694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203100,353777790,12270,12270,12270,12270,1713
|
|
20230809,203000,353777790,12270,12270,12270,12270,0
|
|
20230809,202900,353777790,12270,12270,12270,12270,0
|
|
20230809,202800,353777790,12270,12270,12270,12270,0
|
|
20230809,202700,353777790,12270,12270,12270,12270,0
|
|
20230809,202600,353777790,12270,12270,12270,12270,0
|
|
20230809,202500,353777790,12270,12270,12270,12270,0
|
|
20230809,202400,353777790,12270,12270,12270,12270,0
|
|
20230809,202300,353777790,12270,12270,12270,12270,0
|
|
20230809,202200,353777790,12270,12270,12270,12270,0
|
|
20230809,202100,353777790,12270,12270,12270,12270,0
|
|
20230809,202000,353777790,12270,12270,12270,12270,0
|
|
20230809,201900,353777790,12270,12270,12270,12270,0
|
|
20230809,201800,353777790,12270,12270,12270,12270,0
|
|
20230809,201700,353777790,12270,12270,12270,12270,0
|
|
20230809,201600,353777790,12270,12270,12270,12270,0
|
|
20230809,201500,353777790,12270,12270,12270,12270,0
|
|
20230809,201400,353777790,12270,12270,12270,12270,0
|
|
20230809,201300,353777790,12270,12270,12270,12270,0
|
|
20230809,201200,353777790,12270,12270,12270,12270,0
|
|
20230809,201100,353777790,12270,12270,12270,12270,0
|
|
20230809,201000,353777790,12270,12270,12270,12270,0
|
|
20230809,200900,353777790,12270,12270,12270,12270,0
|
|
20230809,200800,353777790,12270,12270,12270,12270,0
|
|
20230809,200700,353777790,12270,12270,12270,12270,0
|
|
20230809,200600,353777790,12270,12270,12270,12270,0
|
|
20230809,200500,353777790,12270,12270,12270,12270,0
|
|
20230809,200400,353777790,12270,12270,12270,12270,0
|
|
20230809,200300,353777790,12270,12270,12270,12270,0
|
|
20230809,200200,353777790,12270,12270,12270,12270,0
|
|
20230809,200100,353777790,12270,12270,12270,12270,1713
|
|
20230809,200000,353777790,12270,12270,12270,12270,0
|
|
20230809,195900,353777790,12270,12270,12270,12270,0
|
|
20230809,195800,353777790,12270,12270,12270,12270,0
|
|
20230809,195700,353777790,12270,12270,12270,12270,0
|
|
20230809,195600,353777790,12270,12270,12270,12270,0
|
|
20230809,195500,353777790,12270,12270,12270,12270,0
|
|
20230809,195400,353777790,12270,12270,12270,12270,0
|
|
20230809,195300,353777790,12270,12270,12270,12270,0
|
|
20230809,195200,353777790,12270,12270,12270,12270,0
|
|
20230809,195100,353777790,12270,12270,12270,12270,0
|
|
20230809,195000,353777790,12270,12270,12270,12270,0
|
|
20230809,194900,353777790,12270,12270,12270,12270,0
|
|
20230809,194800,353777790,12270,12270,12270,12270,0
|
|
20230809,194700,353777790,12270,12270,12270,12270,0
|
|
20230809,194600,353777790,12270,12270,12270,12270,0
|
|
20230809,194500,353777790,12270,12270,12270,12270,0
|
|
20230809,194400,353777790,12270,12270,12270,12270,0
|
|
20230809,194300,353777790,12270,12270,12270,12270,0
|
|
20230809,194200,353777790,12270,12270,12270,12270,0
|
|
20230809,194100,353777790,12270,12270,12270,12270,0
|
|
20230809,194000,353777790,12270,12270,12270,12270,0
|
|
20230809,193900,353777790,12270,12270,12270,12270,0
|
|
20230809,193800,353777790,12270,12270,12270,12270,0
|
|
20230809,193700,353777790,12270,12270,12270,12270,0
|
|
20230809,193600,353777790,12270,12270,12270,12270,0
|
|
20230809,193500,353777790,12270,12270,12270,12270,0
|
|
20230809,193400,353777790,12270,12270,12270,12270,0
|
|
20230809,193300,353777790,12270,12270,12270,12270,0
|
|
20230809,193200,353777790,12270,12270,12270,12270,0
|
|
20230809,193100,353777790,12270,12270,12270,12270,1713
|
|
20230809,193000,353777790,12270,12270,12270,12270,0
|
|
20230809,192900,353777790,12270,12270,12270,12270,0
|
|
20230809,192800,353777790,12270,12270,12270,12270,0
|
|
20230809,192700,353777790,12270,12270,12270,12270,0
|
|
20230809,192600,353777790,12270,12270,12270,12270,0
|
|
20230809,192500,353777790,12270,12270,12270,12270,0
|
|
20230809,192400,353777790,12270,12270,12270,12270,0
|
|
20230809,192300,353777790,12270,12270,12270,12270,0
|
|
20230809,192200,353777790,12270,12270,12270,12270,0
|
|
20230809,192100,353777790,12270,12270,12270,12270,0
|
|
20230809,192000,353777790,12270,12270,12270,12270,0
|
|
20230809,191900,353777790,12270,12270,12270,12270,0
|
|
20230809,191800,353777790,12270,12270,12270,12270,0
|
|
20230809,191700,353777790,12270,12270,12270,12270,0
|
|
20230809,191600,353777790,12270,12270,12270,12270,0
|
|
20230809,191500,353777790,12270,12270,12270,12270,0
|
|
20230809,191400,353777790,12270,12270,12270,12270,0
|
|
20230809,191300,353777790,12270,12270,12270,12270,0
|
|
20230809,191200,353777790,12270,12270,12270,12270,0
|
|
20230809,191100,353777790,12270,12270,12270,12270,0
|
|
20230809,191000,353777790,12270,12270,12270,12270,0
|
|
20230809,190900,353777790,12270,12270,12270,12270,0
|
|
20230809,190800,353777790,12270,12270,12270,12270,0
|
|
20230809,190700,353777790,12270,12270,12270,12270,0
|
|
20230809,190600,353777790,12270,12270,12270,12270,0
|
|
