635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193200,750258690,6260,6260,6260,6260,2468
|
|
20230814,193100,750258690,6260,6260,6260,6260,0
|
|
20230814,193000,750258690,6260,6260,6260,6260,0
|
|
20230814,192900,750258690,6260,6260,6260,6260,0
|
|
20230814,192800,750258690,6260,6260,6260,6260,0
|
|
20230814,192700,750258690,6260,6260,6260,6260,0
|
|
20230814,192600,750258690,6260,6260,6260,6260,0
|
|
20230814,192500,750258690,6260,6260,6260,6260,0
|
|
20230814,192400,750258690,6260,6260,6260,6260,0
|
|
20230814,192300,750258690,6260,6260,6260,6260,0
|
|
20230814,192200,750258690,6260,6260,6260,6260,0
|
|
20230814,192100,750258690,6260,6260,6260,6260,0
|
|
20230814,192000,750258690,6260,6260,6260,6260,0
|
|
20230814,191900,750258690,6260,6260,6260,6260,0
|
|
20230814,191800,750258690,6260,6260,6260,6260,0
|
|
20230814,191700,750258690,6260,6260,6260,6260,0
|
|
20230814,191600,750258690,6260,6260,6260,6260,0
|
|
20230814,191500,750258690,6260,6260,6260,6260,0
|
|
20230814,191400,750258690,6260,6260,6260,6260,0
|
|
20230814,191300,750258690,6260,6260,6260,6260,0
|
|
20230814,191200,750258690,6260,6260,6260,6260,0
|
|
20230814,191100,750258690,6260,6260,6260,6260,0
|
|
20230814,191000,750258690,6260,6260,6260,6260,0
|
|
20230814,190900,750258690,6260,6260,6260,6260,0
|
|
20230814,190800,750258690,6260,6260,6260,6260,0
|
|
20230814,190700,750258690,6260,6260,6260,6260,0
|
|
20230814,190600,750258690,6260,6260,6260,6260,0
|
|
20230814,190500,750258690,6260,6260,6260,6260,0
|
|
20230814,190400,750258690,6260,6260,6260,6260,0
|
|
20230814,190300,750258690,6260,6260,6260,6260,0
|
|
20230814,190200,750258690,6260,6260,6260,6260,2468
|
|
20230814,190100,750258690,6260,6260,6260,6260,0
|
|
20230814,190000,750258690,6260,6260,6260,6260,0
|
|
20230814,185900,750258690,6260,6260,6260,6260,0
|
|
20230814,185800,750258690,6260,6260,6260,6260,0
|
|
20230814,185700,750258690,6260,6260,6260,6260,0
|
|
20230814,185600,750258690,6260,6260,6260,6260,0
|
|
20230814,185500,750258690,6260,6260,6260,6260,0
|
|
20230814,185400,750258690,6260,6260,6260,6260,0
|
|
20230814,185300,750258690,6260,6260,6260,6260,0
|
|
20230814,185200,750258690,6260,6260,6260,6260,0
|
|
20230814,185100,750258690,6260,6260,6260,6260,0
|
|
20230814,185000,750258690,6260,6260,6260,6260,0
|
|
20230814,184900,750258690,6260,6260,6260,6260,0
|
|
20230814,184800,750258690,6260,6260,6260,6260,0
|
|
20230814,184700,750258690,6260,6260,6260,6260,0
|
|
20230814,184600,750258690,6260,6260,6260,6260,0
|
|
20230814,184500,750258690,6260,6260,6260,6260,0
|
|
20230814,184400,750258690,6260,6260,6260,6260,0
|
|
20230814,184300,750258690,6260,6260,6260,6260,0
|
|
20230814,184200,750258690,6260,6260,6260,6260,0
|
|
20230814,184100,750258690,6260,6260,6260,6260,0
|
|
20230814,184000,750258690,6260,6260,6260,6260,0
|
|
20230814,183900,750258690,6260,6260,6260,6260,0
|
|
20230814,183800,750258690,6260,6260,6260,6260,0
|
|
20230814,183700,750258690,6260,6260,6260,6260,0
|
|
20230814,183600,750258690,6260,6260,6260,6260,0
|
|
20230814,183500,750258690,6260,6260,6260,6260,0
|
|
20230814,183400,750258690,6260,6260,6260,6260,0
|
|
20230814,183300,750258690,6260,6260,6260,6260,0
|
|
20230814,183200,750258690,6260,6260,6260,6260,2468
|
|
20230814,183100,750258690,6260,6260,6260,6260,0
|
|
20230814,183000,750258690,6260,6260,6260,6260,0
|
|
20230814,182900,750258690,6260,6260,6260,6260,0
|
|
20230814,182800,750258690,6260,6260,6260,6260,0
|
|
20230814,182700,750258690,6260,6260,6260,6260,0
|
|
20230814,182600,750258690,6260,6260,6260,6260,0
|
|
20230814,182500,750258690,6260,6260,6260,6260,0
|
|
20230814,182400,750258690,6260,6260,6260,6260,0
|
|
20230814,182300,750258690,6260,6260,6260,6260,0
|
|
20230814,182200,750258690,6260,6260,6260,6260,0
|
|
20230814,182100,750258690,6260,6260,6260,6260,0
|
|
20230814,182000,750258690,6260,6260,6260,6260,0
|
|
20230814,181900,750258690,6260,6260,6260,6260,0
|
|
20230814,181800,750258690,6260,6260,6260,6260,0
|
|
20230814,181700,750258690,6260,6260,6260,6260,0
|
|
20230814,181600,750258690,6260,6260,6260,6260,0
|
|
20230814,181500,750258690,6260,6260,6260,6260,0
|
|
20230814,181400,750258690,6260,6260,6260,6260,0
|
|
