660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195700,868492980,7450,7450,7450,7450,3782
|
|
20230814,195600,868492980,7450,7450,7450,7450,0
|
|
20230814,195500,868492980,7450,7450,7450,7450,0
|
|
20230814,195400,868492980,7450,7450,7450,7450,0
|
|
20230814,195300,868492980,7450,7450,7450,7450,0
|
|
20230814,195200,868492980,7450,7450,7450,7450,0
|
|
20230814,195100,868492980,7450,7450,7450,7450,0
|
|
20230814,195000,868492980,7450,7450,7450,7450,0
|
|
20230814,194900,868492980,7450,7450,7450,7450,0
|
|
20230814,194800,868492980,7450,7450,7450,7450,0
|
|
20230814,194700,868492980,7450,7450,7450,7450,0
|
|
20230814,194600,868492980,7450,7450,7450,7450,0
|
|
20230814,194500,868492980,7450,7450,7450,7450,0
|
|
20230814,194400,868492980,7450,7450,7450,7450,0
|
|
20230814,194300,868492980,7450,7450,7450,7450,0
|
|
20230814,194200,868492980,7450,7450,7450,7450,0
|
|
20230814,194100,868492980,7450,7450,7450,7450,0
|
|
20230814,194000,868492980,7450,7450,7450,7450,0
|
|
20230814,193900,868492980,7450,7450,7450,7450,0
|
|
20230814,193800,868492980,7450,7450,7450,7450,0
|
|
20230814,193700,868492980,7450,7450,7450,7450,0
|
|
20230814,193600,868492980,7450,7450,7450,7450,0
|
|
20230814,193500,868492980,7450,7450,7450,7450,0
|
|
20230814,193400,868492980,7450,7450,7450,7450,0
|
|
20230814,193300,868492980,7450,7450,7450,7450,0
|
|
20230814,193200,868492980,7450,7450,7450,7450,0
|
|
20230814,193100,868492980,7450,7450,7450,7450,0
|
|
20230814,193000,868492980,7450,7450,7450,7450,0
|
|
20230814,192900,868492980,7450,7450,7450,7450,0
|
|
20230814,192800,868492980,7450,7450,7450,7450,0
|
|
20230814,192700,868492980,7450,7450,7450,7450,3782
|
|
20230814,192600,868492980,7450,7450,7450,7450,0
|
|
20230814,192500,868492980,7450,7450,7450,7450,0
|
|
20230814,192400,868492980,7450,7450,7450,7450,0
|
|
20230814,192300,868492980,7450,7450,7450,7450,0
|
|
20230814,192200,868492980,7450,7450,7450,7450,0
|
|
20230814,192100,868492980,7450,7450,7450,7450,0
|
|
20230814,192000,868492980,7450,7450,7450,7450,0
|
|
20230814,191900,868492980,7450,7450,7450,7450,0
|
|
20230814,191800,868492980,7450,7450,7450,7450,0
|
|
20230814,191700,868492980,7450,7450,7450,7450,0
|
|
20230814,191600,868492980,7450,7450,7450,7450,0
|
|
20230814,191500,868492980,7450,7450,7450,7450,0
|
|
20230814,191400,868492980,7450,7450,7450,7450,0
|
|
20230814,191300,868492980,7450,7450,7450,7450,0
|
|
20230814,191200,868492980,7450,7450,7450,7450,0
|
|
20230814,191100,868492980,7450,7450,7450,7450,0
|
|
20230814,191000,868492980,7450,7450,7450,7450,0
|
|
20230814,190900,868492980,7450,7450,7450,7450,0
|
|
20230814,190800,868492980,7450,7450,7450,7450,0
|
|
20230814,190700,868492980,7450,7450,7450,7450,0
|
|
20230814,190600,868492980,7450,7450,7450,7450,0
|
|
20230814,190500,868492980,7450,7450,7450,7450,0
|
|
20230814,190400,868492980,7450,7450,7450,7450,0
|
|
20230814,190300,868492980,7450,7450,7450,7450,0
|
|
20230814,190200,868492980,7450,7450,7450,7450,0
|
|
20230814,190100,868492980,7450,7450,7450,7450,0
|
|
20230814,190000,868492980,7450,7450,7450,7450,0
|
|
20230814,185900,868492980,7450,7450,7450,7450,0
|
|
20230814,185800,868492980,7450,7450,7450,7450,0
|
|
20230814,185700,868492980,7450,7450,7450,7450,3782
|
|
20230814,185600,868492980,7450,7450,7450,7450,0
|
|
20230814,185500,868492980,7450,7450,7450,7450,0
|
|
20230814,185400,868492980,7450,7450,7450,7450,0
|
|
20230814,185300,868492980,7450,7450,7450,7450,0
|
|
20230814,185200,868492980,7450,7450,7450,7450,0
|
|
20230814,185100,868492980,7450,7450,7450,7450,0
|
|
20230814,185000,868492980,7450,7450,7450,7450,0
|
|
20230814,184900,868492980,7450,7450,7450,7450,0
|
|
20230814,184800,868492980,7450,7450,7450,7450,0
|
|
20230814,184700,868492980,7450,7450,7450,7450,0
|
|
20230814,184600,868492980,7450,7450,7450,7450,0
|
|
20230814,184500,868492980,7450,7450,7450,7450,0
|
|
20230814,184400,868492980,7450,7450,7450,7450,0