20230809,190500,353777790,12270,12270,12270,12270,0
|
|
20230809,190400,353777790,12270,12270,12270,12270,0
|
|
20230809,190300,353777790,12270,12270,12270,12270,0
|
|
20230809,190200,353777790,12270,12270,12270,12270,0
|
|
20230809,190100,353777790,12270,12270,12270,12270,1713
|
|
20230809,190000,353777790,12270,12270,12270,12270,0
|
|
20230809,185900,353777790,12270,12270,12270,12270,0
|
|
20230809,185800,353777790,12270,12270,12270,12270,0
|
|
20230809,185700,353777790,12270,12270,12270,12270,0
|
|
20230809,185600,353777790,12270,12270,12270,12270,0
|
|
20230809,185500,353777790,12270,12270,12270,12270,0
|
|
20230809,185400,353777790,12270,12270,12270,12270,0
|
|
20230809,185300,353777790,12270,12270,12270,12270,0
|
|
20230809,185200,353777790,12270,12270,12270,12270,0
|
|
20230809,185100,353777790,12270,12270,12270,12270,0
|
|
20230809,185000,353777790,12270,12270,12270,12270,0
|
|
20230809,184900,353777790,12270,12270,12270,12270,0
|
|
20230809,184800,353777790,12270,12270,12270,12270,0
|
|
20230809,184700,353777790,12270,12270,12270,12270,0
|
|
20230809,184600,353777790,12270,12270,12270,12270,0
|
|
20230809,184500,353777790,12270,12270,12270,12270,0
|
|
20230809,184400,353777790,12270,12270,12270,12270,0
|
|
20230809,184300,353777790,12270,12270,12270,12270,0
|
|
20230809,184200,353777790,12270,12270,12270,12270,0
|
|
20230809,184100,353777790,12270,12270,12270,12270,0
|
|
20230809,184000,353777790,12270,12270,12270,12270,0
|
|
20230809,183900,353777790,12270,12270,12270,12270,0
|
|
20230809,183800,353777790,12270,12270,12270,12270,0
|
|
20230809,183700,353777790,12270,12270,12270,12270,0
|
|
20230809,183600,353777790,12270,12270,12270,12270,0
|
|
20230809,183500,353777790,12270,12270,12270,12270,0
|
|
20230809,183400,353777790,12270,12270,12270,12270,0
|
|
20230809,183300,353777790,12270,12270,12270,12270,0
|
|
20230809,183200,353777790,12270,12270,12270,12270,0
|
|
20230809,183100,353777790,12270,12270,12270,12270,1713
|
|
20230809,183000,353777790,12270,12270,12270,12270,0
|
|
20230809,182900,353777790,12270,12270,12270,12270,0
|
|
20230809,182800,353777790,12270,12270,12270,12270,0
|
|
20230809,182700,353777790,12270,12270,12270,12270,0
|
|
20230809,182600,353777790,12270,12270,12270,12270,0
|
|
20230809,182500,353777790,12270,12270,12270,12270,0
|
|
20230809,182400,353777790,12270,12270,12270,12270,0
|
|
20230809,182300,353777790,12270,12270,12270,12270,0
|
|
20230809,182200,353777790,12270,12270,12270,12270,0
|
|
20230809,182100,353777790,12270,12270,12270,12270,0
|
|
20230809,182000,353777790,12270,12270,12270,12270,0
|
|
20230809,181900,353777790,12270,12270,12270,12270,0
|
|
20230809,181800,353777790,12270,12270,12270,12270,0
|
|
20230809,181700,353777790,12270,12270,12270,12270,0
|
|
20230809,181600,353777790,12270,12270,12270,12270,0
|
|
20230809,181500,353777790,12270,12270,12270,12270,0
|
|
20230809,181400,353777790,12270,12270,12270,12270,0
|
|
20230809,181300,353777790,12270,12270,12270,12270,0
|
|
20230809,181200,353777790,12270,12270,12270,12270,0
|
|
20230809,181100,353777790,12270,12270,12270,12270,0
|
|
20230809,181000,353777790,12270,12270,12270,12270,0
|
|
20230809,180900,353777790,12270,12270,12270,12270,0
|
|
20230809,180800,353777790,12270,12270,12270,12270,0
|
|
20230809,180700,353777790,12270,12270,12270,12270,0
|
|
20230809,180600,353777790,12270,12270,12270,12270,0
|
|
20230809,180500,353777790,12270,12270,12270,12270,0
|
|
20230809,180400,353777790,12270,12270,12270,12270,0
|
|
20230809,180300,353777790,12270,12270,12270,12270,0
|
|
20230809,180200,353777790,12270,12270,12270,12270,0
|
|
20230809,180100,353777790,12270,12270,12270,12270,1713
|
|
20230809,180000,353777790,12270,12270,12270,12270,0
|
|
20230809,175900,353777790,12270,12270,12270,12270,0
|
|
20230809,175800,353777790,12270,12270,12270,12270,0
|
|
20230809,175700,353777790,12270,12270,12270,12270,0
|
|
20230809,175600,353777790,12270,12270,12270,12270,0
|
|
20230809,175500,353777790,12270,12270,12270,12270,0
|
|
20230809,175400,353777790,12270,12270,12270,12270,0
|
|
20230809,175300,353777790,12270,12270,12270,12270,0
|
|
20230809,175200,353777790,12270,12270,12270,12270,0
|
|
20230809,175100,353777790,12270,12270,12270,12270,0
|
|
20230809,175000,353777790,12270,12270,12270,12270,0
|
|
20230809,174900,353777790,12270,12270,12270,12270,0
|
|
20230809,174800,353777790,12270,12270,12270,12270,0
|
|
20230809,174700,353777790,12270,12270,12270,12270,0
|
|
20230809,174600,353777790,12270,12270,12270,12270,0
|
|
20230809,174500,353777790,12270,12270,12270,12270,0
|
|
20230809,174400,353777790,12270,12270,12270,12270,0
|
|
20230809,174300,353777790,12270,12270,12270,12270,0
|
|
20230809,174200,353777790,12270,12270,12270,12270,0
|
|
20230809,174100,353777790,12270,12270,12270,12270,0
|
|
20230809,174000,353777790,12270,12270,12270,12270,0
|
|
20230809,173900,353777790,12270,12270,12270,12270,0
|
|