20230814,181300,750258690,6260,6260,6260,6260,0
|
|
20230814,181200,750258690,6260,6260,6260,6260,0
|
|
20230814,181100,750258690,6260,6260,6260,6260,0
|
|
20230814,181000,750258690,6260,6260,6260,6260,0
|
|
20230814,180900,750258690,6260,6260,6260,6260,0
|
|
20230814,180800,750258690,6260,6260,6260,6260,0
|
|
20230814,180700,750258690,6260,6260,6260,6260,0
|
|
20230814,180600,750258690,6260,6260,6260,6260,0
|
|
20230814,180500,750258690,6260,6260,6260,6260,0
|
|
20230814,180400,750258690,6260,6260,6260,6260,0
|
|
20230814,180300,750258690,6260,6260,6260,6260,0
|
|
20230814,180200,750258690,6260,6260,6260,6260,2468
|
|
20230814,180100,750258690,6260,6260,6260,6260,0
|
|
20230814,180000,750258690,6260,6260,6260,6260,0
|
|
20230814,175900,750258690,6260,6260,6260,6260,0
|
|
20230814,175800,750258690,6260,6260,6260,6260,0
|
|
20230814,175700,750258690,6260,6260,6260,6260,0
|
|
20230814,175600,750258690,6260,6260,6260,6260,0
|
|
20230814,175500,750258690,6260,6260,6260,6260,0
|
|
20230814,175400,750258690,6260,6260,6260,6260,0
|
|
20230814,175300,750258690,6260,6260,6260,6260,0
|
|
20230814,175200,750258690,6260,6260,6260,6260,0
|
|
20230814,175100,750258690,6260,6260,6260,6260,0
|
|
20230814,175000,750258690,6260,6260,6260,6260,0
|
|
20230814,174900,750258690,6260,6260,6260,6260,0
|
|
20230814,174800,750258690,6260,6260,6260,6260,0
|
|
20230814,174700,750258690,6260,6260,6260,6260,0
|
|
20230814,174600,750258690,6260,6260,6260,6260,0
|
|
20230814,174500,750258690,6260,6260,6260,6260,0
|
|
20230814,174400,750258690,6260,6260,6260,6260,0
|
|
20230814,174300,750258690,6260,6260,6260,6260,0
|
|
20230814,174200,750258690,6260,6260,6260,6260,0
|
|
20230814,174100,750258690,6260,6260,6260,6260,0
|
|
20230814,174000,750258690,6260,6260,6260,6260,0
|
|
20230814,173900,750258690,6260,6260,6260,6260,0
|
|
20230814,173800,750258690,6260,6260,6260,6260,0
|
|
20230814,173700,750258690,6260,6260,6260,6260,0
|
|
20230814,173600,750258690,6260,6260,6260,6260,0
|
|
20230814,173500,750258690,6260,6260,6260,6260,0
|
|
20230814,173400,750258690,6260,6260,6260,6260,0
|
|
20230814,173300,750258690,6260,6260,6260,6260,0
|
|
20230814,173200,750258690,6260,6260,6260,6260,2468
|
|
20230814,173100,750258690,6260,6260,6260,6260,0
|
|
20230814,173000,750258690,6260,6260,6260,6260,0
|
|
20230814,172900,750258690,6260,6260,6260,6260,0
|
|
20230814,172800,750258690,6260,6260,6260,6260,0
|
|
20230814,172700,750258690,6260,6260,6260,6260,0
|
|
20230814,172600,750258690,6260,6260,6260,6260,0
|
|
20230814,172500,750258690,6260,6260,6260,6260,0
|
|
20230814,172400,750258690,6260,6260,6260,6260,0
|
|
20230814,172300,750258690,6260,6260,6260,6260,0
|
|
20230814,172200,750258690,6260,6260,6260,6260,0
|
|
20230814,172100,750258690,6260,6260,6260,6260,0
|
|
20230814,172000,750258690,6260,6260,6260,6260,0
|
|
20230814,171900,750258690,6260,6260,6260,6260,0
|
|
20230814,171800,750258690,6260,6260,6260,6260,0
|
|
20230814,171700,750258690,6260,6260,6260,6260,0
|
|
20230814,171600,750258690,6260,6260,6260,6260,0
|
|
20230814,171500,750258690,6260,6260,6260,6260,0
|
|
20230814,171400,750258690,6260,6260,6260,6260,0
|
|
20230814,171300,750258690,6260,6260,6260,6260,0
|
|
20230814,171200,750258690,6260,6260,6260,6260,0
|
|
20230814,171100,750258690,6260,6260,6260,6260,0
|
|
20230814,171000,750258690,6260,6260,6260,6260,0
|
|
20230814,170900,750258690,6260,6260,6260,6260,0
|
|
20230814,170800,750258690,6260,6260,6260,6260,0
|
|
20230814,170700,750258690,6260,6260,6260,6260,0
|
|
20230814,170600,750258690,6260,6260,6260,6260,0
|
|
20230814,170500,750258690,6260,6260,6260,6260,0
|
|
20230814,170400,750258690,6260,6260,6260,6260,0
|
|
20230814,170300,750258690,6260,6260,6260,6260,0
|
|
20230814,170200,750258690,6260,6260,6260,6260,2468
|
|
20230814,170100,750258690,6260,6260,6260,6260,0
|
|
20230814,170000,750258690,6260,6260,6260,6260,0
|
|
20230814,165900,750258690,6260,6260,6260,6260,0
|
|
20230814,165800,750258690,6260,6260,6260,6260,0
|
|
20230814,165700,750258690,6260,6260,6260,6260,0
|
|
20230814,165600,750258690,6260,6260,6260,6260,0
|
|
20230814,165500,750258690,6260,6260,6260,6260,0
|
|
20230814,165400,750258690,6260,6260,6260,6260,0
|
|
