600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185700,1339148130,14930,14930,14930,14930,717
|
|
20230814,185600,1339148130,14930,14930,14930,14930,0
|
|
20230814,185500,1339148130,14930,14930,14930,14930,0
|
|
20230814,185400,1339148130,14930,14930,14930,14930,0
|
|
20230814,185300,1339148130,14930,14930,14930,14930,0
|
|
20230814,185200,1339148130,14930,14930,14930,14930,0
|
|
20230814,185100,1339148130,14930,14930,14930,14930,0
|
|
20230814,185000,1339148130,14930,14930,14930,14930,0
|
|
20230814,184900,1339148130,14930,14930,14930,14930,0
|
|
20230814,184800,1339148130,14930,14930,14930,14930,0
|
|
20230814,184700,1339148130,14930,14930,14930,14930,0
|
|
20230814,184600,1339148130,14930,14930,14930,14930,0
|
|
20230814,184500,1339148130,14930,14930,14930,14930,0
|
|
20230814,184400,1339148130,14930,14930,14930,14930,0
|
|
20230814,184300,1339148130,14930,14930,14930,14930,0
|
|
20230814,184200,1339148130,14930,14930,14930,14930,0
|
|
20230814,184100,1339148130,14930,14930,14930,14930,0
|
|
20230814,184000,1339148130,14930,14930,14930,14930,0
|
|
20230814,183900,1339148130,14930,14930,14930,14930,0
|
|
20230814,183800,1339148130,14930,14930,14930,14930,0
|
|
20230814,183700,1339148130,14930,14930,14930,14930,0
|
|
20230814,183600,1339148130,14930,14930,14930,14930,0
|
|
20230814,183500,1339148130,14930,14930,14930,14930,0
|
|
20230814,183400,1339148130,14930,14930,14930,14930,0
|
|
20230814,183300,1339148130,14930,14930,14930,14930,0
|
|
20230814,183200,1339148130,14930,14930,14930,14930,0
|
|
20230814,183100,1339148130,14930,14930,14930,14930,0
|
|
20230814,183000,1339148130,14930,14930,14930,14930,0
|
|
20230814,182900,1339148130,14930,14930,14930,14930,0
|
|
20230814,182800,1339148130,14930,14930,14930,14930,0
|
|
20230814,182700,1339148130,14930,14930,14930,14930,717
|
|
20230814,182600,1339148130,14930,14930,14930,14930,0
|
|
20230814,182500,1339148130,14930,14930,14930,14930,0
|
|
20230814,182400,1339148130,14930,14930,14930,14930,0
|
|
20230814,182300,1339148130,14930,14930,14930,14930,0
|
|
20230814,182200,1339148130,14930,14930,14930,14930,0
|
|
20230814,182100,1339148130,14930,14930,14930,14930,0
|
|
20230814,182000,1339148130,14930,14930,14930,14930,0
|
|
20230814,181900,1339148130,14930,14930,14930,14930,0
|
|
20230814,181800,1339148130,14930,14930,14930,14930,0
|
|
20230814,181700,1339148130,14930,14930,14930,14930,0
|
|
20230814,181600,1339148130,14930,14930,14930,14930,0
|
|
20230814,181500,1339148130,14930,14930,14930,14930,0
|
|
20230814,181400,1339148130,14930,14930,14930,14930,0
|
|
20230814,181300,1339148130,14930,14930,14930,14930,0
|
|
20230814,181200,1339148130,14930,14930,14930,14930,0
|
|
20230814,181100,1339148130,14930,14930,14930,14930,0
|
|
20230814,181000,1339148130,14930,14930,14930,14930,0
|
|
20230814,180900,1339148130,14930,14930,14930,14930,0
|
|
20230814,180800,1339148130,14930,14930,14930,14930,0
|
|
20230814,180700,1339148130,14930,14930,14930,14930,0
|
|
20230814,180600,1339148130,14930,14930,14930,14930,0
|
|
20230814,180500,1339148130,14930,14930,14930,14930,0
|
|
20230814,180400,1339148130,14930,14930,14930,14930,0
|
|
20230814,180300,1339148130,14930,14930,14930,14930,0
|
|
20230814,180200,1339148130,14930,14930,14930,14930,0
|
|
20230814,180100,1339148130,14930,14930,14930,14930,0
|
|
20230814,180000,1339148130,14930,14930,14930,14930,0
|
|
20230814,175900,1339148130,14930,14930,14930,14930,0
|
|
20230814,175800,1339148130,14930,14930,14930,14930,0
|
|
20230814,175700,1339148130,14930,14930,14930,14930,717
|
|
20230814,175600,1339148130,14930,14930,14930,14930,0
|
|
20230814,175500,1339148130,14930,14930,14930,14930,0
|
|
20230814,175400,1339148130,14930,14930,14930,14930,0
|
|
20230814,175300,1339148130,14930,14930,14930,14930,0
|
|
20230814,175200,1339148130,14930,14930,14930,14930,0
|
|
20230814,175100,1339148130,14930,14930,14930,14930,0
|
|
20230814,175000,1339148130,14930,14930,14930,14930,0
|
|
20230814,174900,1339148130,14930,14930,14930,14930,0
|
|
20230814,174800,1339148130,14930,14930,14930,14930,0
|
|
20230814,174700,1339148130,14930,14930,14930,14930,0
|
|
20230814,174600,1339148130,14930,14930,14930,14930,0
|
|
20230814,174500,1339148130,14930,14930,14930,14930,0
|
|
20230814,174400,1339148130,14930,14930,14930,14930,0
|
|