20230809,173800,353777790,12270,12270,12270,12270,0
|
|
20230809,173700,353777790,12270,12270,12270,12270,0
|
|
20230809,173600,353777790,12270,12270,12270,12270,0
|
|
20230809,173500,353777790,12270,12270,12270,12270,0
|
|
20230809,173400,353777790,12270,12270,12270,12270,0
|
|
20230809,173300,353777790,12270,12270,12270,12270,0
|
|
20230809,173200,353777790,12270,12270,12270,12270,0
|
|
20230809,173100,353777790,12270,12270,12270,12270,1713
|
|
20230809,173000,353777790,12270,12270,12270,12270,0
|
|
20230809,172900,353777790,12270,12270,12270,12270,0
|
|
20230809,172800,353777790,12270,12270,12270,12270,0
|
|
20230809,172700,353777790,12270,12270,12270,12270,0
|
|
20230809,172600,353777790,12270,12270,12270,12270,0
|
|
20230809,172500,353777790,12270,12270,12270,12270,0
|
|
20230809,172400,353777790,12270,12270,12270,12270,0
|
|
20230809,172300,353777790,12270,12270,12270,12270,0
|
|
20230809,172200,353777790,12270,12270,12270,12270,0
|
|
20230809,172100,353777790,12270,12270,12270,12270,0
|
|
20230809,172000,353777790,12270,12270,12270,12270,0
|
|
20230809,171900,353777790,12270,12270,12270,12270,0
|
|
20230809,171800,353777790,12270,12270,12270,12270,0
|
|
20230809,171700,353777790,12270,12270,12270,12270,0
|
|
20230809,171600,353777790,12270,12270,12270,12270,0
|
|
20230809,171500,353777790,12270,12270,12270,12270,0
|
|
20230809,171400,353777790,12270,12270,12270,12270,0
|
|
20230809,171300,353777790,12270,12270,12270,12270,0
|
|
20230809,171200,353777790,12270,12270,12270,12270,0
|
|
20230809,171100,353777790,12270,12270,12270,12270,0
|
|
20230809,171000,353777790,12270,12270,12270,12270,0
|
|
20230809,170900,353777790,12270,12270,12270,12270,0
|
|
20230809,170800,353777790,12270,12270,12270,12270,0
|
|
20230809,170700,353777790,12270,12270,12270,12270,0
|
|
20230809,170600,353777790,12270,12270,12270,12270,0
|
|
20230809,170500,353777790,12270,12270,12270,12270,0
|
|
20230809,170400,353777790,12270,12270,12270,12270,0
|
|
20230809,170300,353777790,12270,12270,12270,12270,0
|
|
20230809,170200,353777790,12270,12270,12270,12270,0
|
|
20230809,170100,353777790,12270,12270,12270,12270,1713
|
|
20230809,170000,353777790,12270,12270,12270,12270,0
|
|
20230809,165900,353777790,12270,12270,12270,12270,0
|
|
20230809,165800,353777790,12270,12270,12270,12270,0
|
|
20230809,165700,353777790,12270,12270,12270,12270,0
|
|
20230809,165600,353777790,12270,12270,12270,12270,0
|
|
20230809,165500,353777790,12270,12270,12270,12270,0
|
|
20230809,165400,353777790,12270,12270,12270,12270,0
|
|
20230809,165300,353777790,12270,12270,12270,12270,0
|
|
20230809,165200,353777790,12270,12270,12270,12270,0
|
|
20230809,165100,353777790,12270,12270,12270,12270,0
|
|
20230809,165000,353777790,12270,12270,12270,12270,0
|
|
20230809,164900,353777790,12270,12270,12270,12270,0
|
|
20230809,164800,353777790,12270,12270,12270,12270,0
|
|
20230809,164700,353777790,12270,12270,12270,12270,0
|
|
20230809,164600,353777790,12270,12270,12270,12270,0
|
|
20230809,164500,353777790,12270,12270,12270,12270,0
|
|
20230809,164400,353777790,12270,12270,12270,12270,0
|
|
20230809,164300,353777790,12270,12270,12270,12270,0
|
|
20230809,164200,353777790,12270,12270,12270,12270,0
|
|
20230809,164100,353777790,12270,12270,12270,12270,0
|
|
20230809,164000,353777790,12270,12270,12270,12270,0
|
|
20230809,163900,353777790,12270,12270,12270,12270,0
|
|
20230809,163800,353777790,12270,12270,12270,12270,0
|
|
20230809,163700,353777790,12270,12270,12270,12270,0
|
|
20230809,163600,353777790,12270,12270,12270,12270,0
|
|
20230809,163500,353777790,12270,12270,12270,12270,0
|
|
20230809,163400,353777790,12270,12270,12270,12270,0
|
|
20230809,163300,353777790,12270,12270,12270,12270,0
|
|
20230809,163200,353777790,12270,12270,12270,12270,0
|
|
20230809,163100,353777790,12270,12270,12270,12270,1713
|
|
20230809,163000,353777790,12270,12270,12270,12270,0
|
|
20230809,162900,353777790,12270,12270,12270,12270,0
|
|
20230809,162800,353777790,12270,12270,12270,12270,0
|
|
20230809,162700,353777790,12270,12270,12270,12270,0
|
|
20230809,162600,353777790,12270,12270,12270,12270,0
|
|
20230809,162500,353777790,12270,12270,12270,12270,0
|
|
20230809,162400,353777790,12270,12270,12270,12270,0
|
|
20230809,162300,353777790,12270,12270,12270,12270,0
|
|
20230809,162200,353777790,12270,12270,12270,12270,0
|
|
20230809,162100,353777790,12270,12270,12270,12270,0
|
|
20230809,162000,353777790,12270,12270,12270,12270,0
|
|
20230809,161900,353777790,12270,12270,12270,12270,0
|
|
20230809,161800,353777790,12270,12270,12270,12270,0
|
|
20230809,161700,353777790,12270,12270,12270,12270,0
|
|
20230809,161600,353777790,12270,12270,12270,12270,0
|
|
20230809,161500,353777790,12270,12270,12270,12270,0
|
|
20230809,161400,353777790,12270,12270,12270,12270,0
|
|
20230809,161300,353777790,12270,12270,12270,12270,0
|
|
20230809,161200,353777790,12270,12270,12270,12270,0
|
|