20230814,165300,750258690,6260,6260,6260,6260,0
|
|
20230814,165200,750258690,6260,6260,6260,6260,0
|
|
20230814,165100,750258690,6260,6260,6260,6260,0
|
|
20230814,165000,750258690,6260,6260,6260,6260,0
|
|
20230814,164900,750258690,6260,6260,6260,6260,0
|
|
20230814,164800,750258690,6260,6260,6260,6260,0
|
|
20230814,164700,750258690,6260,6260,6260,6260,0
|
|
20230814,164600,750258690,6260,6260,6260,6260,0
|
|
20230814,164500,750258690,6260,6260,6260,6260,0
|
|
20230814,164400,750258690,6260,6260,6260,6260,0
|
|
20230814,164300,750258690,6260,6260,6260,6260,0
|
|
20230814,164200,750258690,6260,6260,6260,6260,0
|
|
20230814,164100,750258690,6260,6260,6260,6260,0
|
|
20230814,164000,750258690,6260,6260,6260,6260,0
|
|
20230814,163900,750258690,6260,6260,6260,6260,0
|
|
20230814,163800,750258690,6260,6260,6260,6260,0
|
|
20230814,163700,750258690,6260,6260,6260,6260,0
|
|
20230814,163600,750258690,6260,6260,6260,6260,0
|
|
20230814,163500,750258690,6260,6260,6260,6260,0
|
|
20230814,163400,750258690,6260,6260,6260,6260,0
|
|
20230814,163300,750258690,6260,6260,6260,6260,0
|
|
20230814,163200,750258690,6260,6260,6260,6260,2468
|
|
20230814,163100,750258690,6260,6260,6260,6260,0
|
|
20230814,163000,750258690,6260,6260,6260,6260,0
|
|
20230814,162900,750258690,6260,6260,6260,6260,0
|
|
20230814,162800,750258690,6260,6260,6260,6260,0
|
|
20230814,162700,750258690,6260,6260,6260,6260,0
|
|
20230814,162600,750258690,6260,6260,6260,6260,0
|
|
20230814,162500,750258690,6260,6260,6260,6260,0
|
|
20230814,162400,750258690,6260,6260,6260,6260,0
|
|
20230814,162300,750258690,6260,6260,6260,6260,0
|
|
20230814,162200,750258690,6260,6260,6260,6260,0
|
|
20230814,162100,750258690,6260,6260,6260,6260,0
|
|
20230814,162000,750258690,6260,6260,6260,6260,0
|
|
20230814,161900,750258690,6260,6260,6260,6260,0
|
|
20230814,161800,750258690,6260,6260,6260,6260,0
|
|
20230814,161700,750258690,6260,6260,6260,6260,0
|
|
20230814,161600,750258690,6260,6260,6260,6260,0
|
|
20230814,161500,750258690,6260,6260,6260,6260,0
|
|
20230814,161400,750258690,6260,6260,6260,6260,0
|
|
20230814,161300,750258690,6260,6260,6260,6260,0
|
|
20230814,161200,750258690,6260,6260,6260,6260,0
|
|
20230814,161100,750258690,6260,6260,6260,6260,0
|
|
20230814,161000,750258690,6260,6260,6260,6260,0
|
|
20230814,160900,750258690,6260,6260,6260,6260,0
|
|
20230814,160800,750258690,6260,6260,6260,6260,0
|
|
20230814,160700,750258690,6260,6260,6260,6260,0
|
|
20230814,160600,750258690,6260,6260,6260,6260,0
|
|
20230814,160500,750258690,6260,6260,6260,6260,0
|
|
20230814,160400,750258690,6260,6260,6260,6260,0
|
|
20230814,160300,750258690,6260,6260,6260,6260,0
|
|
20230814,160200,750258690,6260,6260,6260,6260,2468
|
|
20230814,160100,750258690,6260,6260,6260,6260,0
|
|
20230814,160000,750258690,6260,6260,6260,6260,0
|
|
20230814,155900,750258690,6260,6260,6260,6260,0
|
|
20230814,155800,750258690,6260,6260,6260,6260,0
|
|
20230814,155700,750258690,6260,6260,6260,6260,0
|
|
20230814,155600,750258690,6260,6260,6260,6260,0
|
|
20230814,155500,750258690,6260,6260,6260,6260,0
|
|
20230814,155400,750258690,6260,6260,6260,6260,0
|
|
20230814,155300,750258690,6260,6260,6260,6260,0
|
|
20230814,155200,750258690,6260,6260,6260,6260,0
|
|
20230814,155100,750258690,6260,6260,6260,6260,0
|
|
20230814,155000,750258690,6260,6260,6260,6260,0
|
|
20230814,154900,750258690,6260,6260,6260,6260,0
|
|
20230814,154800,750258690,6260,6260,6260,6260,0
|
|
20230814,154700,750258690,6260,6260,6260,6260,0
|
|
20230814,154600,750258690,6260,6260,6260,6260,0
|
|
20230814,154500,750258690,6260,6260,6260,6260,0
|
|
20230814,154400,750258690,6260,6260,6260,6260,0
|
|
20230814,154300,750258690,6260,6260,6260,6260,0
|
|
20230814,154200,750258690,6260,6260,6260,6260,0
|
|
20230814,154100,750258690,6260,6260,6260,6260,0
|
|
20230814,154000,750258690,6260,6260,6260,6260,0
|
|
20230814,153900,750258690,6260,6260,6260,6260,0
|
|
20230814,153800,750258690,6260,6260,6260,6260,0
|
|
20230814,153700,750258690,6260,6260,6260,6260,0
|
|
20230814,153600,750258690,6260,6260,6260,6260,0
|
|
20230814,153500,750258690,6260,6260,6260,6260,0
|
|
20230814,153400,750258690,6260,6260,6260,6260,0
|
|
