680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201700,311976870,14320,14320,14320,14320,351
|
|
20230821,201600,311976870,14320,14320,14320,14320,0
|
|
20230821,201500,311976870,14320,14320,14320,14320,0
|
|
20230821,201400,311976870,14320,14320,14320,14320,0
|
|
20230821,201300,311976870,14320,14320,14320,14320,0
|
|
20230821,201200,311976870,14320,14320,14320,14320,0
|
|
20230821,201100,311976870,14320,14320,14320,14320,0
|
|
20230821,201000,311976870,14320,14320,14320,14320,0
|
|
20230821,200900,311976870,14320,14320,14320,14320,0
|
|
20230821,200800,311976870,14320,14320,14320,14320,0
|
|
20230821,200700,311976870,14320,14320,14320,14320,0
|
|
20230821,200600,311976870,14320,14320,14320,14320,0
|
|
20230821,200500,311976870,14320,14320,14320,14320,0
|
|
20230821,200400,311976870,14320,14320,14320,14320,0
|
|
20230821,200300,311976870,14320,14320,14320,14320,0
|
|
20230821,200200,311976870,14320,14320,14320,14320,0
|
|
20230821,200100,311976870,14320,14320,14320,14320,0
|
|
20230821,200000,311976870,14320,14320,14320,14320,0
|
|
20230821,195900,311976870,14320,14320,14320,14320,0
|
|
20230821,195800,311976870,14320,14320,14320,14320,0
|
|
20230821,195700,311976870,14320,14320,14320,14320,0
|
|
20230821,195600,311976870,14320,14320,14320,14320,0
|
|
20230821,195500,311976870,14320,14320,14320,14320,0
|
|
20230821,195400,311976870,14320,14320,14320,14320,0
|
|
20230821,195300,311976870,14320,14320,14320,14320,0
|
|
20230821,195200,311976870,14320,14320,14320,14320,0
|
|
20230821,195100,311976870,14320,14320,14320,14320,0
|
|
20230821,195000,311976870,14320,14320,14320,14320,0
|
|
20230821,194900,311976870,14320,14320,14320,14320,0
|
|
20230821,194800,311976870,14320,14320,14320,14320,0
|
|
20230821,194700,311976870,14320,14320,14320,14320,351
|
|
20230821,194600,311976870,14320,14320,14320,14320,0
|
|
20230821,194500,311976870,14320,14320,14320,14320,0
|
|
20230821,194400,311976870,14320,14320,14320,14320,0
|
|
20230821,194300,311976870,14320,14320,14320,14320,0
|
|
20230821,194200,311976870,14320,14320,14320,14320,0
|
|
20230821,194100,311976870,14320,14320,14320,14320,0
|
|
20230821,194000,311976870,14320,14320,14320,14320,0
|
|
20230821,193900,311976870,14320,14320,14320,14320,0
|
|
20230821,193800,311976870,14320,14320,14320,14320,0
|
|
20230821,193700,311976870,14320,14320,14320,14320,0
|
|
20230821,193600,311976870,14320,14320,14320,14320,0
|
|
20230821,193500,311976870,14320,14320,14320,14320,0
|
|
20230821,193400,311976870,14320,14320,14320,14320,0
|
|
20230821,193300,311976870,14320,14320,14320,14320,0
|
|
20230821,193200,311976870,14320,14320,14320,14320,0
|
|
20230821,193100,311976870,14320,14320,14320,14320,0
|
|
20230821,193000,311976870,14320,14320,14320,14320,0
|
|
20230821,192900,311976870,14320,14320,14320,14320,0
|
|
20230821,192800,311976870,14320,14320,14320,14320,0
|
|
20230821,192700,311976870,14320,14320,14320,14320,0
|
|
20230821,192600,311976870,14320,14320,14320,14320,0
|
|
20230821,192500,311976870,14320,14320,14320,14320,0
|
|
20230821,192400,311976870,14320,14320,14320,14320,0
|
|
20230821,192300,311976870,14320,14320,14320,14320,0
|
|
20230821,192200,311976870,14320,14320,14320,14320,0
|
|
20230821,192100,311976870,14320,14320,14320,14320,0
|
|
20230821,192000,311976870,14320,14320,14320,14320,0
|
|
20230821,191900,311976870,14320,14320,14320,14320,0
|
|
20230821,191800,311976870,14320,14320,14320,14320,0
|
|
20230821,191700,311976870,14320,14320,14320,14320,351
|
|
20230821,191600,311976870,14320,14320,14320,14320,0
|
|
20230821,191500,311976870,14320,14320,14320,14320,0
|
|
20230821,191400,311976870,14320,14320,14320,14320,0
|
|
20230821,191300,311976870,14320,14320,14320,14320,0
|
|
20230821,191200,311976870,14320,14320,14320,14320,0
|
|
20230821,191100,311976870,14320,14320,14320,14320,0
|
|
20230821,191000,311976870,14320,14320,14320,14320,0
|
|
20230821,190900,311976870,14320,14320,14320,14320,0
|
|
20230821,190800,311976870,14320,14320,14320,14320,0
|
|
20230821,190700,311976870,14320,14320,14320,14320,0
|
|
20230821,190600,311976870,14320,14320,14320,14320,0
|
|
20230821,190500,311976870,14320,14320,14320,14320,0
|
|
20230821,190400,311976870,14320,14320,14320,14320,0
|
|
20230821,190300,311976870,14320,14320,14320,14320,0
|
|
20230821,190200,311976870,14320,14320,14320,14320,0
|
|
20230821,190100,311976870,14320,14320,14320,14320,0
|
|
20230821,190000,311976870,14320,14320,14320,14320,0
|
|
20230821,185900,311976870,14320,14320,14320,14320,0
|
|
20230821,185800,311976870,14320,14320,14320,14320,0
|
|
20230821,185700,311976870,14320,14320,14320,14320,0
|
|
20230821,185600,311976870,14320,14320,14320,14320,0
|
|
20230821,185500,311976870,14320,14320,14320,14320,0
|
|
20230821,185400,311976870,14320,14320,14320,14320,0
|
|