20230809,161100,353777790,12270,12270,12270,12270,0
|
|
20230809,161000,353777790,12270,12270,12270,12270,0
|
|
20230809,160900,353777790,12270,12270,12270,12270,0
|
|
20230809,160800,353777790,12270,12270,12270,12270,0
|
|
20230809,160700,353777790,12270,12270,12270,12270,0
|
|
20230809,160600,353777790,12270,12270,12270,12270,0
|
|
20230809,160500,353777790,12270,12270,12270,12270,0
|
|
20230809,160400,353777790,12270,12270,12270,12270,0
|
|
20230809,160300,353777790,12270,12270,12270,12270,0
|
|
20230809,160200,353777790,12270,12270,12270,12270,0
|
|
20230809,160100,353777790,12270,12270,12270,12270,1713
|
|
20230809,160000,353777790,12270,12270,12270,12270,0
|
|
20230809,155900,353777790,12270,12270,12270,12270,0
|
|
20230809,155800,353777790,12270,12270,12270,12270,0
|
|
20230809,155700,353777790,12270,12270,12270,12270,0
|
|
20230809,155600,353777790,12270,12270,12270,12270,0
|
|
20230809,155500,353777790,12270,12270,12270,12270,0
|
|
20230809,155400,353777790,12270,12270,12270,12270,0
|
|
20230809,155300,353777790,12270,12270,12270,12270,0
|
|
20230809,155200,353777790,12270,12270,12270,12270,0
|
|
20230809,155100,353777790,12270,12270,12270,12270,0
|
|
20230809,155000,353777790,12270,12270,12270,12270,0
|
|
20230809,154900,353777790,12270,12270,12270,12270,0
|
|
20230809,154800,353777790,12270,12270,12270,12270,0
|
|
20230809,154700,353777790,12270,12270,12270,12270,0
|
|
20230809,154600,353777790,12270,12270,12270,12270,0
|
|
20230809,154500,353777790,12270,12270,12270,12270,0
|
|
20230809,154400,353777790,12270,12270,12270,12270,0
|
|
20230809,154300,353777790,12270,12270,12270,12270,0
|
|
20230809,154200,353777790,12270,12270,12270,12270,0
|
|
20230809,154100,353777790,12270,12270,12270,12270,0
|
|
20230809,154000,353777790,12270,12270,12270,12270,0
|
|
20230809,153900,353777790,12270,12270,12270,12270,0
|
|
20230809,153800,353777790,12270,12270,12270,12270,0
|
|
20230809,153700,353777790,12270,12270,12270,12270,0
|
|
20230809,153600,353777790,12270,12270,12270,12270,0
|
|
20230809,153500,353777790,12270,12270,12270,12270,0
|
|
20230809,153400,353777790,12270,12270,12270,12270,0
|
|
20230809,153300,353777790,12270,12270,12270,12270,0
|
|
20230809,153200,353777790,12270,12270,12270,12270,0
|
|
20230809,153100,353777790,12270,12270,12270,12270,1713
|
|
20230809,153000,353777790,12270,12270,12270,12270,1713
|
|
20230809,152900,332759280,12270,12270,12270,12270,0
|
|
20230809,152800,332759280,12270,12270,12270,12270,0
|
|
20230809,152700,332759280,12270,12270,12270,12270,0
|
|
20230809,152600,332759280,12270,12270,12270,12270,0
|
|
20230809,152500,332759280,12270,12270,12270,12270,0
|
|
20230809,152400,332759280,12270,12270,12270,12270,0
|
|
20230809,152300,332759280,12270,12270,12270,12270,0
|
|
20230809,152200,332759280,12270,12270,12270,12270,0
|
|
20230809,152100,332759280,12270,12270,12270,12270,0
|
|
20230809,152000,332759280,12270,12270,12270,12270,0
|
|
20230809,151900,332759280,12270,12280,12280,12270,390
|
|
20230809,151800,327973080,12280,12260,12280,12260,96
|
|
20230809,151700,326794390,12270,12270,12280,12260,230
|
|
20230809,151600,323972100,12270,12260,12270,12260,54
|
|
20230809,151500,323309730,12270,12270,12270,12270,18
|
|
20230809,151400,323088870,12260,12260,12260,12260,1
|
|
20230809,151300,323076610,12280,12250,12280,12250,2108
|
|
20230809,151200,297200860,12250,12250,12260,12250,250
|
|
20230809,151100,294138350,12240,12240,12240,12240,1
|
|
20230809,151000,294126110,12240,12240,12240,12240,1
|
|
20230809,150900,294113870,12240,12250,12250,12240,88
|
|
20230809,150800,293036740,12240,12230,12240,12230,66
|
|
20230809,150700,292229040,12240,12240,12240,12230,60
|
|
20230809,150600,291494650,12240,12240,12240,12240,128
|
|
20230809,150500,289927930,12240,12240,12240,12230,507
|
|
20230809,150400,283722260,12230,12220,12230,12220,8
|
|
20230809,150300,283624430,12230,12230,12230,12230,741
|
|
20230809,150200,274562000,12230,12220,12230,12220,2
|
|
20230809,150100,274537550,12220,12220,12220,12220,0
|
|
20230809,150000,274537550,12220,12220,12220,12220,54
|
|
20230809,145900,273877670,12220,12220,12220,12220,7
|
|
20230809,145800,273792130,12220,12230,12230,12220,113
|
|
20230809,145700,272410790,12220,12220,12220,12220,1
|
|
20230809,145600,272398570,12220,12230,12230,12220,105
|
|
20230809,145500,271114470,12230,12230,12230,12230,281
|
|
20230809,145400,267677840,12230,12230,12230,12220,246
|
|
20230809,145300,264669280,12220,12230,12230,12220,230
|
|
20230809,145200,261856580,12230,12230,12230,12230,100
|
|
20230809,145100,260633580,12220,12220,12220,12220,1
|
|
20230809,145000,260621360,12220,12220,12230,12220,27
|
|
20230809,144900,260291260,12220,12220,12220,12220,421
|
|
20230809,144800,255146640,12220,12220,12230,12220,22
|
|
20230809,144700,254877600,12230,12220,12230,12220,29
|
|
20230809,144600,254523190,12220,12220,12220,12220,200
|
|