20230814,153300,750258690,6260,6260,6260,6260,0
|
|
20230814,153200,750258690,6260,6260,6260,6260,2468
|
|
20230814,153100,750258690,6260,6260,6260,6260,0
|
|
20230814,153000,750258690,6260,6260,6260,6260,2468
|
|
20230814,152900,734809010,6230,6230,6230,6230,0
|
|
20230814,152800,734809010,6230,6230,6230,6230,0
|
|
20230814,152700,734809010,6230,6230,6230,6230,0
|
|
20230814,152600,734809010,6230,6230,6230,6230,0
|
|
20230814,152500,734809010,6230,6230,6230,6230,0
|
|
20230814,152400,734809010,6230,6230,6230,6230,0
|
|
20230814,152300,734809010,6230,6230,6230,6230,0
|
|
20230814,152200,734809010,6230,6230,6230,6230,0
|
|
20230814,152100,734809010,6230,6230,6230,6230,0
|
|
20230814,152000,734809010,6230,6230,6230,6230,0
|
|
20230814,151900,734809010,6230,6240,6240,6230,95
|
|
20230814,151800,734216740,6260,6260,6260,6240,761
|
|
20230814,151700,729460650,6260,6260,6260,6260,24
|
|
20230814,151600,729310410,6260,6260,6260,6260,228
|
|
20230814,151500,727883130,6260,6270,6270,6260,12
|
|
20230814,151400,727807950,6270,6270,6270,6270,59
|
|
20230814,151300,727438020,6270,6270,6270,6270,62
|
|
20230814,151200,727049280,6270,6270,6270,6270,54
|
|
20230814,151100,726710700,6260,6260,6260,6260,43
|
|
20230814,151000,726441520,6260,6280,6280,6260,223
|
|
20230814,150900,725041520,6280,6280,6280,6280,35
|
|
20230814,150800,724821720,6280,6280,6280,6280,104
|
|
20230814,150700,724168600,6280,6280,6280,6280,55
|
|
20230814,150600,723823200,6270,6270,6270,6270,0
|
|
20230814,150500,723823200,6270,6270,6270,6270,0
|
|
20230814,150400,723823200,6270,6270,6270,6270,0
|
|
20230814,150300,723823200,6270,6270,6270,6270,0
|
|
20230814,150200,723823200,6270,6270,6270,6270,230
|
|
20230814,150100,722381100,6280,6270,6280,6270,774
|
|
20230814,150000,717523120,6260,6260,6260,6260,189
|
|
20230814,145900,716339980,6260,6260,6270,6260,53
|
|
20230814,145800,716008100,6260,6260,6260,6260,300
|
|
20230814,145700,714130100,6280,6280,6280,6280,0
|
|
20230814,145600,714130100,6280,6260,6280,6260,15
|
|
20230814,145500,714036080,6270,6270,6270,6270,0
|
|
20230814,145400,714036080,6270,6270,6270,6270,1
|
|
20230814,145300,714029810,6270,6270,6270,6270,0
|
|
20230814,145200,714029810,6270,6270,6270,6270,0
|
|
20230814,145100,714029810,6270,6270,6270,6270,2
|
|
20230814,145000,714017270,6280,6280,6280,6280,0
|
|
20230814,144900,714017270,6280,6280,6280,6280,4
|
|
20230814,144800,713992150,6270,6270,6270,6270,0
|
|
20230814,144700,713992150,6270,6270,6270,6260,444
|
|
20230814,144600,711210470,6270,6270,6270,6270,109
|
|
20230814,144500,710527040,6270,6260,6270,6260,389
|
|
20230814,144400,708089010,6260,6240,6270,6230,1557
|
|
20230814,144300,698370820,6280,6280,6280,6280,0
|
|
20230814,144200,698370820,6280,6250,6280,6240,2533
|
|
20230814,144100,682555700,6250,6250,6250,6240,85
|
|
20230814,144000,682024510,6250,6250,6250,6250,90
|
|
20230814,143900,681462010,6250,6250,6250,6250,192
|
|
20230814,143800,680262010,6250,6250,6250,6250,995
|
|
20230814,143700,674043260,6250,6240,6250,6240,191
|
|
20230814,143600,672851410,6240,6240,6240,6240,0
|
|
20230814,143500,672851410,6240,6240,6240,6240,8
|
|
20230814,143400,672801490,6250,6250,6250,6250,54
|
|
20230814,143300,672463990,6250,6250,6250,6250,71
|
|
20230814,143200,672020240,6250,6250,6250,6250,0
|
|
20230814,143100,672020240,6250,6260,6260,6240,808
|
|
20230814,143000,666974650,6260,6260,6260,6260,6
|
|
20230814,142900,666937090,6260,6260,6260,6260,10
|
|
20230814,142800,666874490,6250,6250,6250,6250,0
|
|
20230814,142700,666874490,6250,6250,6250,6250,0
|
|
20230814,142600,666874490,6250,6250,6250,6250,0
|
|
20230814,142500,666874490,6250,6250,6250,6250,339
|
|
20230814,142400,664755740,6250,6250,6250,6250,703
|
|
20230814,142300,660361990,6250,6260,6260,6250,5458
|
|
20230814,142200,626247020,6270,6270,6270,6270,0
|
|
20230814,142100,626247020,6270,6270,6270,6270,0
|
|
20230814,142000,626247020,6270,6260,6270,6260,4409
|
|
20230814,141900,598645700,6260,6250,6260,6250,146
|
|
20230814,141800,597733100,6250,6250,6250,6250,5
|
|
20230814,141700,597701850,6260,6270,6270,6260,2990
|
|
20230814,141600,578984400,6270,6280,6280,6270,281
|
|
20230814,141500,577222500,6280,6270,6280,6260,107
|