20230821,185300,311976870,14320,14320,14320,14320,0
|
|
20230821,185200,311976870,14320,14320,14320,14320,0
|
|
20230821,185100,311976870,14320,14320,14320,14320,0
|
|
20230821,185000,311976870,14320,14320,14320,14320,0
|
|
20230821,184900,311976870,14320,14320,14320,14320,0
|
|
20230821,184800,311976870,14320,14320,14320,14320,0
|
|
20230821,184700,311976870,14320,14320,14320,14320,351
|
|
20230821,184600,311976870,14320,14320,14320,14320,0
|
|
20230821,184500,311976870,14320,14320,14320,14320,0
|
|
20230821,184400,311976870,14320,14320,14320,14320,0
|
|
20230821,184300,311976870,14320,14320,14320,14320,0
|
|
20230821,184200,311976870,14320,14320,14320,14320,0
|
|
20230821,184100,311976870,14320,14320,14320,14320,0
|
|
20230821,184000,311976870,14320,14320,14320,14320,0
|
|
20230821,183900,311976870,14320,14320,14320,14320,0
|
|
20230821,183800,311976870,14320,14320,14320,14320,0
|
|
20230821,183700,311976870,14320,14320,14320,14320,0
|
|
20230821,183600,311976870,14320,14320,14320,14320,0
|
|
20230821,183500,311976870,14320,14320,14320,14320,0
|
|
20230821,183400,311976870,14320,14320,14320,14320,0
|
|
20230821,183300,311976870,14320,14320,14320,14320,0
|
|
20230821,183200,311976870,14320,14320,14320,14320,0
|
|
20230821,183100,311976870,14320,14320,14320,14320,0
|
|
20230821,183000,311976870,14320,14320,14320,14320,0
|
|
20230821,182900,311976870,14320,14320,14320,14320,0
|
|
20230821,182800,311976870,14320,14320,14320,14320,0
|
|
20230821,182700,311976870,14320,14320,14320,14320,0
|
|
20230821,182600,311976870,14320,14320,14320,14320,0
|
|
20230821,182500,311976870,14320,14320,14320,14320,0
|
|
20230821,182400,311976870,14320,14320,14320,14320,0
|
|
20230821,182300,311976870,14320,14320,14320,14320,0
|
|
20230821,182200,311976870,14320,14320,14320,14320,0
|
|
20230821,182100,311976870,14320,14320,14320,14320,0
|
|
20230821,182000,311976870,14320,14320,14320,14320,0
|
|
20230821,181900,311976870,14320,14320,14320,14320,0
|
|
20230821,181800,311976870,14320,14320,14320,14320,0
|
|
20230821,181700,311976870,14320,14320,14320,14320,351
|
|
20230821,181600,311976870,14320,14320,14320,14320,0
|
|
20230821,181500,311976870,14320,14320,14320,14320,0
|
|
20230821,181400,311976870,14320,14320,14320,14320,0
|
|
20230821,181300,311976870,14320,14320,14320,14320,0
|
|
20230821,181200,311976870,14320,14320,14320,14320,0
|
|
20230821,181100,311976870,14320,14320,14320,14320,0
|
|
20230821,181000,311976870,14320,14320,14320,14320,0
|
|
20230821,180900,311976870,14320,14320,14320,14320,0
|
|
20230821,180800,311976870,14320,14320,14320,14320,0
|
|
20230821,180700,311976870,14320,14320,14320,14320,0
|
|
20230821,180600,311976870,14320,14320,14320,14320,0
|
|
20230821,180500,311976870,14320,14320,14320,14320,0
|
|
20230821,180400,311976870,14320,14320,14320,14320,0
|
|
20230821,180300,311976870,14320,14320,14320,14320,0
|
|
20230821,180200,311976870,14320,14320,14320,14320,0
|
|
20230821,180100,311976870,14320,14320,14320,14320,0
|
|
20230821,180000,311976870,14320,14320,14320,14320,0
|
|
20230821,175900,311976870,14320,14320,14320,14320,0
|
|
20230821,175800,311976870,14320,14320,14320,14320,0
|
|
20230821,175700,311976870,14320,14320,14320,14320,0
|
|
20230821,175600,311976870,14320,14320,14320,14320,0
|
|
20230821,175500,311976870,14320,14320,14320,14320,0
|
|
20230821,175400,311976870,14320,14320,14320,14320,0
|
|
20230821,175300,311976870,14320,14320,14320,14320,0
|
|
20230821,175200,311976870,14320,14320,14320,14320,0
|
|
20230821,175100,311976870,14320,14320,14320,14320,0
|
|
20230821,175000,311976870,14320,14320,14320,14320,0
|
|
20230821,174900,311976870,14320,14320,14320,14320,0
|
|
20230821,174800,311976870,14320,14320,14320,14320,0
|
|
20230821,174700,311976870,14320,14320,14320,14320,351
|
|
20230821,174600,311976870,14320,14320,14320,14320,0
|
|
20230821,174500,311976870,14320,14320,14320,14320,0
|
|
20230821,174400,311976870,14320,14320,14320,14320,0
|
|
20230821,174300,311976870,14320,14320,14320,14320,0
|
|
20230821,174200,311976870,14320,14320,14320,14320,0
|
|
20230821,174100,311976870,14320,14320,14320,14320,0
|
|
20230821,174000,311976870,14320,14320,14320,14320,0
|
|
20230821,173900,311976870,14320,14320,14320,14320,0
|
|
20230821,173800,311976870,14320,14320,14320,14320,0
|
|
20230821,173700,311976870,14320,14320,14320,14320,0
|
|
20230821,173600,311976870,14320,14320,14320,14320,0
|
|
20230821,173500,311976870,14320,14320,14320,14320,0
|
|
20230821,173400,311976870,14320,14320,14320,14320,0
|
|
20230821,173300,311976870,14320,14320,14320,14320,0
|
|
20230821,173200,311976870,14320,14320,14320,14320,0
|
|
20230821,173100,311976870,14320,14320,14320,14320,0
|
|
20230821,173000,311976870,14320,14320,14320,14320,0
|
|
20230821,172900,311976870,14320,14320,14320,14320,0
|
|
