13070,13070,13070,13070,0
|
|
20230818,091500,52019950,13070,13070,13070,13070,0
|
|
20230818,091400,52019950,13070,13070,13070,13070,409
|
|
20230818,091300,46674320,13060,13060,13060,13060,1
|
|
20230818,091200,46661260,13060,13060,13080,13060,108
|
|
20230818,091100,45249280,13090,13130,13130,13090,2027
|
|
20230818,091000,18676870,13220,13220,13220,13220,0
|
|
20230818,090900,18676870,13220,13220,13220,13220,0
|
|
20230818,090800,18676870,13220,13220,13220,13220,0
|
|
20230818,090700,18676870,13220,13220,13220,13220,0
|
|
20230818,090600,18676870,13220,13220,13220,13220,0
|
|
20230818,090500,18676870,13220,13220,13220,13220,12
|
|
20230818,090400,18518230,13110,13140,13220,13110,127
|
|
20230818,090300,16852510,13220,13220,13220,13220,13
|
|
20230818,090200,16680650,13180,13180,13180,13180,0
|
|
20230818,090100,16680650,13180,13180,13180,13180,0
|
|
20230818,090000,16680650,13180,13240,13240,13180,1260
|