20230814,174300,1339148130,14930,14930,14930,14930,0
|
|
20230814,174200,1339148130,14930,14930,14930,14930,0
|
|
20230814,174100,1339148130,14930,14930,14930,14930,0
|
|
20230814,174000,1339148130,14930,14930,14930,14930,0
|
|
20230814,173900,1339148130,14930,14930,14930,14930,0
|
|
20230814,173800,1339148130,14930,14930,14930,14930,0
|
|
20230814,173700,1339148130,14930,14930,14930,14930,0
|
|
20230814,173600,1339148130,14930,14930,14930,14930,0
|
|
20230814,173500,1339148130,14930,14930,14930,14930,0
|
|
20230814,173400,1339148130,14930,14930,14930,14930,0
|
|
20230814,173300,1339148130,14930,14930,14930,14930,0
|
|
20230814,173200,1339148130,14930,14930,14930,14930,0
|
|
20230814,173100,1339148130,14930,14930,14930,14930,0
|
|
20230814,173000,1339148130,14930,14930,14930,14930,0
|
|
20230814,172900,1339148130,14930,14930,14930,14930,0
|
|
20230814,172800,1339148130,14930,14930,14930,14930,0
|
|
20230814,172700,1339148130,14930,14930,14930,14930,717
|
|
20230814,172600,1339148130,14930,14930,14930,14930,0
|
|
20230814,172500,1339148130,14930,14930,14930,14930,0
|
|
20230814,172400,1339148130,14930,14930,14930,14930,0
|
|
20230814,172300,1339148130,14930,14930,14930,14930,0
|
|
20230814,172200,1339148130,14930,14930,14930,14930,0
|
|
20230814,172100,1339148130,14930,14930,14930,14930,0
|
|
20230814,172000,1339148130,14930,14930,14930,14930,0
|
|
20230814,171900,1339148130,14930,14930,14930,14930,0
|
|
20230814,171800,1339148130,14930,14930,14930,14930,0
|
|
20230814,171700,1339148130,14930,14930,14930,14930,0
|
|
20230814,171600,1339148130,14930,14930,14930,14930,0
|
|
20230814,171500,1339148130,14930,14930,14930,14930,0
|
|
20230814,171400,1339148130,14930,14930,14930,14930,0
|
|
20230814,171300,1339148130,14930,14930,14930,14930,0
|
|
20230814,171200,1339148130,14930,14930,14930,14930,0
|
|
20230814,171100,1339148130,14930,14930,14930,14930,0
|
|
20230814,171000,1339148130,14930,14930,14930,14930,0
|
|
20230814,170900,1339148130,14930,14930,14930,14930,0
|
|
20230814,170800,1339148130,14930,14930,14930,14930,0
|
|
20230814,170700,1339148130,14930,14930,14930,14930,0
|
|
20230814,170600,1339148130,14930,14930,14930,14930,0
|
|
20230814,170500,1339148130,14930,14930,14930,14930,0
|
|
20230814,170400,1339148130,14930,14930,14930,14930,0
|
|
20230814,170300,1339148130,14930,14930,14930,14930,0
|
|
20230814,170200,1339148130,14930,14930,14930,14930,0
|
|
20230814,170100,1339148130,14930,14930,14930,14930,0
|
|
20230814,170000,1339148130,14930,14930,14930,14930,0
|
|
20230814,165900,1339148130,14930,14930,14930,14930,0
|
|
20230814,165800,1339148130,14930,14930,14930,14930,0
|
|
20230814,165700,1339148130,14930,14930,14930,14930,717
|
|
20230814,165600,1339148130,14930,14930,14930,14930,0
|
|
20230814,165500,1339148130,14930,14930,14930,14930,0
|
|
20230814,165400,1339148130,14930,14930,14930,14930,0
|
|
20230814,165300,1339148130,14930,14930,14930,14930,0
|
|
20230814,165200,1339148130,14930,14930,14930,14930,0
|
|
20230814,165100,1339148130,14930,14930,14930,14930,0
|
|
20230814,165000,1339148130,14930,14930,14930,14930,0
|
|
20230814,164900,1339148130,14930,14930,14930,14930,0
|
|
20230814,164800,1339148130,14930,14930,14930,14930,0
|
|
20230814,164700,1339148130,14930,14930,14930,14930,0
|
|
20230814,164600,1339148130,14930,14930,14930,14930,0
|
|
20230814,164500,1339148130,14930,14930,14930,14930,0
|
|
20230814,164400,1339148130,14930,14930,14930,14930,0
|
|
20230814,164300,1339148130,14930,14930,14930,14930,0
|
|
20230814,164200,1339148130,14930,14930,14930,14930,0
|
|
20230814,164100,1339148130,14930,14930,14930,14930,0
|
|
20230814,164000,1339148130,14930,14930,14930,14930,0
|
|
20230814,163900,1339148130,14930,14930,14930,14930,0
|
|
20230814,163800,1339148130,14930,14930,14930,14930,0
|
|
20230814,163700,1339148130,14930,14930,14930,14930,0
|
|
20230814,163600,1339148130,14930,14930,14930,14930,0
|
|
20230814,163500,1339148130,14930,14930,14930,14930,0
|
|
20230814,163400,1339148130,14930,14930,14930,14930,0
|
|
20230814,163300,1339148130,14930,14930,14930,14930,0
|
|
20230814,163200,1339148130,14930,14930,14930,14930,0
|
|
20230814,163100,1339148130,14930,14930,14930,14930,0
|
|
20230814,163000,1339148130,14930,14930,14930,14930,0
|
|
20230814,162900,1339148130,14930,14930,14930,14930,0
|
|
20230814,162800,1339148130,14930,14930,14930,14930,0