20230821,172800,311976870,14320,14320,14320,14320,0
|
|
20230821,172700,311976870,14320,14320,14320,14320,0
|
|
20230821,172600,311976870,14320,14320,14320,14320,0
|
|
20230821,172500,311976870,14320,14320,14320,14320,0
|
|
20230821,172400,311976870,14320,14320,14320,14320,0
|
|
20230821,172300,311976870,14320,14320,14320,14320,0
|
|
20230821,172200,311976870,14320,14320,14320,14320,0
|
|
20230821,172100,311976870,14320,14320,14320,14320,0
|
|
20230821,172000,311976870,14320,14320,14320,14320,0
|
|
20230821,171900,311976870,14320,14320,14320,14320,0
|
|
20230821,171800,311976870,14320,14320,14320,14320,0
|
|
20230821,171700,311976870,14320,14320,14320,14320,351
|
|
20230821,171600,311976870,14320,14320,14320,14320,0
|
|
20230821,171500,311976870,14320,14320,14320,14320,0
|
|
20230821,171400,311976870,14320,14320,14320,14320,0
|
|
20230821,171300,311976870,14320,14320,14320,14320,0
|
|
20230821,171200,311976870,14320,14320,14320,14320,0
|
|
20230821,171100,311976870,14320,14320,14320,14320,0
|
|
20230821,171000,311976870,14320,14320,14320,14320,0
|
|
20230821,170900,311976870,14320,14320,14320,14320,0
|
|
20230821,170800,311976870,14320,14320,14320,14320,0
|
|
20230821,170700,311976870,14320,14320,14320,14320,0
|
|
20230821,170600,311976870,14320,14320,14320,14320,0
|
|
20230821,170500,311976870,14320,14320,14320,14320,0
|
|
20230821,170400,311976870,14320,14320,14320,14320,0
|
|
20230821,170300,311976870,14320,14320,14320,14320,0
|
|
20230821,170200,311976870,14320,14320,14320,14320,0
|
|
20230821,170100,311976870,14320,14320,14320,14320,0
|
|
20230821,170000,311976870,14320,14320,14320,14320,0
|
|
20230821,165900,311976870,14320,14320,14320,14320,0
|
|
20230821,165800,311976870,14320,14320,14320,14320,0
|
|
20230821,165700,311976870,14320,14320,14320,14320,0
|
|
20230821,165600,311976870,14320,14320,14320,14320,0
|
|
20230821,165500,311976870,14320,14320,14320,14320,0
|
|
20230821,165400,311976870,14320,14320,14320,14320,0
|
|
20230821,165300,311976870,14320,14320,14320,14320,0
|
|
20230821,165200,311976870,14320,14320,14320,14320,0
|
|
20230821,165100,311976870,14320,14320,14320,14320,0
|
|
20230821,165000,311976870,14320,14320,14320,14320,0
|
|
20230821,164900,311976870,14320,14320,14320,14320,0
|
|
20230821,164800,311976870,14320,14320,14320,14320,0
|
|
20230821,164700,311976870,14320,14320,14320,14320,351
|
|
20230821,164600,311976870,14320,14320,14320,14320,0
|
|
20230821,164500,311976870,14320,14320,14320,14320,0
|
|
20230821,164400,311976870,14320,14320,14320,14320,0
|
|
20230821,164300,311976870,14320,14320,14320,14320,0
|
|
20230821,164200,311976870,14320,14320,14320,14320,0
|
|
20230821,164100,311976870,14320,14320,14320,14320,0
|
|
20230821,164000,311976870,14320,14320,14320,14320,0
|
|
20230821,163900,311976870,14320,14320,14320,14320,0
|
|
20230821,163800,311976870,14320,14320,14320,14320,0
|
|
20230821,163700,311976870,14320,14320,14320,14320,0
|
|
20230821,163600,311976870,14320,14320,14320,14320,0
|
|
20230821,163500,311976870,14320,14320,14320,14320,0
|
|
20230821,163400,311976870,14320,14320,14320,14320,0
|
|
20230821,163300,311976870,14320,14320,14320,14320,0
|
|
20230821,163200,311976870,14320,14320,14320,14320,0
|
|
20230821,163100,311976870,14320,14320,14320,14320,0
|
|
20230821,163000,311976870,14320,14320,14320,14320,0
|
|
20230821,162900,311976870,14320,14320,14320,14320,0
|
|
20230821,162800,311976870,14320,14320,14320,14320,0
|
|
20230821,162700,311976870,14320,14320,14320,14320,0
|
|
20230821,162600,311976870,14320,14320,14320,14320,0
|
|
20230821,162500,311976870,14320,14320,14320,14320,0
|
|
20230821,162400,311976870,14320,14320,14320,14320,0
|
|
20230821,162300,311976870,14320,14320,14320,14320,0
|
|
20230821,162200,311976870,14320,14320,14320,14320,0
|
|
20230821,162100,311976870,14320,14320,14320,14320,0
|
|
20230821,162000,311976870,14320,14320,14320,14320,0
|
|
20230821,161900,311976870,14320,14320,14320,14320,0
|
|
20230821,161800,311976870,14320,14320,14320,14320,0
|
|
20230821,161700,311976870,14320,14320,14320,14320,351
|
|
20230821,161600,311976870,14320,14320,14320,14320,0
|
|
20230821,161500,311976870,14320,14320,14320,14320,0
|
|
20230821,161400,311976870,14320,14320,14320,14320,0
|
|
20230821,161300,311976870,14320,14320,14320,14320,0
|
|
20230821,161200,311976870,14320,14320,14320,14320,0
|
|
20230821,161100,311976870,14320,14320,14320,14320,0
|
|
20230821,161000,311976870,14320,14320,14320,14320,0
|
|
20230821,160900,311976870,14320,14320,14320,14320,0
|
|
20230821,160800,311976870,14320,14320,14320,14320,0
|
|
20230821,160700,311976870,14320,14320,14320,14320,0
|
|
20230821,160600,311976870,14320,14320,14320,14320,0
|
|
20230821,160500,311976870,14320,14320,14320,14320,0
|
|
20230821,160400,311976870,14320,14320,14320,14320,0
|
|