|
20230814,141400,576552530,6260,6260,6260,6260,0
|
|
20230814,141300,576552530,6260,6270,6270,6260,10
|
|
20230814,141200,576489910,6270,6270,6270,6270,6
|
|
20230814,141100,576452290,6260,6260,6260,6260,0
|
|
20230814,141000,576452290,6260,6260,6260,6260,0
|
|
20230814,140900,576452290,6260,6260,6260,6260,0
|
|
20230814,140800,576452290,6260,6290,6290,6260,6
|
|
20230814,140700,576414670,6260,6260,6260,6260,0
|
|
20230814,140600,576414670,6260,6260,6260,6260,1137
|
|
20230814,140500,569297050,6270,6270,6270,6270,905
|
|
20230814,140400,563622700,6270,6270,6270,6270,0
|
|
20230814,140300,563622700,6270,6270,6270,6270,15
|
|
20230814,140200,563528650,6280,6280,6280,6280,748
|
|
20230814,140100,558831210,6310,6310,6310,6310,0
|
|
20230814,140000,558831210,6310,6310,6310,6310,0
|
|
20230814,135900,558831210,6310,6310,6310,6310,6
|
|
20230814,135800,558793350,6280,6280,6280,6280,1
|
|
20230814,135700,558787070,6310,6310,6310,6310,0
|
|
20230814,135600,558787070,6310,6310,6310,6310,0
|
|
20230814,135500,558787070,6310,6310,6310,6310,0
|
|
20230814,135400,558787070,6310,6310,6310,6310,0
|
|
20230814,135300,558787070,6310,6310,6310,6310,1
|
|
20230814,135200,558780760,6310,6310,6310,6310,2
|
|
20230814,135100,558768140,6300,6300,6300,6300,0
|
|
20230814,135000,558768140,6300,6290,6310,6290,82
|
|
20230814,134900,558250750,6310,6290,6310,6290,396
|
|
20230814,134800,555759870,6290,6290,6290,6290,27
|
|
20230814,134700,555590040,6290,6290,6290,6290,0
|
|
20230814,134600,555590040,6290,6290,6290,6290,50
|
|
20230814,134500,555275540,6290,6290,6290,6290,3
|
|
20230814,134400,555256670,6310,6310,6310,6310,0
|
|
20230814,134300,555256670,6310,6310,6310,6310,51
|
|
20230814,134200,554934860,6310,6310,6310,6310,0
|
|
20230814,134100,554934860,6310,6310,6310,6310,40
|
|
20230814,134000,554682460,6310,6310,6310,6310,0
|
|
20230814,133900,554682460,6310,6310,6310,6310,17
|
|
20230814,133800,554575190,6310,6310,6310,6310,0
|
|
20230814,133700,554575190,6310,6310,6310,6310,4
|
|
20230814,133600,554549950,6310,6300,6310,6300,20
|
|
20230814,133500,554423930,6300,6300,6300,6300,0
|
|
20230814,133400,554423930,6300,6300,6300,6300,0
|
|
20230814,133300,554423930,6300,6300,6300,6300,41
|
|
20230814,133200,554165630,6300,6300,6300,6300,0
|
|
20230814,133100,554165630,6300,6300,6300,6300,0
|
|
20230814,133000,554165630,6300,6300,6300,6300,2
|
|
20230814,132900,554153030,6310,6310,6310,6300,47
|
|
20230814,132800,553856660,6330,6330,6330,6330,0
|
|
20230814,132700,553856660,6330,6330,6330,6330,0
|
|
20230814,132600,553856660,6330,6330,6330,6330,0
|
|
20230814,132500,553856660,6330,6330,6330,6330,102
|
|
20230814,132400,553211000,6330,6330,6330,6330,0
|
|
20230814,132300,553211000,6330,6330,6330,6330,0
|
|
20230814,132200,553211000,6330,6330,6330,6330,2
|
|
20230814,132100,553198340,6300,6300,6300,6300,10
|
|
20230814,132000,553135340,6300,6310,6310,6300,200
|
|
20230814,131900,551875270,6310,6310,6310,6310,1
|
|
20230814,131800,551868960,6330,6330,6330,6330,14
|
|
20230814,131700,551780340,6310,6310,6310,6310,3
|
|
20230814,131600,551761410,6310,6310,6310,6310,2
|
|
20230814,131500,551748790,6300,6300,6300,6300,1889
|
|
20230814,131400,539848090,6310,6310,6310,6310,0
|
|
20230814,131300,539848090,6310,6310,6310,6310,467
|
|
20230814,131200,536901320,6320,6320,6320,6320,0
|
|
20230814,131100,536901320,6320,6320,6320,6320,104
|
|
20230814,131000,536244040,6350,6350,6350,6350,0
|
|
20230814,130900,536244040,6350,6350,6350,6350,0
|
|
20230814,130800,536244040,6350,6350,6350,6350,0
|
|
20230814,130700,536244040,6350,6330,6350,6330,2
|
|
20230814,130600,536231360,6300,6310,6310,6300,989
|
|
20230814,130500,529998410,6320,6310,6320,6310,44
|
|
20230814,130400,529720420,6320,6370,6370,6320,1015
|
|
20230814,130300,523303200,6370,6370,6370,6370,150
|
|
20230814,130200,522347700,6370,6380,6400,6320,686
|
|
20230814,130100,517991650,6400,6370,6400,6370,266
|
|
20230814,130000,516291240,6330,6370,6400,6330,310
|
|
20230814,125900,514312230,6390,6360,6390,6360,37
|
|
20230814,125800,514076440,6350,6350,6350,6350,1073
|
|
20230814,125700,507262890,6320,6320,6320,6320,0
|
|
20230814,125600,507262890,6320,6320,6320,6320,0
|
|