|
|
20230814,162700,1339148130,14930,14930,14930,14930,717
|
|
20230814,162600,1339148130,14930,14930,14930,14930,0
|
|
20230814,162500,1339148130,14930,14930,14930,14930,0
|
|
20230814,162400,1339148130,14930,14930,14930,14930,0
|
|
20230814,162300,1339148130,14930,14930,14930,14930,0
|
|
20230814,162200,1339148130,14930,14930,14930,14930,0
|
|
20230814,162100,1339148130,14930,14930,14930,14930,0
|
|
20230814,162000,1339148130,14930,14930,14930,14930,0
|
|
20230814,161900,1339148130,14930,14930,14930,14930,0
|
|
20230814,161800,1339148130,14930,14930,14930,14930,0
|
|
20230814,161700,1339148130,14930,14930,14930,14930,0
|
|
20230814,161600,1339148130,14930,14930,14930,14930,0
|
|
20230814,161500,1339148130,14930,14930,14930,14930,0
|
|
20230814,161400,1339148130,14930,14930,14930,14930,0
|
|
20230814,161300,1339148130,14930,14930,14930,14930,0
|
|
20230814,161200,1339148130,14930,14930,14930,14930,0
|
|
20230814,161100,1339148130,14930,14930,14930,14930,0
|
|
20230814,161000,1339148130,14930,14930,14930,14930,0
|
|
20230814,160900,1339148130,14930,14930,14930,14930,0
|
|
20230814,160800,1339148130,14930,14930,14930,14930,0
|
|
20230814,160700,1339148130,14930,14930,14930,14930,0
|
|
20230814,160600,1339148130,14930,14930,14930,14930,0
|
|
20230814,160500,1339148130,14930,14930,14930,14930,0
|
|
20230814,160400,1339148130,14930,14930,14930,14930,0
|
|
20230814,160300,1339148130,14930,14930,14930,14930,0
|
|
20230814,160200,1339148130,14930,14930,14930,14930,0
|
|
20230814,160100,1339148130,14930,14930,14930,14930,0
|
|
20230814,160000,1339148130,14930,14930,14930,14930,0
|
|
20230814,155900,1339148130,14930,14930,14930,14930,0
|
|
20230814,155800,1339148130,14930,14930,14930,14930,0
|
|
20230814,155700,1339148130,14930,14930,14930,14930,717
|
|
20230814,155600,1339148130,14930,14930,14930,14930,0
|
|
20230814,155500,1339148130,14930,14930,14930,14930,0
|
|
20230814,155400,1339148130,14930,14930,14930,14930,0
|
|
20230814,155300,1339148130,14930,14930,14930,14930,0
|
|
20230814,155200,1339148130,14930,14930,14930,14930,0
|
|
20230814,155100,1339148130,14930,14930,14930,14930,0
|
|
20230814,155000,1339148130,14930,14930,14930,14930,0
|
|
20230814,154900,1339148130,14930,14930,14930,14930,0
|
|
20230814,154800,1339148130,14930,14930,14930,14930,0
|
|
20230814,154700,1339148130,14930,14930,14930,14930,0
|
|
20230814,154600,1339148130,14930,14930,14930,14930,0
|
|
20230814,154500,1339148130,14930,14930,14930,14930,0
|
|
20230814,154400,1339148130,14930,14930,14930,14930,0
|
|
20230814,154300,1339148130,14930,14930,14930,14930,0
|
|
20230814,154200,1339148130,14930,14930,14930,14930,0
|
|
20230814,154100,1339148130,14930,14930,14930,14930,0
|
|
20230814,154000,1339148130,14930,14930,14930,14930,0
|
|
20230814,153900,1339148130,14930,14930,14930,14930,0
|
|
20230814,153800,1339148130,14930,14930,14930,14930,0
|
|
20230814,153700,1339148130,14930,14930,14930,14930,0
|
|
20230814,153600,1339148130,14930,14930,14930,14930,0
|
|
20230814,153500,1339148130,14930,14930,14930,14930,0
|
|
20230814,153400,1339148130,14930,14930,14930,14930,0
|
|
20230814,153300,1339148130,14930,14930,14930,14930,0
|
|
20230814,153200,1339148130,14930,14930,14930,14930,0
|
|
20230814,153100,1339148130,14930,14930,14930,14930,0
|
|
20230814,153000,1339148130,14930,14930,14930,14930,717
|
|
20230814,152900,1328443320,14930,14930,14930,14930,0
|
|
20230814,152800,1328443320,14930,14930,14930,14930,0
|
|
20230814,152700,1328443320,14930,14930,14930,14930,0
|
|
20230814,152600,1328443320,14930,14930,14930,14930,0
|
|
20230814,152500,1328443320,14930,14930,14930,14930,0
|
|
20230814,152400,1328443320,14930,14930,14930,14930,0
|
|
20230814,152300,1328443320,14930,14930,14930,14930,0
|
|
20230814,152200,1328443320,14930,14930,14930,14930,0
|
|
20230814,152100,1328443320,14930,14930,14930,14930,0
|
|
20230814,152000,1328443320,14930,14930,14930,14930,0
|
|
20230814,151900,1328443320,14930,14990,15010,14920,1519
|
|
20230814,151800,1305732840,15000,14990,15000,14990,102
|
|
20230814,151700,1304203150,14950,14940,14990,14940,110
|
|
20230814,151600,1302557390,14940,14990,14990,14940,92
|
|
20230814,151500,1301178710,14990,15000,15000,14940,52
|
|
20230814,151400,1300400340,14960,14960,14970,14960,173
|
|
20230814,151300,1297812180,14970,15000,15010,14960,93