20230821,160300,311976870,14320,14320,14320,14320,0
|
|
20230821,160200,311976870,14320,14320,14320,14320,0
|
|
20230821,160100,311976870,14320,14320,14320,14320,0
|
|
20230821,160000,311976870,14320,14320,14320,14320,0
|
|
20230821,155900,311976870,14320,14320,14320,14320,0
|
|
20230821,155800,311976870,14320,14320,14320,14320,0
|
|
20230821,155700,311976870,14320,14320,14320,14320,0
|
|
20230821,155600,311976870,14320,14320,14320,14320,0
|
|
20230821,155500,311976870,14320,14320,14320,14320,0
|
|
20230821,155400,311976870,14320,14320,14320,14320,0
|
|
20230821,155300,311976870,14320,14320,14320,14320,0
|
|
20230821,155200,311976870,14320,14320,14320,14320,0
|
|
20230821,155100,311976870,14320,14320,14320,14320,0
|
|
20230821,155000,311976870,14320,14320,14320,14320,0
|
|
20230821,154900,311976870,14320,14320,14320,14320,0
|
|
20230821,154800,311976870,14320,14320,14320,14320,0
|
|
20230821,154700,311976870,14320,14320,14320,14320,351
|
|
20230821,154600,311976870,14320,14320,14320,14320,0
|
|
20230821,154500,311976870,14320,14320,14320,14320,0
|
|
20230821,154400,311976870,14320,14320,14320,14320,0
|
|
20230821,154300,311976870,14320,14320,14320,14320,0
|
|
20230821,154200,311976870,14320,14320,14320,14320,0
|
|
20230821,154100,311976870,14320,14320,14320,14320,0
|
|
20230821,154000,311976870,14320,14320,14320,14320,0
|
|
20230821,153900,311976870,14320,14320,14320,14320,0
|
|
20230821,153800,311976870,14320,14320,14320,14320,0
|
|
20230821,153700,311976870,14320,14320,14320,14320,0
|
|
20230821,153600,311976870,14320,14320,14320,14320,0
|
|
20230821,153500,311976870,14320,14320,14320,14320,0
|
|
20230821,153400,311976870,14320,14320,14320,14320,0
|
|
20230821,153300,311976870,14320,14320,14320,14320,0
|
|
20230821,153200,311976870,14320,14320,14320,14320,0
|
|
20230821,153100,311976870,14320,14320,14320,14320,0
|
|
20230821,153000,311976870,14320,14320,14320,14320,351
|
|
20230821,152900,306950550,14290,14290,14290,14290,0
|
|
20230821,152800,306950550,14290,14290,14290,14290,0
|
|
20230821,152700,306950550,14290,14290,14290,14290,0
|
|
20230821,152600,306950550,14290,14290,14290,14290,0
|
|
20230821,152500,306950550,14290,14290,14290,14290,0
|
|
20230821,152400,306950550,14290,14290,14290,14290,0
|
|
20230821,152300,306950550,14290,14290,14290,14290,0
|
|
20230821,152200,306950550,14290,14290,14290,14290,0
|
|
20230821,152100,306950550,14290,14290,14290,14290,0
|
|
20230821,152000,306950550,14290,14290,14290,14290,0
|
|
20230821,151900,306950550,14290,14300,14300,14230,72
|
|
20230821,151800,305921600,14310,14310,14310,14310,0
|
|
20230821,151700,305921600,14310,14310,14310,14310,5
|
|
20230821,151600,305850050,14310,14320,14320,14310,25
|
|
20230821,151500,305492240,14230,14230,14230,14230,20
|
|
20230821,151400,305207640,14240,14240,14300,14240,84
|
|
20230821,151300,304010160,14230,14230,14230,14230,355
|
|
20230821,151200,298958510,14230,14250,14260,14230,1228
|
|
20230821,151100,281474000,14250,14260,14260,14250,205
|
|
20230821,151000,278552180,14260,14260,14260,14260,301
|
|
20230821,150900,274259920,14260,14270,14270,14260,364
|
|
20230821,150800,269068770,14260,14260,14260,14260,0
|
|
20230821,150700,269068770,14260,14260,14260,14260,0
|
|
20230821,150600,269068770,14260,14320,14320,14260,425
|
|
20230821,150500,263004880,14320,14320,14320,14320,2
|
|
20230821,150400,262976240,14330,14330,14330,14330,0
|
|
20230821,150300,262976240,14330,14330,14330,14330,0
|
|
20230821,150200,262976240,14330,14330,14330,14330,0
|
|
20230821,150100,262976240,14330,14330,14330,14330,0
|
|
20230821,150000,262976240,14330,14320,14330,14280,1733
|
|
20230821,145900,238198050,14330,14330,14330,14330,15
|
|
20230821,145800,237983100,14340,14340,14340,14340,0
|
|
20230821,145700,237983100,14340,14340,14340,14340,0
|
|
20230821,145600,237983100,14340,14340,14340,14340,0
|
|
20230821,145500,237983100,14340,14340,14340,14340,0
|
|
20230821,145400,237983100,14340,14350,14350,14340,9
|
|
20230821,145300,237853970,14340,14340,14340,14340,14
|
|
20230821,145200,237653210,14340,14340,14340,14340,0
|
|
20230821,145100,237653210,14340,14320,14340,14320,92
|
|
20230821,145000,236334160,14340,14340,14340,14340,36
|
|
20230821,144900,235817920,14350,14350,14350,14350,0
|
|
20230821,144800,235817920,14350,14350,14350,14350,5
|
|
20230821,144700,235746170,14350,14350,14350,14350,0
|
|
20230821,144600,235746170,14350,14350,14350,14350,200
|
|
20230821,144500,232876170,14350,14350,14350,14350,0
|
|
20230821,144400,232876170,14350,14350,14350,14350,0
|
|
20230821,144300,232876170,14350,14350,14350,14350,170
|
|
20230821,144200,230436670,14350,14350,14350,14350,31
|
|
20230821,144100,229991820,14350,14350,14350,14350,0
|
|
20230821,144000,229991820,14350,14350,14350,14350,1
|
|
20230821,143900,229977470,14350,14350,14350,14350,0
|
|