20230814,125500,507262890,6320,6320,6320,6320,200
|
|
20230814,125400,505998890,6320,6320,6320,6320,0
|
|
20230814,125300,505998890,6320,6320,6320,6320,0
|
|
20230814,125200,505998890,6320,6320,6320,6320,0
|
|
20230814,125100,505998890,6320,6320,6320,6320,1
|
|
20230814,125000,505992570,6320,6320,6320,6300,231
|
|
20230814,124900,504537170,6300,6310,6310,6300,1714
|
|
20230814,124800,493730720,6300,6300,6300,6300,175
|
|
20230814,124700,492628220,6300,6300,6300,6300,0
|
|
20230814,124600,492628220,6300,6300,6300,6300,0
|
|
20230814,124500,492628220,6300,6290,6300,6290,88
|
|
20230814,124400,492074500,6300,6300,6300,6300,0
|
|
20230814,124300,492074500,6300,6300,6300,6300,32
|
|
20230814,124200,491872900,6300,6300,6300,6300,0
|
|
20230814,124100,491872900,6300,6300,6300,6300,20
|
|
20230814,124000,491746900,6300,6300,6300,6300,10
|
|
20230814,123900,491683900,6300,6300,6300,6300,1
|
|
20230814,123800,491677600,6300,6300,6300,6300,0
|
|
20230814,123700,491677600,6300,6300,6300,6300,171
|
|
20230814,123600,490600300,6300,6300,6300,6290,583
|
|
20230814,123500,486931830,6300,6300,6310,6300,364
|
|
20230814,123400,484638550,6300,6300,6300,6300,15
|
|
20230814,123300,484544050,6300,6300,6300,6300,0
|
|
20230814,123200,484544050,6300,6300,6300,6300,44
|
|
20230814,123100,484266850,6310,6310,6310,6310,0
|
|
20230814,123000,484266850,6310,6310,6310,6310,5
|
|
20230814,122900,484235300,6300,6300,6300,6300,300
|
|
20230814,122800,482345300,6310,6310,6310,6310,0
|
|
20230814,122700,482345300,6310,6310,6310,6310,160
|
|
20230814,122600,481335700,6310,6310,6310,6310,5
|
|
20230814,122500,481304150,6310,6310,6310,6310,0
|
|
20230814,122400,481304150,6310,6310,6310,6310,0
|
|
20230814,122300,481304150,6310,6310,6310,6310,0
|
|
20230814,122200,481304150,6310,6300,6310,6300,81
|
|
20230814,122100,480793420,6290,6290,6290,6290,0
|
|
20230814,122000,480793420,6290,6290,6290,6290,0
|
|
20230814,121900,480793420,6290,6290,6290,6290,121
|
|
20230814,121800,480032330,6290,6290,6290,6290,3
|
|
20230814,121700,480013460,6290,6290,6290,6290,0
|
|
20230814,121600,480013460,6290,6290,6290,6290,5
|
|
20230814,121500,479982010,6290,6290,6290,6290,0
|
|
20230814,121400,479982010,6290,6290,6290,6290,18
|
|
20230814,121300,479868790,6280,6280,6280,6280,0
|
|
20230814,121200,479868790,6280,6280,6280,6280,0
|
|
20230814,121100,479868790,6280,6280,6280,6280,100
|
|
20230814,121000,479240790,6290,6280,6290,6280,51
|
|
20230814,120900,478920350,6280,6280,6280,6280,3
|
|
20230814,120800,478901510,6260,6260,6260,6260,0
|
|
20230814,120700,478901510,6260,6270,6270,6260,465
|
|
20230814,120600,475988100,6300,6300,6300,6300,3
|
|
20230814,120500,475969200,6300,6300,6300,6300,0
|
|
20230814,120400,475969200,6300,6290,6300,6290,3
|
|
20230814,120300,475950310,6300,6300,6300,6300,0
|
|
20230814,120200,475950310,6300,6300,6300,6300,0
|
|
20230814,120100,475950310,6300,6300,6300,6300,1
|
|
20230814,120000,475944010,6260,6260,6260,6260,0
|
|
20230814,115900,475944010,6260,6260,6260,6260,0
|
|
20230814,115800,475944010,6260,6260,6260,6260,0
|
|
20230814,115700,475944010,6260,6260,6260,6260,390
|
|
20230814,115600,473502610,6260,6260,6260,6260,0
|
|
20230814,115500,473502610,6260,6260,6260,6260,1
|
|
20230814,115400,473496350,6260,6260,6260,6260,89
|
|
20230814,115300,472939210,6270,6270,6270,6270,50
|
|
20230814,115200,472625710,6270,6270,6270,6270,10
|
|
20230814,115100,472563010,6270,6270,6270,6270,0
|
|
20230814,115000,472563010,6270,6270,6270,6260,791
|
|
20230814,114900,467608440,6270,6270,6270,6270,150
|
|
20230814,114800,466667940,6270,6270,6270,6270,1
|
|
20230814,114700,466661670,6250,6250,6250,6250,0
|
|
20230814,114600,466661670,6250,6250,6250,6250,0
|
|
20230814,114500,466661670,6250,6250,6250,6250,0
|
|
20230814,114400,466661670,6250,6250,6250,6250,0
|
|
20230814,114300,466661670,6250,6270,6270,6250,111
|
|
20230814,114200,465965720,6270,6270,6270,6270,21
|
|
20230814,114100,465834050,6270,6270,6270,6270,50
|
|
20230814,114000,465520550,6270,6260,6270,6260,2100
|
|
20230814,113900,452373750,6250,6250,6250,6250,0
|
|
20230814,113800,452373750,6250,6250,6250,6250,0
|
|
20230814,113700,452373750,6250,6260,6260,6250,1219
|
|