|
|
20230814,151200,1296418400,15000,14950,15010,14950,71
|
|
20230814,151100,1295355690,15000,15000,15000,14940,188
|
|
20230814,151000,1292537940,15000,15000,15010,15000,225
|
|
20230814,150900,1289162890,15000,14990,15000,14990,38
|
|
20230814,150800,1288593080,14990,14960,14990,14960,450
|
|
20230814,150700,1281853180,14950,14960,14960,14950,62
|
|
20230814,150600,1280925930,14960,14940,14960,14940,18
|
|
20230814,150500,1280656790,14930,14960,14960,14930,593
|
|
20230814,150400,1271794520,14960,14970,14970,14960,60
|
|
20230814,150300,1270896420,14970,14970,14970,14970,34
|
|
20230814,150200,1270387440,14970,14960,14970,14960,119
|
|
20230814,150100,1268606020,14960,14970,14970,14950,105
|
|
20230814,150000,1267035060,14980,14980,14980,14970,34
|
|
20230814,145900,1266525820,14980,14980,14980,14970,31
|
|
20230814,145800,1266061460,14970,14970,14980,14970,43
|
|
20230814,145700,1265417700,14970,14970,14970,14960,41
|
|
20230814,145600,1264803940,14970,14960,14970,14960,19
|
|
20230814,145500,1264519540,14970,14970,14970,14970,24
|
|
20230814,145400,1264160260,14970,14970,14970,14970,26
|
|
20230814,145300,1263771040,14970,14970,14970,14960,45
|
|
20230814,145200,1263097720,14970,14980,14980,14970,57
|
|
20230814,145100,1262244180,14980,14950,14980,14950,46
|
|
20230814,145000,1261556050,14940,14980,14980,14940,288
|
|
20230814,144900,1257249910,14980,14980,14980,14980,35
|
|
20230814,144800,1256725610,14980,14940,14980,14940,104
|
|
20230814,144700,1255171690,14980,14980,14980,14940,232
|
|
20230814,144600,1251704570,14980,14980,14980,14980,26
|
|
20230814,144500,1251315090,14930,14990,14990,14930,66
|
|
20230814,144400,1250329350,14990,14990,14990,14990,46
|
|
20230814,144300,1249639810,14990,14990,14990,14990,11
|
|
20230814,144200,1249474920,14990,14990,14990,14930,75
|
|
20230814,144100,1248352410,14990,14920,14990,14920,78
|
|
20230814,144000,1247186760,14990,14980,14990,14980,27
|
|
20230814,143900,1246782090,14980,14920,14980,14910,68
|
|
20230814,143800,1245767420,14920,14980,14980,14920,122
|
|
20230814,143700,1243944480,14920,14920,14980,14920,217
|
|
20230814,143600,1240706540,14980,14970,14980,14920,30
|
|
20230814,143500,1240258390,14970,14920,14970,14920,88
|
|
20230814,143400,1238943730,14910,14930,14980,14910,33
|
|
20230814,143300,1238450960,14980,14920,14980,14920,47
|
|
20230814,143200,1237747860,14920,14990,14990,14920,30
|
|
20230814,143100,1237300050,14990,14910,14990,14900,60
|
|
20230814,143000,1236405380,14900,14990,14990,14900,114
|
|
20230814,142900,1234705460,14980,14980,14980,14980,68
|
|
20230814,142800,1233686820,14980,14940,14980,14940,67
|
|
20230814,142700,1232684220,14910,14910,14930,14900,577
|
|
20230814,142600,1224083930,14910,14910,14910,14910,81
|
|
20230814,142500,1222876220,14920,14920,14920,14910,96
|
|
20230814,142400,1221444430,14940,14940,14940,14940,21
|
|
20230814,142300,1221130690,14940,14940,14940,14940,104
|
|
20230814,142200,1219576930,14940,14940,14940,14940,6
|
|
20230814,142100,1219487290,14940,14940,14940,14940,4
|
|
20230814,142000,1219427530,14940,14930,14940,14930,155
|
|
20230814,141900,1217113330,14930,14930,14930,14930,5
|
|
20230814,141800,1217038680,14930,14930,14930,14930,5
|
|
20230814,141700,1216964030,14920,14930,14930,14920,42
|
|
20230814,141600,1216337350,14930,14930,14930,14930,5
|
|
20230814,141500,1216262700,14920,14940,14940,14920,14
|
|
20230814,141400,1216053690,14930,14940,14940,14930,7
|
|
20230814,141300,1215949120,14940,14940,14940,14940,4
|
|
20230814,141200,1215889360,14940,14940,14940,14940,4
|
|
20230814,141100,1215829600,14930,14900,14930,14900,6
|
|
20230814,141000,1215740140,14920,14920,14920,14900,52
|
|
20230814,140900,1214964320,14910,14900,14910,14900,3821
|
|
20230814,140800,1158031380,14900,14900,14900,14900,9
|
|
20230814,140700,1157897280,14890,14900,14900,14890,346
|
|
20230814,140600,1152742400,14890,14900,14900,14890,50
|
|
20230814,140500,1151997860,14900,14890,14900,14890,36
|
|
20230814,140400,1151461620,14890,14890,14890,14890,164
|
|
20230814,140300,1149019660,14880,14880,14880,14880,107
|
|
20230814,140200,1147427500,14880,14880,14880,14880,52
|
|
20230814,140100,1146653740,14880,14880,14880,14880,0
|
|
20230814,140000,1146653740,14880,14880,14880,14880,175
|
|
20230814,135900,1144049740,14870,14870,14870,14870,0