20230821,143800,229977470,14350,14350,14350,14350,200
|
|
20230821,143700,227107470,14360,14360,14360,14360,0
|
|
20230821,143600,227107470,14360,14360,14360,14360,0
|
|
20230821,143500,227107470,14360,14360,14360,14360,0
|
|
20230821,143400,227107470,14360,14360,14360,14360,1
|
|
20230821,143300,227093110,14370,14370,14370,14370,0
|
|
20230821,143200,227093110,14370,14370,14370,14370,39
|
|
20230821,143100,226532680,14350,14350,14350,14350,3
|
|
20230821,143000,226489630,14350,14350,14350,14350,135
|
|
20230821,142900,224552380,14370,14370,14370,14370,20
|
|
20230821,142800,224264980,14350,14350,14350,14350,0
|
|
20230821,142700,224264980,14350,14350,14350,14350,0
|
|
20230821,142600,224264980,14350,14350,14350,14350,0
|
|
20230821,142500,224264980,14350,14350,14350,14350,0
|
|
20230821,142400,224264980,14350,14350,14350,14350,0
|
|
20230821,142300,224264980,14350,14350,14350,14350,0
|
|
20230821,142200,224264980,14350,14350,14350,14350,0
|
|
20230821,142100,224264980,14350,14350,14350,14350,0
|
|
20230821,142000,224264980,14350,14350,14350,14350,1
|
|
20230821,141900,224250630,14350,14350,14350,14350,0
|
|
20230821,141800,224250630,14350,14350,14350,14350,0
|
|
20230821,141700,224250630,14350,14350,14350,14350,154
|
|
20230821,141600,222040730,14300,14300,14300,14300,39
|
|
20230821,141500,221483030,14300,14300,14300,14300,0
|
|
20230821,141400,221483030,14300,14300,14300,14300,0
|
|
20230821,141300,221483030,14300,14300,14300,14300,0
|
|
20230821,141200,221483030,14300,14300,14300,14300,304
|
|
20230821,141100,217135830,14300,14300,14300,14300,0
|
|
20230821,141000,217135830,14300,14300,14300,14300,0
|
|
20230821,140900,217135830,14300,14310,14310,14300,200
|
|
20230821,140800,214275800,14350,14350,14350,14350,0
|
|
20230821,140700,214275800,14350,14350,14350,14350,0
|
|
20230821,140600,214275800,14350,14350,14350,14350,0
|
|
20230821,140500,214275800,14350,14350,14350,14350,0
|
|
20230821,140400,214275800,14350,14350,14350,14350,5
|
|
20230821,140300,214204050,14350,14310,14360,14310,26
|
|
20230821,140200,213831730,14310,14310,14310,14310,20
|
|
20230821,140100,213545530,14310,14310,14310,14310,3
|
|
20230821,140000,213502600,14310,14310,14310,14310,0
|
|
20230821,135900,213502600,14310,14310,14310,14310,274
|
|
20230821,135800,209581660,14310,14310,14310,14310,350
|
|
20230821,135700,204573160,14370,14370,14370,14370,0
|
|
20230821,135600,204573160,14370,14370,14370,14370,0
|
|
20230821,135500,204573160,14370,14370,14370,14370,0
|
|
20230821,135400,204573160,14370,14370,14370,14370,0
|
|
20230821,135300,204573160,14370,14370,14370,14370,0
|
|
20230821,135200,204573160,14370,14370,14370,14370,0
|
|
20230821,135100,204573160,14370,14370,14370,14370,50
|
|
20230821,135000,203854660,14370,14370,14370,14370,0
|
|
20230821,134900,203854660,14370,14370,14370,14370,7
|
|
20230821,134800,203754070,14370,14370,14370,14370,0
|
|
20230821,134700,203754070,14370,14370,14370,14370,1
|
|
20230821,134600,203739700,14370,14370,14370,14370,0
|
|
20230821,134500,203739700,14370,14370,14370,14370,0
|
|
20230821,134400,203739700,14370,14370,14370,14370,30
|
|
20230821,134300,203308600,14360,14360,14360,14360,0
|
|
20230821,134200,203308600,14360,14360,14360,14360,1
|
|
20230821,134100,203294240,14350,14350,14350,14350,0
|
|
20230821,134000,203294240,14350,14350,14350,14350,0
|
|
20230821,133900,203294240,14350,14340,14350,14340,128
|
|
20230821,133800,201458690,14340,14360,14360,14340,22
|
|
20230821,133700,201143170,14360,14360,14360,14360,448
|
|
20230821,133600,194709890,14330,14330,14330,14330,0
|
|
20230821,133500,194709890,14330,14330,14330,14330,0
|
|
20230821,133400,194709890,14330,14330,14330,14330,0
|
|
20230821,133300,194709890,14330,14330,14330,14330,0
|
|
20230821,133200,194709890,14330,14330,14330,14330,0
|
|
20230821,133100,194709890,14330,14330,14330,14330,0
|
|
20230821,133000,194709890,14330,14330,14330,14330,0
|
|
20230821,132900,194709890,14330,14330,14330,14330,0
|
|
20230821,132800,194709890,14330,14330,14330,14330,0
|
|
20230821,132700,194709890,14330,14330,14330,14330,5
|
|
20230821,132600,194638240,14360,14360,14360,14360,53
|
|
20230821,132500,193877160,14350,14350,14350,14350,145
|
|
20230821,132400,191796410,14350,14350,14350,14350,0
|
|
20230821,132300,191796410,14350,14350,14350,14350,0
|
|
20230821,132200,191796410,14350,14350,14350,14350,0
|
|
20230821,132100,191796410,14350,14350,14350,14350,0
|
|
20230821,132000,191796410,14350,14350,14350,14350,0
|
|
20230821,131900,191796410,14350,14350,14350,14350,0
|
|
20230821,131800,191796410,14350,14350,14350,14350,0
|
|
20230821,131700,191796410,14350,14350,14350,14350,0
|
|
20230821,131600,191796410,14350,14350,14350,14350,0
|
|
20230821,131500,191796410,14350,14350,14350,14350,0
|
|
20230821,131400,191796410,14350,14350,14350,14350,0