20230814,113600,444743120,6270,6280,6280,6270,532
|
|
20230814,113500,441407400,6310,6310,6310,6310,1
|
|
20230814,113400,441401090,6270,6270,6270,6270,1
|
|
20230814,113300,441394820,6270,6270,6270,6270,0
|
|
20230814,113200,441394820,6270,6280,6280,6270,331
|
|
20230814,113100,439319120,6280,6290,6290,6280,121
|
|
20230814,113000,438558240,6290,6290,6290,6290,121
|
|
20230814,112900,437797150,6290,6290,6290,6290,0
|
|
20230814,112800,437797150,6290,6290,6290,6290,102
|
|
20230814,112700,437155570,6290,6280,6290,6280,46
|
|
20230814,112600,436866390,6280,6280,6280,6280,0
|
|
20230814,112500,436866390,6280,6280,6280,6280,0
|
|
20230814,112400,436866390,6280,6280,6280,6280,0
|
|
20230814,112300,436866390,6280,6280,6280,6280,0
|
|
20230814,112200,436866390,6280,6280,6280,6280,1
|
|
20230814,112100,436860110,6280,6280,6280,6280,20
|
|
20230814,112000,436734510,6280,6280,6280,6280,40
|
|
20230814,111900,436483310,6280,6280,6280,6280,310
|
|
20230814,111800,434536510,6280,6280,6280,6280,0
|
|
20230814,111700,434536510,6280,6280,6280,6280,50
|
|
20230814,111600,434222510,6280,6280,6280,6280,347
|
|
20230814,111500,432043350,6280,6260,6280,6260,298
|
|
20230814,111400,430177800,6270,6270,6270,6270,676
|
|
20230814,111300,425939280,6270,6270,6270,6270,0
|
|
20230814,111200,425939280,6270,6270,6270,6270,0
|
|
20230814,111100,425939280,6270,6280,6280,6270,111
|
|
20230814,111000,425242220,6280,6280,6280,6280,31
|
|
20230814,110900,425047540,6280,6280,6280,6280,2
|
|
20230814,110800,425034980,6280,6280,6280,6280,105
|
|
20230814,110700,424375580,6280,6280,6280,6280,20
|
|
20230814,110600,424249980,6280,6280,6280,6280,41
|
|
20230814,110500,423992500,6280,6280,6280,6280,124
|
|
20230814,110400,423213780,6280,6280,6280,6280,0
|
|
20230814,110300,423213780,6280,6280,6290,6280,458
|
|
20230814,110200,420337530,6280,6280,6280,6280,27
|
|
20230814,110100,420167970,6310,6310,6310,6310,0
|
|
20230814,110000,420167970,6310,6280,6310,6280,6
|
|
20230814,105900,420130260,6280,6290,6290,6270,1910
|
|
20230814,105800,408137100,6300,6300,6300,6290,514
|
|
20230814,105700,404903840,6310,6310,6310,6300,15
|
|
20230814,105600,404809220,6310,6310,6310,6310,102
|
|
20230814,105500,404165600,6310,6310,6310,6310,0
|
|
20230814,105400,404165600,6310,6310,6310,6300,174
|
|
20230814,105300,403068870,6300,6310,6310,6300,86
|
|
20230814,105200,402526860,6310,6310,6310,6310,321
|
|
20230814,105100,400501350,6310,6300,6310,6300,101
|
|
20230814,105000,399865040,6300,6300,6300,6300,105
|
|
20230814,104900,399203540,6300,6300,6300,6300,0
|
|
20230814,104800,399203540,6300,6300,6300,6300,102
|
|
20230814,104700,398560940,6300,6300,6310,6300,160
|
|
20230814,104600,397552700,6300,6300,6300,6300,65
|
|
20230814,104500,397143200,6300,6300,6300,6300,88
|
|
20230814,104400,396588800,6300,6300,6300,6300,260
|
|
20230814,104300,394950800,6300,6300,6300,6300,10
|
|
20230814,104200,394887800,6310,6300,6310,6300,179
|
|
20230814,104100,393758910,6300,6300,6310,6300,1198
|
|
20230814,104000,386211410,6310,6310,6310,6310,164
|
|
20230814,103900,385176570,6300,6320,6320,6300,470
|
|
20230814,103800,382213170,6320,6320,6320,6320,5
|
|
20230814,103700,382181570,6310,6320,6320,6310,20
|
|
20230814,103600,382055360,6320,6320,6330,6310,2017
|
|
20230814,103500,369318000,6330,6340,6340,6330,2560
|
|
20230814,103400,353099150,6350,6350,6350,6350,406
|
|
20230814,103300,350521050,6350,6350,6350,6350,0
|
|
20230814,103200,350521050,6350,6350,6350,6350,45
|
|
20230814,103100,350235300,6350,6350,6350,6350,12
|
|
20230814,103000,350159100,6350,6350,6350,6350,0
|
|
20230814,102900,350159100,6350,6350,6350,6350,150
|
|
20230814,102800,349206600,6350,6350,6350,6350,150
|
|
20230814,102700,348254100,6350,6350,6350,6350,103
|
|
20230814,102600,347600050,6350,6350,6350,6350,519
|
|
20230814,102500,344304400,6360,6360,6360,6360,0
|
|
20230814,102400,344304400,6360,6360,6360,6360,10
|
|
20230814,102300,344240800,6360,6360,6360,6360,1580
|
|
20230814,102200,334192000,6350,6370,6370,6350,1285
|
|
20230814,102100,326032230,6360,6370,6370,6360,1536
|
|
20230814,102000,316260520,6370,6370,6370,6370,5
|
|
20230814,101900,316228670,6370,6370,6370,6370,2
|
|
20230814,101800,316215930,6360,6360,6360,6360,0