|
|
20230814,135800,1144049740,14870,14880,14880,14870,139
|
|
20230814,135700,1141982480,14870,14870,14870,14870,360
|
|
20230814,135600,1136629280,14880,14880,14880,14880,12
|
|
20230814,135500,1136450720,14880,14880,14880,14880,0
|
|
20230814,135400,1136450720,14880,14870,14880,14870,21
|
|
20230814,135300,1136138270,14870,14860,14870,14860,110
|
|
20230814,135200,1134503070,14870,14870,14870,14870,100
|
|
20230814,135100,1133016070,14870,14870,14870,14870,0
|
|
20230814,135000,1133016070,14870,14870,14870,14860,155
|
|
20230814,134900,1130711760,14860,14870,14870,14860,100
|
|
20230814,134800,1129225220,14870,14870,14870,14870,1
|
|
20230814,134700,1129210350,14870,14870,14870,14870,306
|
|
20230814,134600,1124660130,14870,14870,14870,14870,60
|
|
20230814,134500,1123767930,14870,14870,14870,14870,0
|
|
20230814,134400,1123767930,14870,14870,14870,14870,0
|
|
20230814,134300,1123767930,14870,14870,14870,14870,0
|
|
20230814,134200,1123767930,14870,14870,14870,14870,0
|
|
20230814,134100,1123767930,14870,14870,14870,14870,148
|
|
20230814,134000,1121567170,14860,14840,14860,14840,149
|
|
20230814,133900,1119353280,14840,14840,14840,14840,0
|
|
20230814,133800,1119353280,14840,14850,14850,14840,215
|
|
20230814,133700,1116161400,14850,14840,14850,14840,201
|
|
20230814,133600,1113177600,14830,14840,14840,14830,64
|
|
20230814,133500,1112228340,14840,14840,14840,14840,0
|
|
20230814,133400,1112228340,14840,14850,14850,14840,620
|
|
20230814,133300,1103021800,14850,14850,14850,14850,46
|
|
20230814,133200,1102338700,14850,14850,14850,14850,0
|
|
20230814,133100,1102338700,14850,14850,14860,14850,55
|
|
20230814,133000,1101521900,14850,14850,14860,14850,144
|
|
20230814,132900,1099383490,14860,14860,14860,14860,264
|
|
20230814,132800,1095460450,14870,14870,14870,14870,0
|
|
20230814,132700,1095460450,14870,14870,14870,14870,0
|
|
20230814,132600,1095460450,14870,14870,14870,14870,12
|
|
20230814,132500,1095282010,14870,14870,14870,14870,48
|
|
20230814,132400,1094568250,14900,14900,14900,14900,4
|
|
20230814,132300,1094508650,14900,14900,14900,14900,0
|
|
20230814,132200,1094508650,14900,14890,14900,14890,200
|
|
20230814,132100,1091529290,14870,14870,14870,14870,64
|
|
20230814,132000,1090577610,14870,14870,14870,14870,0
|
|
20230814,131900,1090577610,14870,14870,14870,14870,47
|
|
20230814,131800,1089878720,14870,14860,14870,14860,281
|
|
20230814,131700,1085700820,14860,14860,14860,14860,90
|
|
20230814,131600,1084363420,14860,14850,14860,14850,19
|
|
20230814,131500,1084081160,14860,14850,14860,14850,542
|
|
20230814,131400,1076032150,14850,14850,14860,14850,64
|
|
20230814,131300,1075081690,14860,14860,14860,14860,30
|
|
20230814,131200,1074635890,14850,14850,14850,14850,805
|
|
20230814,131100,1062681640,14820,14830,14830,14820,404
|
|
20230814,131000,1056694340,14820,14820,14820,14820,259
|
|
20230814,130900,1052855960,14820,14820,14820,14820,32
|
|
20230814,130800,1052381720,14820,14820,14820,14820,20
|
|
20230814,130700,1052085320,14820,14860,14860,14820,1104
|
|
20230814,130600,1035708110,14860,14870,14870,14860,7
|
|
20230814,130500,1035604060,14870,14870,14870,14870,21
|
|
20230814,130400,1035291790,14870,14870,14870,14870,0
|
|
20230814,130300,1035291790,14870,14850,14870,14850,80
|
|
20230814,130200,1034102790,14850,14860,14860,14850,310
|
|
20230814,130100,1029498320,14870,14870,14870,14870,20
|
|
20230814,130000,1029200920,14880,14880,14880,14880,0
|
|
20230814,125900,1029200920,14880,14870,14880,14870,300
|
|
20230814,125800,1024737460,14860,14860,14860,14860,25
|
|
20230814,125700,1024365960,14860,14860,14870,14860,25
|
|
20230814,125600,1023994440,14860,14860,14860,14860,7
|
|
20230814,125500,1023890420,14860,14860,14860,14860,14
|
|
20230814,125400,1023682380,14850,14850,14850,14850,122
|
|
20230814,125300,1021870680,14850,14850,14850,14850,5
|
|
20230814,125200,1021796430,14850,14860,14860,14840,369
|
|
20230814,125100,1016317970,14850,14900,14910,14850,3018
|
|
20230814,125000,971390320,14890,14900,14900,14890,56
|
|
20230814,124900,970556410,14900,14890,14900,14890,51
|
|
20230814,124800,969796970,14900,14900,14900,14900,5
|
|
20230814,124700,969722470,14900,14890,14900,14890,56
|
|
20230814,124600,968888530,14900,14900,14900,14900,37
|
|
20230814,124500,968337230,14890,14890,14890,14890,3