|
|
20230821,131300,191796410,14350,14350,14350,14350,0
|
|
20230821,131200,191796410,14350,14350,14350,14350,1
|
|
20230821,131100,191782060,14290,14290,14290,14290,0
|
|
20230821,131000,191782060,14290,14290,14290,14290,0
|
|
20230821,130900,191782060,14290,14290,14290,14290,0
|
|
20230821,130800,191782060,14290,14290,14290,14290,0
|
|
20230821,130700,191782060,14290,14290,14290,14290,0
|
|
20230821,130600,191782060,14290,14290,14290,14290,0
|
|
20230821,130500,191782060,14290,14290,14290,14290,0
|
|
20230821,130400,191782060,14290,14290,14290,14290,0
|
|
20230821,130300,191782060,14290,14350,14350,14290,66
|
|
20230821,130200,190836320,14350,14350,14350,14350,0
|
|
20230821,130100,190836320,14350,14350,14350,14350,271
|
|
20230821,130000,186947470,14340,14340,14340,14340,30
|
|
20230821,125900,186517270,14340,14340,14340,14340,1
|
|
20230821,125800,186502930,14290,14290,14290,14290,0
|
|
20230821,125700,186502930,14290,14290,14290,14290,0
|
|
20230821,125600,186502930,14290,14290,14290,14290,0
|
|
20230821,125500,186502930,14290,14290,14290,14290,0
|
|
20230821,125400,186502930,14290,14290,14290,14290,0
|
|
20230821,125300,186502930,14290,14290,14290,14290,60
|
|
20230821,125200,185645530,14330,14330,14330,14330,0
|
|
20230821,125100,185645530,14330,14330,14330,14330,0
|
|
20230821,125000,185645530,14330,14330,14330,14330,1
|
|
20230821,124900,185631200,14340,14340,14340,14340,0
|
|
20230821,124800,185631200,14340,14340,14340,14340,0
|
|
20230821,124700,185631200,14340,14340,14340,14340,0
|
|
20230821,124600,185631200,14340,14340,14340,14340,0
|
|
20230821,124500,185631200,14340,14290,14340,14290,6
|
|
20230821,124400,185545260,14290,14290,14290,14290,1
|
|
20230821,124300,185530970,14330,14330,14330,14330,0
|
|
20230821,124200,185530970,14330,14330,14330,14330,0
|
|
20230821,124100,185530970,14330,14330,14330,14330,0
|
|
20230821,124000,185530970,14330,14300,14340,14300,135
|
|
20230821,123900,183596670,14300,14300,14300,14300,0
|
|
20230821,123800,183596670,14300,14300,14300,14300,3
|
|
20230821,123700,183553770,14300,14300,14300,14300,0
|
|
20230821,123600,183553770,14300,14300,14300,14300,0
|
|
20230821,123500,183553770,14300,14290,14300,14290,100
|
|
20230821,123400,182123840,14280,14280,14280,14280,0
|
|
20230821,123300,182123840,14280,14280,14280,14280,0
|
|
20230821,123200,182123840,14280,14280,14280,14280,95
|
|
20230821,123100,180767240,14300,14300,14300,14300,0
|
|
20230821,123000,180767240,14300,14300,14300,14300,37
|
|
20230821,122900,180238140,14300,14300,14300,14300,100
|
|
20230821,122800,178808140,14330,14340,14340,14330,568
|
|
20230821,122700,170668390,14390,14390,14390,14390,0
|
|
20230821,122600,170668390,14390,14390,14390,14390,0
|
|
20230821,122500,170668390,14390,14390,14390,14390,0
|
|
20230821,122400,170668390,14390,14390,14390,14390,70
|
|
20230821,122300,169661090,14330,14330,14330,14330,0
|
|
20230821,122200,169661090,14330,14330,14330,14330,0
|
|
20230821,122100,169661090,14330,14330,14330,14330,0
|
|
20230821,122000,169661090,14330,14380,14380,14330,3
|
|
20230821,121900,169618050,14390,14390,14390,14390,0
|
|
20230821,121800,169618050,14390,14390,14390,14390,0
|
|
20230821,121700,169618050,14390,14390,14390,14390,18
|
|
20230821,121600,169359030,14340,14340,14340,14340,27
|
|
20230821,121500,168971850,14340,14340,14340,14340,15
|
|
20230821,121400,168756750,14400,14400,14400,14400,0
|
|
20230821,121300,168756750,14400,14400,14400,14400,0
|
|
20230821,121200,168756750,14400,14400,14400,14400,0
|
|
20230821,121100,168756750,14400,14400,14400,14400,0
|
|
20230821,121000,168756750,14400,14400,14400,14400,0
|
|
20230821,120900,168756750,14400,14400,14400,14400,0
|
|
20230821,120800,168756750,14400,14330,14400,14330,3
|
|
20230821,120700,168713620,14340,14340,14340,14340,0
|
|
20230821,120600,168713620,14340,14340,14340,14340,0
|
|
20230821,120500,168713620,14340,14340,14340,14340,71
|
|
20230821,120400,167695480,14340,14340,14340,14340,1
|
|
20230821,120300,167681140,14340,14340,14340,14340,144
|
|
20230821,120200,165616180,14340,14340,14340,14340,0
|
|
20230821,120100,165616180,14340,14340,14340,14340,0
|
|
20230821,120000,165616180,14340,14390,14390,14340,10
|
|
20230821,115900,165472330,14400,14400,14400,14400,0
|
|
20230821,115800,165472330,14400,14400,14400,14400,8
|
|
20230821,115700,165357130,14400,14400,14400,14400,8
|
|
20230821,115600,165241930,14400,14400,14400,14400,0
|
|
20230821,115500,165241930,14400,14330,14400,14330,37
|
|
20230821,115400,164709470,14380,14390,14390,14380,14
|
|
20230821,115300,164508030,14380,14380,14380,14380,6
|
|
20230821,115200,164421750,14380,14380,14380,14380,0
|
|
20230821,115100,164421750,14380,14380,14380,14380,8
|
|
20230821,115000,164306710,14380,14380,14380,14380,9
|
|
20230821,114900,164177290,14390,14390,14390,14390,0