|
|
20230814,101700,316215930,6360,6360,6360,6360,0
|
|
20230814,101600,316215930,6360,6360,6360,6360,1195
|
|
20230814,101500,308615730,6360,6370,6370,6360,47
|
|
20230814,101400,308316510,6370,6370,6370,6370,192
|
|
20230814,101300,307093470,6390,6390,6390,6390,3
|
|
20230814,101200,307074300,6360,6390,6390,6360,2022
|
|
20230814,101100,294182440,6390,6370,6390,6370,18
|
|
20230814,101000,294067760,6370,6370,6370,6370,482
|
|
20230814,100900,290997420,6370,6380,6380,6370,42
|
|
20230814,100800,290729870,6390,6370,6390,6370,61
|
|
20230814,100700,290340110,6370,6370,6370,6370,94
|
|
20230814,100600,289741330,6370,6370,6370,6370,3
|
|
20230814,100500,289722220,6360,6360,6360,6360,0
|
|
20230814,100400,289722220,6360,6360,6360,6360,0
|
|
20230814,100300,289722220,6360,6360,6360,6360,0
|
|
20230814,100200,289722220,6360,6360,6360,6360,0
|
|
20230814,100100,289722220,6360,6350,6370,6350,712
|
|
20230814,100000,285197060,6350,6390,6390,6350,3092
|
|
20230814,095900,265496880,6390,6390,6390,6390,1571
|
|
20230814,095800,255458190,6390,6390,6390,6390,102
|
|
20230814,095700,254806410,6400,6430,6430,6400,7756
|
|
20230814,095600,205080640,6430,6430,6430,6430,34
|
|
20230814,095500,204862020,6430,6430,6430,6430,11
|
|
20230814,095400,204791290,6420,6430,6430,6420,34
|
|
20230814,095300,204572910,6440,6440,6440,6440,0
|
|
20230814,095200,204572910,6440,6420,6440,6420,18
|
|
20230814,095100,204457070,6420,6410,6420,6410,796
|
|
20230814,095000,199346760,6420,6440,6440,6420,602
|
|
20230814,094900,195481880,6430,6430,6430,6430,98
|
|
20230814,094800,194851740,6420,6420,6420,6420,0
|
|
20230814,094700,194851740,6420,6420,6420,6420,0
|
|
20230814,094600,194851740,6420,6420,6420,6420,708
|
|
20230814,094500,190306380,6420,6420,6420,6420,3
|
|
20230814,094400,190287120,6430,6430,6430,6430,69
|
|
20230814,094300,189843450,6410,6420,6420,6410,86
|
|
20230814,094200,189292120,6410,6410,6410,6410,0
|
|
20230814,094100,189292120,6410,6420,6420,6410,1250
|
|
20230814,094000,181279520,6440,6430,6440,6420,631
|
|
20230814,093900,177225200,6440,6440,6440,6440,115
|
|
20230814,093800,176484600,6440,6440,6440,6440,233
|
|
20230814,093700,174984080,6450,6450,6450,6450,11
|
|
20230814,093600,174913130,6450,6450,6450,6450,3
|
|
20230814,093500,174893780,6450,6450,6450,6450,10
|
|
20230814,093400,174829280,6480,6480,6480,6480,38
|
|
20230814,093300,174583040,6480,6460,6480,6430,28
|
|
20230814,093200,174402150,6460,6420,6460,6420,23
|
|
20230814,093100,174254370,6410,6410,6410,6410,641
|
|
20230814,093000,170145560,6410,6470,6480,6410,2638
|
|
20230814,092900,153177030,6470,6420,6470,6420,2059
|
|
20230814,092800,139915010,6410,6410,6410,6400,1385
|
|
20230814,092700,131037180,6410,6410,6410,6410,0
|
|
20230814,092600,131037180,6410,6420,6420,6410,21
|
|
20230814,092500,130902560,6420,6400,6420,6400,416
|
|
20230814,092400,128236010,6400,6410,6410,6400,90
|
|
20230814,092300,127659120,6410,6420,6420,6410,481
|
|
20230814,092200,124574410,6420,6420,6420,6420,171
|
|
20230814,092100,123476590,6420,6420,6420,6420,5
|
|
20230814,092000,123444490,6420,6420,6430,6420,12
|
|
20230814,091900,123367350,6420,6420,6420,6420,1
|
|
20230814,091800,123360930,6420,6420,6420,6420,23
|
|
20230814,091700,123213270,6420,6410,6420,6410,1186
|
|
20230814,091600,115611000,6410,6410,6410,6410,141
|
|
20230814,091500,114707190,6400,6410,6410,6400,38
|
|
20230814,091400,114463830,6400,6420,6420,6400,1085
|
|
20230814,091300,107499950,6400,6400,6400,6400,323
|
|
20230814,091200,105432750,6400,6420,6440,6400,2571
|
|
20230814,091100,88970240,6420,6430,6440,6420,1327
|
|
20230814,091000,80443140,6430,6460,6460,6430,6
|
|
20230814,090900,80404410,6460,6440,6460,6440,328
|
|
20230814,090800,78286650,6440,6400,6440,6400,187
|
|
20230814,090700,77088370,6400,6410,6410,6400,177
|
|
20230814,090600,75955470,6400,6440,6440,6400,88
|
|
20230814,090500,75392230,6440,6460,6460,6400,802
|
|
20230814,090400,70252350,6410,6460,6460,6410,82
|
|
20230814,090300,69725580,6410,6400,6460,6390,902
|
|
20230814,090200,63942180,6390,6430,6430,6390,671
|
|
20230814,090100,59647640,6450,6440,6480,6390,772
|
|
20230814,090000,54680000,6380,6500,6500,6380,8492
|