|
|
20230814,124400,968292560,14890,14890,14890,14890,252
|
|
20230814,124300,964540280,14890,14900,14900,14890,1452
|
|
20230814,124200,942907560,14910,14950,14950,14910,943
|
|
20230814,124100,928834140,14950,14950,14950,14950,0
|
|
20230814,124000,928834140,14950,14950,14950,14950,52
|
|
20230814,123900,928056740,14960,14960,14960,14960,22
|
|
20230814,123800,927727620,14970,14970,14970,14970,201
|
|
20230814,123700,924718650,14970,14970,14970,14970,0
|
|
20230814,123600,924718650,14970,14970,14970,14970,1
|
|
20230814,123500,924703680,14960,14960,14960,14960,0
|
|
20230814,123400,924703680,14960,14960,14960,14960,159
|
|
20230814,123300,922325040,14960,14960,14960,14960,5
|
|
20230814,123200,922250240,14950,14950,14950,14950,0
|
|
20230814,123100,922250240,14950,14950,14950,14950,0
|
|
20230814,123000,922250240,14950,14930,14950,14930,204
|
|
20230814,122900,919200860,14930,14930,14930,14930,0
|
|
20230814,122800,919200860,14930,14930,14930,14930,0
|
|
20230814,122700,919200860,14930,14930,14930,14930,243
|
|
20230814,122600,915572870,14940,14940,14940,14940,34
|
|
20230814,122500,915064910,14940,14950,14950,14940,200
|
|
20230814,122400,912076250,14950,14950,14950,14950,0
|
|
20230814,122300,912076250,14950,14950,14950,14950,46
|
|
20230814,122200,911388550,14950,14950,14950,14950,1
|
|
20230814,122100,911373600,14960,14950,14960,14950,20
|
|
20230814,122000,911074500,14950,14950,14950,14950,0
|
|
20230814,121900,911074500,14950,14950,14950,14950,0
|
|
20230814,121800,911074500,14950,14950,14950,14950,94
|
|
20230814,121700,909669200,14950,14950,14950,14950,1
|
|
20230814,121600,909654250,14950,14960,14960,14950,56
|
|
20230814,121500,908817040,14960,14960,14960,14960,76
|
|
20230814,121400,907680080,14960,14960,14960,14960,10
|
|
20230814,121300,907530480,14960,14960,14960,14960,111
|
|
20230814,121200,905869920,14960,14960,14960,14960,10
|
|
20230814,121100,905720320,14960,14960,14960,14960,10
|
|
20230814,121000,905570720,14950,14950,14950,14950,227
|
|
20230814,120900,902177070,14940,14940,14940,14940,0
|
|
20230814,120800,902177070,14940,14940,14940,14940,3
|
|
20230814,120700,902132250,14940,14920,14940,14920,1534
|
|
20230814,120600,879229740,14930,14990,14990,14930,3384
|
|
20230814,120500,828648500,14990,14990,14990,14990,0
|
|
20230814,120400,828648500,14990,14990,14990,14990,0
|
|
20230814,120300,828648500,14990,14990,14990,14990,0
|
|
20230814,120200,828648500,14990,14990,14990,14990,6
|
|
20230814,120100,828558560,14990,14990,14990,14990,70
|
|
20230814,120000,827509260,14980,14980,14980,14980,58
|
|
20230814,115900,826640420,14970,14970,14970,14970,46
|
|
20230814,115800,825951800,14970,14970,14970,14970,100
|
|
20230814,115700,824454800,14970,14970,14970,14970,0
|
|
20230814,115600,824454800,14970,14970,14970,14970,46
|
|
20230814,115500,823766180,14970,14970,14970,14970,0
|
|
20230814,115400,823766180,14970,14970,14970,14970,20
|
|
20230814,115300,823466780,14960,14960,14960,14960,0
|
|
20230814,115200,823466780,14960,14960,14960,14960,0
|
|
20230814,115100,823466780,14960,14960,14960,14960,0
|
|
20230814,115000,823466780,14960,14960,14960,14960,0
|
|
20230814,114900,823466780,14960,14960,14960,14960,0
|
|
20230814,114800,823466780,14960,14960,14960,14960,30
|
|
20230814,114700,823017980,14960,14960,14960,14960,0
|
|
20230814,114600,823017980,14960,14960,14960,14960,0
|
|
20230814,114500,823017980,14960,14950,15030,14950,779
|
|
20230814,114400,811363190,14950,14950,14950,14950,0
|
|
20230814,114300,811363190,14950,14950,14950,14950,200
|
|
20230814,114200,808373190,14960,14960,14960,14960,131
|
|
20230814,114100,806413430,14960,14960,14960,14960,0
|
|
20230814,114000,806413430,14960,14970,14970,14960,58
|
|
20230814,113900,805545730,14960,14960,14960,14960,0
|
|
20230814,113800,805545730,14960,14950,14970,14950,225
|
|
20230814,113700,802179410,14940,14950,14950,14940,234
|
|
20230814,113600,798682450,14960,14960,14960,14960,385
|
|
20230814,113500,792922850,14960,14940,14960,14940,110
|
|
20230814,113400,791278310,14940,14940,14940,14940,105
|
|
20230814,113300,789709610,14940,14940,14940,14940,97
|
|
20230814,113200,788260430,14950,14930,14960,14920,68
|
|
20230814,113100,787244470,14930,14920,14930,14920,113
|
|
20230814,113000,785557840,14910,14900,14910,14900,61
|
|