20230809,144500,252079190,12210,12220,12230,12210,349
|
|
20230809,144400,247815510,12200,12200,12200,12200,0
|
|
20230809,144300,247815510,12200,12200,12220,12200,502
|
|
20230809,144200,241681840,12200,12200,12200,12200,21
|
|
20230809,144100,241425640,12210,12210,12210,12210,375
|
|
20230809,144000,236846890,12200,12200,12210,12200,123
|
|
20230809,143900,235345140,12200,12190,12200,12190,101
|
|
20230809,143800,234112950,12190,12190,12190,12190,0
|
|
20230809,143700,234112950,12190,12190,12190,12190,2
|
|
20230809,143600,234088570,12200,12210,12210,12200,176
|
|
20230809,143500,231940360,12220,12220,12220,12220,34
|
|
20230809,143400,231524880,12210,12210,12210,12210,2
|
|
20230809,143300,231500460,12210,12210,12210,12210,2
|
|
20230809,143200,231476040,12220,12210,12220,12210,134
|
|
20230809,143100,229839600,12210,12210,12210,12210,1
|
|
20230809,143000,229827390,12210,12210,12210,12210,0
|
|
20230809,142900,229827390,12210,12210,12210,12210,1
|
|
20230809,142800,229815180,12210,12210,12210,12210,1
|
|
20230809,142700,229802970,12210,12210,12210,12210,2
|
|
20230809,142600,229778550,12210,12210,12210,12210,2
|
|
20230809,142500,229754130,12210,12220,12220,12210,24
|
|
20230809,142400,229460860,12210,12210,12210,12210,5
|
|
20230809,142300,229399810,12210,12210,12210,12200,38
|
|
20230809,142200,228935840,12220,12210,12220,12210,43
|
|
20230809,142100,228410390,12210,12220,12220,12210,27
|
|
20230809,142000,228080460,12230,12220,12230,12220,36
|
|
20230809,141900,227640530,12210,12210,12210,12210,21
|
|
20230809,141800,227384120,12210,12210,12210,12210,0
|
|
20230809,141700,227384120,12210,12210,12210,12210,1
|
|
20230809,141600,227371910,12210,12190,12220,12190,87
|
|
20230809,141500,226309280,12190,12190,12190,12190,2
|
|
20230809,141400,226284900,12190,12210,12210,12190,22
|
|
20230809,141300,226016300,12180,12180,12180,12180,0
|
|
20230809,141200,226016300,12180,12200,12200,12180,101
|
|
20230809,141100,224784500,12200,12200,12200,12200,1
|
|
20230809,141000,224772300,12200,12200,12200,12200,0
|
|
20230809,140900,224772300,12200,12200,12200,12200,2
|
|
20230809,140800,224747900,12220,12200,12220,12200,51
|
|
20230809,140700,224124760,12210,12210,12210,12210,5
|
|
20230809,140600,224063710,12200,12210,12210,12200,444
|
|
20230809,140500,218642480,12220,12210,12220,12210,11
|
|
20230809,140400,218508070,12220,12210,12220,12210,236
|
|
20230809,140300,215624160,12210,12220,12220,12210,49
|
|
20230809,140200,215025390,12220,12220,12220,12220,68
|
|
20230809,140100,214194430,12220,12220,12220,12220,333
|
|
20230809,140000,210125170,12230,12230,12230,12230,0
|
|
20230809,135900,210125170,12230,12230,12230,12230,1
|
|
20230809,135800,210112940,12220,12220,12220,12220,1
|
|
20230809,135700,210100720,12230,12230,12230,12230,75
|
|
20230809,135600,209183470,12230,12230,12230,12230,2
|
|
20230809,135500,209159010,12220,12220,12220,12220,0
|
|
20230809,135400,209159010,12220,12220,12230,12220,122
|
|
20230809,135300,207668160,12230,12220,12230,12220,12
|
|
20230809,135200,207521410,12230,12230,12230,12230,0
|
|
20230809,135100,207521410,12230,12210,12230,12210,248
|
|
20230809,135000,204492360,12210,12210,12210,12210,602
|
|
20230809,134900,197141940,12210,12210,12210,12210,33
|
|
20230809,134800,196739010,12210,12210,12210,12210,2
|
|
20230809,134700,196714590,12200,12210,12210,12200,4
|
|
20230809,134600,196665760,12210,12210,12210,12210,9
|
|
20230809,134500,196555870,12210,12210,12210,12210,2
|
|
20230809,134400,196531450,12210,12210,12210,12210,2
|
|
20230809,134300,196507030,12210,12210,12210,12210,0
|
|
20230809,134200,196507030,12210,12200,12210,12200,3
|
|
20230809,134100,196470410,12210,12210,12210,12210,2
|
|
20230809,134000,196445990,12210,12210,12210,12210,35
|
|
20230809,133900,196018640,12200,12200,12200,12200,1
|
|
20230809,133800,196006440,12210,12210,12210,12210,2
|
|
20230809,133700,195982020,12200,12200,12200,12200,0
|
|
20230809,133600,195982020,12200,12190,12200,12190,387
|
|
20230809,133500,191260630,12200,12200,12200,12190,123
|
|
20230809,133400,189760230,12200,12200,12200,12200,0
|
|
20230809,133300,189760230,12200,12190,12200,12190,61
|
|
20230809,133200,189016620,12190,12190,12190,12190,2
|
|
20230809,133100,188992240,12180,12180,12180,12180,11
|
|
20230809,133000,188858260,12190,12190,12190,12190,2
|
|
20230809,132900,188833880,12190,12190,12190,12190,2
|
|
20230809,132800,188809500,12190,12190,12190,12190,0
|
|
20230809,132700,188809500,12190,12180,12190,12180,94
|
|
20230809,132600,187664520,12180,12180,12180,12180,51
|
|
20230809,132500,187043340,12170,12170,12170,12170,1
|
|
20230809,132400,187031170,12180,12180,12180,12180,41
|
|
20230809,132300,186531790,12190,12170,12190,12170,22
|
|
20230809,132200,186263630,12190,12190,12190,12190,40
|
|
20230809,132100,185776030,12180,12180,12180,12180,114
|
|
20230809,132000,184387510,12170,12170,12170,12170,0
|
|