|
|
20230821,114800,164177290,14390,14390,14390,14390,8
|
|
20230821,114700,164062170,14390,14390,14390,14390,8
|
|
20230821,114600,163947050,14390,14390,14390,14390,9
|
|
20230821,114500,163817540,14390,14390,14390,14390,0
|
|
20230821,114400,163817540,14390,14390,14390,14390,8
|
|
20230821,114300,163702420,14390,14390,14390,14390,8
|
|
20230821,114200,163587300,14390,14390,14390,14390,0
|
|
20230821,114100,163587300,14390,14390,14390,14390,9
|
|
20230821,114000,163457790,14390,14390,14390,14390,54
|
|
20230821,113900,162680730,14390,14390,14390,14390,13
|
|
20230821,113800,162493660,14390,14390,14390,14390,0
|
|
20230821,113700,162493660,14390,14390,14390,14390,10
|
|
20230821,113600,162349760,14390,14390,14390,14390,19
|
|
20230821,113500,162076350,14380,14380,14380,14380,36
|
|
20230821,113400,161558670,14390,14390,14390,14390,8
|
|
20230821,113300,161443550,14390,14390,14390,14390,9
|
|
20230821,113200,161314040,14380,14380,14380,14380,2
|
|
20230821,113100,161285280,14380,14380,14380,14380,0
|
|
20230821,113000,161285280,14380,14380,14380,14380,8
|
|
20230821,112900,161170240,14380,14380,14380,14380,9
|
|
20230821,112800,161040820,14380,14380,14380,14380,0
|
|
20230821,112700,161040820,14380,14390,14390,14380,9
|
|
20230821,112600,160911390,14340,14390,14390,14340,219
|
|
20230821,112500,157770530,14390,14390,14390,14390,9
|
|
20230821,112400,157641020,14330,14330,14330,14330,1
|
|
20230821,112300,157626690,14390,14390,14390,14390,8
|
|
20230821,112200,157511570,14370,14400,14400,14370,44
|
|
20230821,112100,156879050,14370,14370,14370,14370,0
|
|
20230821,112000,156879050,14370,14370,14370,14370,536
|
|
20230821,111900,149176730,14370,14390,14390,14370,428
|
|
20230821,111800,143026210,14390,14390,14390,14390,109
|
|
20230821,111700,141457700,14370,14390,14390,14370,13
|
|
20230821,111600,141270690,14390,14390,14390,14390,9
|
|
20230821,111500,141141180,14390,14390,14390,14390,8
|
|
20230821,111400,141026060,14390,14370,14390,14370,35
|
|
20230821,111300,140522430,14380,14380,14380,14380,292
|
|
20230821,111200,136323470,14380,14380,14380,14380,9
|
|
20230821,111100,136194050,14380,14380,14380,14380,8
|
|
20230821,111000,136079010,14380,14380,14380,14380,0
|
|
20230821,110900,136079010,14380,14380,14380,14380,8
|
|
20230821,110800,135963970,14370,14370,14370,14370,13
|
|
20230821,110700,135777160,14380,14380,14380,14380,0
|
|
20230821,110600,135777160,14380,14370,14380,14360,30
|
|
20230821,110500,135346080,14370,14370,14370,14370,2
|
|
20230821,110400,135317340,14380,14380,14380,14380,9
|
|
20230821,110300,135187920,14370,14370,14370,14370,0
|
|
20230821,110200,135187920,14370,14340,14370,14340,500
|
|
20230821,110100,128017260,14330,14330,14330,14330,3
|
|
20230821,110000,127974270,14320,14320,14320,14320,1
|
|
20230821,105900,127959950,14340,14340,14340,14340,9
|
|
20230821,105800,127830890,14320,14320,14320,14320,7
|
|
20230821,105700,127730650,14320,14300,14320,14300,369
|
|
20230821,105600,122446670,14300,14300,14300,14300,21
|
|
20230821,105500,122146370,14320,14300,14320,14300,15
|
|
20230821,105400,121931690,14300,14300,14310,14300,190
|
|
20230821,105300,119214610,14340,14340,14340,14340,0
|
|
20230821,105200,119214610,14340,14330,14340,14320,19
|
|
20230821,105100,118942300,14340,14330,14340,14330,3
|
|
20230821,105000,118899300,14340,14340,14340,14340,8
|
|
20230821,104900,118784580,14340,14340,14340,14320,16
|
|
20230821,104800,118555300,14340,14340,14340,14340,2
|
|
20230821,104700,118526620,14350,14300,14350,14300,11
|
|
20230821,104600,118368870,14350,14350,14350,14350,0
|
|
20230821,104500,118368870,14350,14350,14350,14350,15
|
|
20230821,104400,118153620,14350,14350,14350,14350,8
|
|
20230821,104300,118038820,14350,14350,14350,14350,9
|
|
20230821,104200,117909670,14340,14340,14340,14340,0
|
|
20230821,104100,117909670,14340,14340,14340,14340,1
|
|
20230821,104000,117895330,14350,14350,14350,14350,15
|
|
20230821,103900,117680080,14300,14310,14310,14300,87
|
|
20230821,103800,116435610,14310,14310,14310,14310,65
|
|
20230821,103700,115505460,14330,14330,14330,14320,97
|
|
20230821,103600,114115840,14370,14370,14370,14370,8
|
|
20230821,103500,114000880,14390,14390,14390,14390,0
|
|
20230821,103400,114000880,14390,14390,14390,14390,9
|
|
20230821,103300,113871370,14390,14390,14390,14390,9
|
|
20230821,103200,113741860,14400,14400,14400,14400,0
|
|
20230821,103100,113741860,14400,14400,14400,14400,8
|
|
20230821,103000,113626660,14400,14320,14400,14320,9
|
|
20230821,102900,113497140,14320,14330,14400,14320,145
|
|
20230821,102800,111417520,14400,14400,14400,14400,0
|
|
20230821,102700,111417520,14400,14400,14400,14400,8
|
|
20230821,102600,111302320,14390,14390,14390,14390,8
|
|
20230821,102500,111187200,14390,14390,14390,14390,0
|
|