20230814,112900,784648790,14890,14890,14890,14890,0
|
|
20230814,112800,784648790,14890,14890,14890,14890,29
|
|
20230814,112700,784216980,14900,14890,14900,14890,227
|
|
20230814,112600,780835090,14890,14860,14890,14860,501
|
|
20230814,112500,773384640,14850,14850,14850,14850,229
|
|
20230814,112400,769983990,14850,14850,14850,14850,129
|
|
20230814,112300,768068340,14840,14840,14850,14840,114
|
|
20230814,112200,766376550,14850,14850,14850,14840,1382
|
|
20230814,112100,745867050,14850,14850,14850,14830,372
|
|
20230814,112000,740346260,14850,14860,14860,14850,240
|
|
20230814,111900,736780270,14860,14870,14870,14860,815
|
|
20230814,111800,724664680,14880,14890,14890,14870,654
|
|
20230814,111700,714931240,14890,14910,14910,14880,885
|
|
20230814,111600,701746770,14910,14910,14920,14910,126
|
|
20230814,111500,699867970,14910,14930,14930,14910,211
|
|
20230814,111400,696721640,14930,14970,14970,14930,63
|
|
20230814,111300,695779190,14980,15020,15030,14980,2085
|
|
20230814,111200,664495560,15030,15040,15050,15030,218
|
|
20230814,111100,661217160,15040,15080,15080,15040,1430
|
|
20230814,111000,639670680,15110,15090,15110,15080,788
|
|
20230814,110900,627780140,15090,15100,15100,15090,219
|
|
20230814,110800,624474840,15110,15110,15110,15110,40
|
|
20230814,110700,623870440,15110,15110,15110,15110,105
|
|
20230814,110600,622283890,15090,15090,15100,15090,149
|
|
20230814,110500,620035380,15090,15110,15110,15090,445
|
|
20230814,110400,613315830,15120,15120,15120,15120,146
|
|
20230814,110300,611108310,15130,15130,15130,15130,0
|
|
20230814,110200,611108310,15130,15120,15130,15120,392
|
|
20230814,110100,605180810,15120,15120,15120,15120,2
|
|
20230814,110000,605150570,15120,15120,15120,15120,46
|
|
20230814,105900,604455050,15120,15130,15130,15120,110
|
|
20230814,105800,602791290,15130,15120,15130,15120,111
|
|
20230814,105700,601111870,15130,15130,15130,15130,61
|
|
20230814,105600,600188940,15120,15120,15120,15120,0
|
|
20230814,105500,600188940,15120,15120,15120,15120,0
|
|
20230814,105400,600188940,15120,15110,15120,15110,153
|
|
20230814,105300,597876020,15100,15120,15120,15100,376
|
|
20230814,105200,592194160,15120,15120,15120,15120,15
|
|
20230814,105100,591967360,15140,15140,15140,15140,0
|
|
20230814,105000,591967360,15140,15140,15140,15140,0
|
|
20230814,104900,591967360,15140,15140,15140,15140,0
|
|
20230814,104800,591967360,15140,15140,15140,15140,3
|
|
20230814,104700,591921940,15100,15100,15100,15100,0
|
|
20230814,104600,591921940,15100,15100,15100,15100,50
|
|
20230814,104500,591166940,15100,15100,15100,15100,0
|
|
20230814,104400,591166940,15100,15100,15100,15100,100
|
|
20230814,104300,589656940,15100,15110,15110,15100,352
|
|
20230814,104200,584341070,15100,15110,15110,15100,367
|
|
20230814,104100,578797370,15110,15110,15110,15110,10
|
|
20230814,104000,578646270,15110,15100,15110,15100,49
|
|
20230814,103900,577906360,15110,15110,15110,15110,74
|
|
20230814,103800,576788220,15110,15110,15110,15110,3
|
|
20230814,103700,576742890,15110,15110,15110,15110,2
|
|
20230814,103600,576712670,15110,15100,15110,15100,56
|
|
20230814,103500,575867060,15110,15100,15110,15100,216
|
|
20230814,103400,572605310,15100,15100,15100,15100,100
|
|
20230814,103300,571095310,15100,15100,15100,15100,350
|
|
20230814,103200,565810310,15100,15100,15100,15100,147
|
|
20230814,103100,563590610,15100,15110,15110,15100,718
|
|
20230814,103000,552741950,15110,15110,15120,15110,1173
|
|
20230814,102900,535016430,15120,15120,15120,15120,104
|
|
20230814,102800,533443950,15120,15120,15120,15120,16
|
|
20230814,102700,533202030,15090,15090,15090,15090,50
|
|
20230814,102600,532447530,15090,15090,15090,15090,11
|
|
20230814,102500,532281540,15090,15120,15120,15090,646
|
|
20230814,102400,522527580,15110,15120,15130,15110,1559
|
|
20230814,102300,498968330,15130,15130,15130,15130,157
|
|
20230814,102200,496592920,15130,15140,15140,15130,55
|
|
20230814,102100,495760470,15140,15180,15180,15140,1725
|
|
20230814,102000,469602800,15180,15180,15180,15180,210
|
|
20230814,101900,466415000,15200,15180,15200,15180,102
|
|
20230814,101800,464866600,15180,15180,15180,15180,155
|
|
20230814,101700,462513700,15180,15180,15180,15180,0
|
|
20230814,101600,462513700,15180,15190,15190,15180,94
|
|
20230814,101500,461086330,15180,15180,15180,15180,400
|
|