20230809,131900,184387510,12170,12170,12170,12170,1
|
|
20230809,131800,184375340,12170,12170,12170,12170,0
|
|
20230809,131700,184375340,12170,12170,12170,12170,0
|
|
20230809,131600,184375340,12170,12170,12170,12170,0
|
|
20230809,131500,184375340,12170,12180,12180,12170,51
|
|
20230809,131400,183754660,12170,12180,12180,12170,161
|
|
20230809,131300,181793690,12180,12180,12180,12180,50
|
|
20230809,131200,181184690,12180,12180,12180,12180,131
|
|
20230809,131100,179589110,12180,12180,12180,12180,0
|
|
20230809,131000,179589110,12180,12180,12180,12180,10
|
|
20230809,130900,179467310,12180,12180,12180,12180,0
|
|
20230809,130800,179467310,12180,12180,12180,12180,1
|
|
20230809,130700,179455130,12180,12180,12180,12180,0
|
|
20230809,130600,179455130,12180,12180,12180,12180,0
|
|
20230809,130500,179455130,12180,12180,12180,12180,0
|
|
20230809,130400,179455130,12180,12180,12180,12180,34
|
|
20230809,130300,179041010,12170,12170,12170,12170,1
|
|
20230809,130200,179028840,12190,12190,12190,12190,2
|
|
20230809,130100,179004460,12190,12190,12190,12190,25
|
|
20230809,130000,178699710,12190,12190,12190,12190,2
|
|
20230809,125900,178675330,12190,12190,12190,12190,0
|
|
20230809,125800,178675330,12190,12170,12190,12170,286
|
|
20230809,125700,175192110,12150,12170,12170,12150,101
|
|
20230809,125600,173962960,12170,12170,12170,12170,2
|
|
20230809,125500,173938620,12170,12170,12170,12170,7
|
|
20230809,125400,173853430,12170,12170,12170,12170,0
|
|
20230809,125300,173853430,12170,12170,12170,12170,3
|
|
20230809,125200,173816920,12150,12150,12150,12150,1
|
|
20230809,125100,173804770,12170,12170,12170,12170,2
|
|
20230809,125000,173780430,12170,12170,12170,12170,1
|
|
20230809,124900,173768260,12170,12170,12170,12170,1
|
|
20230809,124800,173756090,12150,12150,12150,12150,0
|
|
20230809,124700,173756090,12150,12150,12150,12150,190
|
|
20230809,124600,171447590,12150,12150,12150,12150,1
|
|
20230809,124500,171435440,12150,12150,12150,12150,285
|
|
20230809,124400,167972690,12160,12160,12160,12160,89
|
|
20230809,124300,166890450,12150,12150,12150,12150,1
|
|
20230809,124200,166878300,12150,12150,12150,12150,1
|
|
20230809,124100,166866150,12150,12160,12160,12150,408
|
|
20230809,124000,161908820,12150,12150,12150,12150,44
|
|
20230809,123900,161374220,12160,12160,12160,12160,0
|
|
20230809,123800,161374220,12160,12170,12170,12160,224
|
|
20230809,123700,158650170,12180,12180,12180,12180,0
|
|
20230809,123600,158650170,12180,12180,12180,12180,20
|
|
20230809,123500,158406570,12160,12160,12160,12160,1
|
|
20230809,123400,158394410,12170,12170,12170,12170,0
|
|
20230809,123300,158394410,12170,12180,12180,12170,75
|
|
20230809,123200,157480960,12180,12180,12180,12180,1
|
|
20230809,123100,157468780,12190,12180,12190,12180,3
|
|
20230809,123000,157432220,12190,12190,12190,12190,2
|
|
20230809,122900,157407840,12180,12180,12180,12180,5
|
|
20230809,122800,157346940,12180,12180,12180,12180,4
|
|
20230809,122700,157298220,12170,12170,12170,12170,186
|
|
20230809,122600,155034600,12170,12170,12170,12170,0
|
|
20230809,122500,155034600,12170,12170,12170,12170,40
|
|
20230809,122400,154547800,12170,12160,12170,12160,2
|
|
20230809,122300,154523470,12160,12160,12160,12160,0
|
|
20230809,122200,154523470,12160,12160,12160,12160,0
|
|
20230809,122100,154523470,12160,12160,12160,12160,0
|
|
20230809,122000,154523470,12160,12160,12160,12160,15
|
|
20230809,121900,154341070,12160,12160,12160,12160,0
|
|
20230809,121800,154341070,12160,12160,12160,12160,1
|
|
20230809,121700,154328910,12180,12180,12180,12180,1
|
|
20230809,121600,154316730,12160,12160,12160,12160,0
|
|
20230809,121500,154316730,12160,12160,12160,12160,30
|
|
20230809,121400,153951930,12160,12160,12160,12160,0
|
|
20230809,121300,153951930,12160,12180,12180,12160,101
|
|
20230809,121200,152722670,12180,12190,12190,12180,110
|
|
20230809,121100,151382370,12180,12180,12180,12180,0
|
|
20230809,121000,151382370,12180,12180,12180,12180,0
|
|
20230809,120900,151382370,12180,12180,12180,12180,0
|
|
20230809,120800,151382370,12180,12200,12200,12180,77
|
|
20230809,120700,150443840,12190,12190,12190,12190,1
|
|
20230809,120600,150431650,12200,12200,12200,12200,9
|
|
20230809,120500,150321850,12200,12200,12200,12200,1
|
|
20230809,120400,150309650,12190,12190,12190,12190,25
|
|
20230809,120300,150004900,12190,12190,12190,12190,100
|
|
20230809,120200,148785900,12170,12170,12170,12170,1
|
|
20230809,120100,148773730,12190,12190,12190,12190,0
|
|
20230809,120000,148773730,12190,12190,12190,12190,8
|
|
20230809,115900,148676210,12190,12190,12190,12190,0
|
|
20230809,115800,148676210,12190,12190,12190,12190,0
|
|
20230809,115700,148676210,12190,12190,12190,12190,36
|
|
20230809,115600,148237370,12180,12150,12180,12150,26
|
|
20230809,115500,147920720,12150,12150,12150,12150,50
|
|
20230809,115400,147313220,12160,12160,12160,12160,0
|
|
20230809,115300,147313220,12160,12160,12160,12160,27