20230821,102400,111187200,14390,14390,14390,14390,9
|
|
20230821,102300,111057690,14390,14390,14400,14390,60
|
|
20230821,102200,110194210,14400,14400,14400,14400,8
|
|
20230821,102100,110079010,14400,14400,14400,14400,2
|
|
20230821,102000,110050210,14400,14400,14400,14400,22
|
|
20230821,101900,109733410,14450,14450,14450,14450,8
|
|
20230821,101800,109617810,14450,14450,14450,14450,21
|
|
20230821,101700,109314360,14450,14450,14450,14450,8
|
|
20230821,101600,109198760,14450,14410,14450,14410,10
|
|
20230821,101500,109054300,14420,14430,14440,14420,29
|
|
20230821,101400,108635670,14440,14440,14440,14440,0
|
|
20230821,101300,108635670,14440,14450,14450,14440,10
|
|
20230821,101200,108491190,14450,14440,14450,14440,142
|
|
20230821,101100,106439800,14460,14450,14460,14450,2
|
|
20230821,101000,106410890,14470,14480,14480,14470,11
|
|
20230821,100900,106251710,14480,14480,14480,14480,22
|
|
20230821,100800,105933150,14500,14540,14540,14500,38
|
|
20230821,100700,105381780,14560,14540,14560,14540,437
|
|
20230821,100600,99023670,14530,14490,14530,14490,290
|
|
20230821,100500,94814620,14480,14490,14500,14480,820
|
|
20230821,100400,82926050,14480,14480,14480,14480,132
|
|
20230821,100300,81014690,14490,14460,14490,14460,412
|
|
20230821,100200,75051540,14450,14390,14450,14390,400
|
|
20230821,100100,69288820,14380,14370,14400,14370,502
|
|
20230821,100000,62065150,14390,14380,14390,14380,96
|
|
20230821,095900,60683820,14380,14370,14390,14370,18
|
|
20230821,095800,60424950,14370,14370,14370,14370,28
|
|
20230821,095700,60022590,14380,14380,14380,14380,13
|
|
20230821,095600,59835650,14380,14340,14400,14340,1119
|
|
20230821,095500,43746000,14340,14340,14340,14330,23
|
|
20230821,095400,43416270,14340,14300,14350,14300,132
|
|
20230821,095300,41527990,14300,14300,14300,14300,14
|
|
20230821,095200,41327790,14300,14300,14300,14300,22
|
|
20230821,095100,41013190,14250,14300,14300,14250,34
|
|
20230821,095000,40527240,14300,14300,14300,14300,13
|
|
20230821,094900,40341340,14300,14300,14300,14250,39
|
|
20230821,094800,39784300,14300,14290,14300,14290,24
|
|
20230821,094700,39441270,14230,14290,14290,14230,33
|
|
20230821,094600,38969820,14290,14250,14290,14250,13
|
|
20230821,094500,38784150,14240,14230,14240,14230,115
|
|
20230821,094400,37147490,14210,14230,14230,14210,18
|
|
20230821,094300,36891550,14210,14220,14220,14210,25
|
|
20230821,094200,36536150,14230,14200,14230,14200,19
|
|
20230821,094100,36266050,14230,14230,14230,14230,9
|
|
20230821,094000,36137980,14230,14230,14230,14230,8
|
|
20230821,093900,36024140,14230,14230,14230,14230,0
|
|
20230821,093800,36024140,14230,14230,14230,14230,11
|
|
20230821,093700,35867610,14240,14240,14240,14240,8
|
|
20230821,093600,35753690,14210,14210,14210,14210,100
|
|
20230821,093500,34332690,14210,14210,14210,14210,8
|
|
20230821,093400,34219010,14230,14230,14230,14230,9
|
|
20230821,093300,34090940,14230,14240,14240,14220,38
|
|
20230821,093200,33550080,14240,14240,14240,14240,1
|
|
20230821,093100,33535840,14240,14230,14240,14170,85
|
|
20230821,093000,32328710,14230,14200,14360,14200,55
|
|
20230821,092900,31544230,14170,14150,14400,14150,104
|
|
20230821,092800,30059430,14150,14130,14150,14130,34
|
|
20230821,092700,29578380,14130,14120,14130,14120,13
|
|
20230821,092600,29394740,14110,14100,14110,14100,11
|
|
20230821,092500,29239630,14090,14090,14090,14090,0
|
|
20230821,092400,29239630,14090,14090,14090,14090,79
|
|
20230821,092300,28126520,14090,14090,14090,14090,8
|
|
20230821,092200,28013800,14090,14090,14090,14090,6
|
|
20230821,092100,27929260,14090,14090,14090,14090,15
|
|
20230821,092000,27717910,14090,14050,14090,14050,17
|
|
20230821,091900,27478980,14050,14050,14050,14050,10
|
|
20230821,091800,27338480,14050,14050,14050,14050,0
|
|
20230821,091700,27338480,14050,14050,14050,14050,34
|
|
20230821,091600,26860780,14050,14000,14080,14000,33
|
|
20230821,091500,26396920,14000,14020,14020,14000,110
|
|
20230821,091400,24854760,14020,14020,14020,14020,0
|
|
20230821,091300,24854760,14020,13990,14020,13990,42
|
|
20230821,091200,24266820,13990,13990,13990,13990,0
|
|
20230821,091100,24266820,13990,14000,14000,13990,156
|
|
20230821,091000,22083860,14010,14030,14030,14010,328
|
|
20230821,090900,17487520,14030,14030,14030,14030,33
|
|
20230821,090800,17024530,14010,14010,14010,14010,5
|
|
20230821,090700,16954480,14030,14030,14030,14030,7
|
|
20230821,090600,16856270,14040,14070,14070,14040,147
|
|
20230821,090500,14788070,14030,14030,14030,14030,0
|
|
20230821,090400,14788070,14030,14030,14030,14030,16
|
|
20230821,090300,14563590,14030,14010,14030,14010,62
|
|
20230821,090200,13694100,14020,14020,14020,14020,7
|
|
20230821,090100,13595960,14020,13980,14020,13980,157
|
|
20230821,090000,11397580,13970,13930,13970,13930,818
|