20230814,101400,455014330,15180,15180,15180,15180,0
|
|
20230814,101300,455014330,15180,15180,15180,15180,26
|
|
20230814,101200,454619650,15190,15190,15190,15190,0
|
|
20230814,101100,454619650,15190,15190,15190,15190,25
|
|
20230814,101000,454239900,15190,15190,15190,15190,0
|
|
20230814,100900,454239900,15190,15190,15190,15190,0
|
|
20230814,100800,454239900,15190,15200,15200,15180,326
|
|
20230814,100700,449288250,15200,15200,15200,15200,45
|
|
20230814,100600,448604250,15200,15200,15200,15200,0
|
|
20230814,100500,448604250,15200,15220,15220,15200,185
|
|
20230814,100400,445791570,15220,15220,15220,15220,10
|
|
20230814,100300,445639370,15220,15190,15220,15180,174
|
|
20230814,100200,442995750,15180,15180,15180,15180,0
|
|
20230814,100100,442995750,15180,15230,15230,15180,57
|
|
20230814,100000,442130190,15180,15180,15180,15180,7
|
|
20230814,095900,442023930,15180,15190,15190,15180,50
|
|
20230814,095800,441264830,15170,15170,15170,15170,0
|
|
20230814,095700,441264830,15170,15170,15170,15170,0
|
|
20230814,095600,441264830,15170,15170,15170,15170,0
|
|
20230814,095500,441264830,15170,15230,15230,15170,120
|
|
20230814,095400,439441790,15230,15230,15230,15230,1
|
|
20230814,095300,439426560,15230,15230,15230,15230,0
|
|
20230814,095200,439426560,15230,15190,15230,15190,55
|
|
20230814,095100,438590990,15230,15220,15230,15220,54
|
|
20230814,095000,437768580,15230,15230,15230,15230,1
|
|
20230814,094900,437753350,15190,15190,15190,15190,292
|
|
20230814,094800,433317870,15190,15190,15190,15170,2014
|
|
20230814,094700,402736820,15190,15190,15220,15190,439
|
|
20230814,094600,396065410,15180,15190,15190,15180,564
|
|
20230814,094500,387503880,15180,15190,15200,15180,797
|
|
20230814,094400,375398500,15190,15190,15200,15190,261
|
|
20230814,094300,371433590,15190,15230,15230,15190,4637
|
|
20230814,094200,300902570,15230,15270,15270,15230,1029
|
|
20230814,094100,285215010,15250,15260,15260,15250,176
|
|
20230814,094000,282530310,15250,15270,15280,15250,644
|
|
20230814,093900,272702850,15260,15270,15270,15260,146
|
|
20230814,093800,270474590,15260,15260,15260,15260,531
|
|
20230814,093700,262371530,15280,15270,15280,15260,93
|
|
20230814,093600,260951520,15270,15280,15280,15270,31
|
|
20230814,093500,260478050,15250,15270,15280,15250,1142
|
|
20230814,093400,243049610,15270,15280,15280,15270,11
|
|
20230814,093300,242881630,15270,15270,15280,15260,842
|
|
20230814,093200,230022250,15270,15280,15280,15270,429
|
|
20230814,093100,223471160,15280,15290,15290,15280,2
|
|
20230814,093000,223440590,15270,15280,15290,15270,424
|
|
20230814,092900,216965240,15270,15290,15290,15270,765
|
|
20230814,092800,205275850,15300,15300,15300,15280,449
|
|
20230814,092700,198414370,15290,15290,15290,15280,68
|
|
20230814,092600,197374780,15270,15270,15270,15270,287
|
|
20230814,092500,192992290,15270,15290,15290,15270,31
|
|
20230814,092400,192518600,15290,15270,15290,15270,69
|
|
20230814,092300,191464890,15260,15260,15260,15260,0
|
|
20230814,092200,191464890,15260,15300,15300,15260,195
|
|
20230814,092100,188486710,15260,15300,15300,15260,164
|
|
20230814,092000,185977800,15300,15300,15300,15300,5
|
|
20230814,091900,185901300,15260,15280,15280,15260,125
|
|
20230814,091800,183992330,15280,15290,15290,15280,95
|
|
20230814,091700,182539820,15270,15270,15280,15270,98
|
|
20230814,091600,181043160,15270,15330,15330,15270,2953
|
|
20230814,091500,135841570,15330,15330,15330,15320,392
|
|
20230814,091400,129832300,15330,15340,15340,15330,72
|
|
20230814,091300,128728220,15340,15350,15370,15340,13
|
|
20230814,091200,128528710,15370,15370,15370,15370,26
|
|
20230814,091100,128129090,15360,15350,15360,15350,366
|
|
20230814,091000,122510680,15350,15390,15390,15340,27
|
|
20230814,090900,122096430,15400,15390,15410,15330,133
|
|
20230814,090800,120055420,15320,15320,15380,15320,53
|
|
20230814,090700,119242850,15310,15320,15340,15310,596
|
|
20230814,090600,110115540,15310,15310,15310,15310,278
|
|
20230814,090500,105859360,15310,15350,15360,15300,1263
|
|
20230814,090400,86480150,15350,15420,15420,15350,1146
|
|
20230814,090300,68874770,15350,15480,15480,15350,3250
|
|
20230814,090200,18735590,15490,15520,15520,15490,78
|
|
20230814,090100,17527010,15480,15470,15520,15470,141
|
|
20230814,090000,15344350,15500,15450,15500,15450,992
|