|
|
20230809,115200,146984900,12150,12150,12150,12150,20
|
|
20230809,115100,146741900,12150,12150,12150,12150,0
|
|
20230809,115000,146741900,12150,12150,12150,12150,37
|
|
20230809,114900,146292350,12160,12170,12170,12160,75
|
|
20230809,114800,145380240,12170,12170,12170,12170,0
|
|
20230809,114700,145380240,12170,12160,12170,12160,38
|
|
20230809,114600,144917790,12170,12170,12170,12170,9
|
|
20230809,114500,144808260,12170,12160,12170,12160,2
|
|
20230809,114400,144783930,12160,12160,12160,12160,42
|
|
20230809,114300,144273210,12170,12170,12170,12170,1
|
|
20230809,114200,144261040,12170,12170,12170,12170,0
|
|
20230809,114100,144261040,12170,12170,12170,12170,9
|
|
20230809,114000,144151510,12160,12160,12160,12160,9
|
|
20230809,113900,144042070,12160,12170,12170,12160,58
|
|
20230809,113800,143336620,12170,12170,12170,12170,31
|
|
20230809,113700,142959350,12160,12160,12160,12160,0
|
|
20230809,113600,142959350,12160,12160,12160,12160,200
|
|
20230809,113500,140527350,12170,12170,12170,12170,0
|
|
20230809,113400,140527350,12170,12160,12170,12160,43
|
|
20230809,113300,140004050,12170,12170,12170,12170,21
|
|
20230809,113200,139748480,12170,12170,12170,12170,1
|
|
20230809,113100,139736310,12160,12160,12160,12160,0
|
|
20230809,113000,139736310,12160,12160,12160,12160,0
|
|
20230809,112900,139736310,12160,12160,12160,12160,0
|
|
20230809,112800,139736310,12160,12170,12170,12160,11
|
|
20230809,112700,139602450,12170,12170,12170,12170,0
|
|
20230809,112600,139602450,12170,12190,12190,12170,39
|
|
20230809,112500,139127780,12200,12200,12200,12200,0
|
|
20230809,112400,139127780,12200,12170,12200,12170,153
|
|
20230809,112300,137265210,12170,12170,12170,12160,103
|
|
20230809,112200,136011710,12170,12170,12170,12170,0
|
|
20230809,112100,136011710,12170,12170,12170,12170,10
|
|
20230809,112000,135890010,12160,12170,12170,12160,4
|
|
20230809,111900,135841350,12170,12170,12170,12170,2
|
|
20230809,111800,135817010,12170,12170,12170,12170,2
|
|
20230809,111700,135792670,12160,12170,12170,12160,22
|
|
20230809,111600,135524940,12170,12170,12170,12170,0
|
|
20230809,111500,135524940,12170,12170,12170,12170,6
|
|
20230809,111400,135451920,12170,12170,12170,12170,0
|
|
20230809,111300,135451920,12170,12170,12170,12160,81
|
|
20230809,111200,134466170,12160,12160,12160,12160,0
|
|
20230809,111100,134466170,12160,12160,12160,12160,101
|
|
20230809,111000,133238010,12170,12170,12170,12170,27
|
|
20230809,110900,132909420,12170,12170,12170,12170,0
|
|
20230809,110800,132909420,12170,12170,12170,12170,22
|
|
20230809,110700,132641680,12170,12170,12170,12170,0
|
|
20230809,110600,132641680,12170,12160,12170,12160,439
|
|
20230809,110500,127299060,12160,12160,12160,12160,25
|
|
20230809,110400,126995060,12170,12170,12170,12170,0
|
|
20230809,110300,126995060,12170,12200,12200,12170,466
|
|
20230809,110200,121311580,12210,12200,12210,12200,81
|
|
20230809,110100,120323280,12210,12210,12210,12210,2
|
|
20230809,110000,120298860,12200,12210,12210,12200,3
|
|
20230809,105900,120262240,12210,12210,12210,12210,9
|
|
20230809,105800,120152350,12200,12200,12200,12200,21
|
|
20230809,105700,119896150,12200,12200,12200,12200,1
|
|
20230809,105600,119883950,12200,12200,12200,12200,0
|
|
20230809,105500,119883950,12200,12200,12200,12200,1
|
|
20230809,105400,119871750,12210,12200,12210,12200,136
|
|
20230809,105300,118212460,12200,12200,12200,12200,9
|
|
20230809,105200,118102660,12200,12200,12200,12200,0
|
|
20230809,105100,118102660,12200,12200,12200,12200,87
|
|
20230809,105000,117041260,12200,12200,12200,12200,3
|
|
20230809,104900,117004660,12190,12190,12190,12190,1
|
|
20230809,104800,116992470,12190,12200,12200,12190,100
|
|
20230809,104700,115773290,12200,12200,12200,12200,23
|
|
20230809,104600,115492690,12190,12190,12190,12190,68
|
|
20230809,104500,114663770,12190,12190,12190,12190,48
|
|
20230809,104400,114078650,12200,12210,12210,12200,14
|
|
20230809,104300,113907790,12210,12210,12210,12210,0
|
|
20230809,104200,113907790,12210,12200,12210,12200,52
|
|
20230809,104100,113273140,12200,12200,12200,12200,1
|
|
20230809,104000,113260940,12200,12210,12210,12200,73
|
|
20230809,103900,112370080,12210,12210,12210,12210,6
|
|
20230809,103800,112296820,12210,12210,12210,12210,6
|
|
20230809,103700,112223560,12210,12210,12210,12210,2
|
|
20230809,103600,112199140,12210,12210,12210,12210,6
|
|
20230809,103500,112125880,12210,12220,12220,12210,46
|
|
20230809,103400,111563780,12220,12220,12220,12220,14
|
|
20230809,103300,111392700,12220,12220,12220,12220,8
|
|
20230809,103200,111294940,12220,12220,12220,12220,0
|
|
20230809,103100,111294940,12220,12220,12220,12220,11
|
|
20230809,103000,111160520,12220,12220,12220,12220,0
|
|
20230809,102900,111160520,12220,12220,12220,12220,3
|
|
20230809,102800,111123860,12220,12220,12220,12220,9
|
|
20230809,102700,111013880,12220,12220,12220,12220,35
|
|
20230809,102600,110586180,12220,12220,12220,12220,3
|
|
20230809,102500,110549520,12230,12230,12230,12230,9
|
|
20230809,102400,110439450,12220,12230,12230,12220,43
|
|
20230809,102300,109913810,12230,12230,12230,12230,11
|
|
20230809,102200,109779280,12230,12230,12230,12230,9
|
|
20230809,102100,109669210,12220,12220,12220,12220,5
|
|
20230809,102000,109608110,12220,12220,12220,12220,76
|
|
20230809,101900,108679390,12220,12220,12220,12220,13
|
|
20230809,101800,108520530,12200,12220,12220,12200,288
|
|
20230809,101700,105005690,12220,12200,12220,12200,18
|
|
20230809,101600,104785910,12210,12220,12220,12210,252
|
|
20230809,101500,101708970,12220,12220,12220,12220,3
|
|
20230809,101400,101672310,12220,12220,12220,12220,11
|
|
20230809,101300,101537890,12220,12220,12220,12220,2
|
|
20230809,101200,101513450,12210,12220,12220,12210,27
|
|
20230809,101100,101183560,12220,12210,12220,12210,176
|
|
20230809,101000,99034500,12210,12210,12210,12210,0
|
|
20230809,100900,99034500,12210,12200,12210,12200,87
|
|
20230809,100800,97972680,12210,12210,12210,12210,9
|
|
20230809,100700,97862790,12210,12200,12210,12200,46
|
|
20230809,100600,97301570,12140,12210,12210,12140,613
|
|
20230809,100500,89849770,12210,12210,12210,12210,50
|
|
20230809,100400,89239270,12210,12210,12210,12210,113
|
|
20230809,100300,87859540,12190,12200,12200,12190,66
|
|
20230809,100200,87054580,12200,12210,12210,12200,71
|
|
20230809,100100,86188360,12200,12200,12200,12200,176
|
|
20230809,100000,84041160,12200,12200,12200,12200,2
|
|
20230809,095900,84016760,12190,12200,12200,12190,11
|
|
20230809,095800,83882650,12190,12190,12190,12190,83
|
|
20230809,095700,82870880,12190,12180,12190,12180,113
|
|
20230809,095600,81493520,12180,12190,12190,12180,22
|
|
20230809,095500,81225470,12190,12190,12190,12190,4
|
|
20230809,095400,81176710,12190,12180,12190,12180,56
|
|
20230809,095300,80494100,12180,12160,12180,12160,985
|
|
20230809,095200,68503860,12160,12160,12160,12160,112
|
|
20230809,095100,67141940,12160,12160,12160,12160,23
|
|
20230809,095000,66862260,12160,12160,12160,12160,2
|
|
20230809,094900,66837940,12160,12160,12160,12160,52
|
|
20230809,094800,66205620,12160,12160,12160,12160,42
|
|
20230809,094700,65694900,12150,12150,12150,12150,42
|
|
20230809,094600,65184600,12160,12150,12160,12150,60
|
|
20230809,094500,64455080,12160,12150,12160,12150,56
|
|
20230809,094400,63774670,12150,12150,12150,12150,0
|
|
20230809,094300,63774670,12150,12150,12150,12150,22
|
|
20230809,094200,63507370,12150,12150,12150,12150,5
|
|
20230809,094100,63446620,12150,12150,12150,12150,73
|
|
20230809,094000,62559670,12160,12170,12170,12160,94
|
|
20230809,093900,61416310,12170,12170,12170,12170,4
|
|
20230809,093800,61367630,12170,12160,12170,12160,24
|
|
20230809,093700,61075670,12160,12170,12170,12150,75
|
|
20230809,093600,60163950,12170,12170,12170,12170,34
|
|
20230809,093500,59750170,12170,12150,12170,12150,835
|
|
20230809,093400,49604720,12140,12150,12150,12140,76
|
|
20230809,093300,48682060,12150,12150,12150,12150,2
|
|
20230809,093200,48657760,12150,12150,12150,12150,7
|
|
20230809,093100,48572710,12150,12150,12150,12150,28
|
|
20230809,093000,48232510,12140,12140,12140,12140,29
|
|
20230809,092900,47880450,12140,12140,12140,12140,17
|
|
20230809,092800,47674070,12140,12140,12140,12140,152
|
|
20230809,092700,45828790,12140,12130,12140,12130,3
|
|
20230809,092600,45792380,12130,12130,12130,12130,53
|
|
20230809,092500,45149490,12130,12130,12130,12130,125
|
|
20230809,092400,43633240,12130,12150,12150,12130,244
|
|
20230809,092300,40672060,12150,12150,12150,12150,143
|
|
20230809,092200,38934610,12140,12140,12140,12140,24
|
|
20230809,092100,38643250,12150,12160,12160,12150,43
|
|
20230809,092000,38120380,12150,12160,12160,12150,506
|
|
20230809,091900,31968170,12160,12170,12170,12160,54
|
|
20230809,091800,31311490,12170,12170,12170,12170,38
|
|
20230809,091700,30849030,12180,12170,12180,12170,121
|
|
20230809,091600,29376410,12170,12170,12170,12170,4
|
|
20230809,091500,29327730,12170,12170,12170,12170,13
|
|
20230809,091400,29169520,12170,12120,12170,12120,6
|
|
20230809,091300,29096600,12170,12140,12170,12120,63
|
|
20230809,091200,28332440,12150,12120,12150,12120,74
|
|
20230809,091100,27433490,12120,12120,12120,12110,284
|
|
20230809,091000,23991420,12120,12150,12150,12120,9
|
|
20230809,090900,23882250,12150,12150,12150,12120,130
|
|
20230809,090800,22306540,12150,12170,12170,12150,93
|
|
20230809,090700,21176550,12170,12170,12170,12170,47
|
|
20230809,090600,20604560,12180,12190,12190,12180,6
|
|
20230809,090500,20531460,12190,12120,12190,12120,442
|
|
20230809,090400,15165130,12100,12090,12100,12090,135
|
|
20230809,090300,13531880,12090,12110,12110,12090,150
|
|
20230809,090200,11716900,12090,12130,12130,12080,225
|
|
20230809,090100,8992760,12080,12150,12150,12070,163
|
|
20230809,090000,7019020,12070,12060,12070,12060,582
|