|
|
20230814,184300,868492980,7450,7450,7450,7450,0
|
|
20230814,184200,868492980,7450,7450,7450,7450,0
|
|
20230814,184100,868492980,7450,7450,7450,7450,0
|
|
20230814,184000,868492980,7450,7450,7450,7450,0
|
|
20230814,183900,868492980,7450,7450,7450,7450,0
|
|
20230814,183800,868492980,7450,7450,7450,7450,0
|
|
20230814,183700,868492980,7450,7450,7450,7450,0
|
|
20230814,183600,868492980,7450,7450,7450,7450,0
|
|
20230814,183500,868492980,7450,7450,7450,7450,0
|
|
20230814,183400,868492980,7450,7450,7450,7450,0
|
|
20230814,183300,868492980,7450,7450,7450,7450,0
|
|
20230814,183200,868492980,7450,7450,7450,7450,0
|
|
20230814,183100,868492980,7450,7450,7450,7450,0
|
|
20230814,183000,868492980,7450,7450,7450,7450,0
|
|
20230814,182900,868492980,7450,7450,7450,7450,0
|
|
20230814,182800,868492980,7450,7450,7450,7450,0
|
|
20230814,182700,868492980,7450,7450,7450,7450,3782
|
|
20230814,182600,868492980,7450,7450,7450,7450,0
|
|
20230814,182500,868492980,7450,7450,7450,7450,0
|
|
20230814,182400,868492980,7450,7450,7450,7450,0
|
|
20230814,182300,868492980,7450,7450,7450,7450,0
|
|
20230814,182200,868492980,7450,7450,7450,7450,0
|
|
20230814,182100,868492980,7450,7450,7450,7450,0
|
|
20230814,182000,868492980,7450,7450,7450,7450,0
|
|
20230814,181900,868492980,7450,7450,7450,7450,0
|
|
20230814,181800,868492980,7450,7450,7450,7450,0
|
|
20230814,181700,868492980,7450,7450,7450,7450,0
|
|
20230814,181600,868492980,7450,7450,7450,7450,0
|
|
20230814,181500,868492980,7450,7450,7450,7450,0
|
|
20230814,181400,868492980,7450,7450,7450,7450,0
|
|
20230814,181300,868492980,7450,7450,7450,7450,0
|
|
20230814,181200,868492980,7450,7450,7450,7450,0
|
|
20230814,181100,868492980,7450,7450,7450,7450,0
|
|
20230814,181000,868492980,7450,7450,7450,7450,0
|
|
20230814,180900,868492980,7450,7450,7450,7450,0
|
|
20230814,180800,868492980,7450,7450,7450,7450,0
|
|
20230814,180700,868492980,7450,7450,7450,7450,0
|
|
20230814,180600,868492980,7450,7450,7450,7450,0
|
|
20230814,180500,868492980,7450,7450,7450,7450,0
|
|
20230814,180400,868492980,7450,7450,7450,7450,0
|
|
20230814,180300,868492980,7450,7450,7450,7450,0
|
|
20230814,180200,868492980,7450,7450,7450,7450,0
|
|
20230814,180100,868492980,7450,7450,7450,7450,0
|
|
20230814,180000,868492980,7450,7450,7450,7450,0
|
|
20230814,175900,868492980,7450,7450,7450,7450,0
|
|
20230814,175800,868492980,7450,7450,7450,7450,0
|
|
20230814,175700,868492980,7450,7450,7450,7450,3782
|
|
20230814,175600,868492980,7450,7450,7450,7450,0
|
|
20230814,175500,868492980,7450,7450,7450,7450,0
|
|
20230814,175400,868492980,7450,7450,7450,7450,0
|
|
20230814,175300,868492980,7450,7450,7450,7450,0
|
|
20230814,175200,868492980,7450,7450,7450,7450,0
|
|
20230814,175100,868492980,7450,7450,7450,7450,0
|
|
20230814,175000,868492980,7450,7450,7450,7450,0
|
|
20230814,174900,868492980,7450,7450,7450,7450,0
|
|
20230814,174800,868492980,7450,7450,7450,7450,0
|
|
20230814,174700,868492980,7450,7450,7450,7450,0
|
|
20230814,174600,868492980,7450,7450,7450,7450,0
|
|
20230814,174500,868492980,7450,7450,7450,7450,0
|
|
20230814,174400,868492980,7450,7450,7450,7450,0
|
|
20230814,174300,868492980,7450,7450,7450,7450,0
|
|
20230814,174200,868492980,7450,7450,7450,7450,0
|
|
20230814,174100,868492980,7450,7450,7450,7450,0
|
|
20230814,174000,868492980,7450,7450,7450,7450,0
|
|
20230814,173900,868492980,7450,7450,7450,7450,0
|
|
20230814,173800,868492980,7450,7450,7450,7450,0
|
|
20230814,173700,868492980,7450,7450,7450,7450,0
|
|
20230814,173600,868492980,7450,7450,7450,7450,0
|
|
20230814,173500,868492980,7450,7450,7450,7450,0
|
|
20230814,173400,868492980,7450,7450,7450,7450,0
|
|
20230814,173300,868492980,7450,7450,7450,7450,0
|
|
20230814,173200,868492980,7450,7450,7450,7450,0
|
|
20230814,173100,868492980,7450,7450,7450,7450,0
|
|
20230814,173000,868492980,7450,7450,7450,7450,0
|
|
20230814,172900,868492980,7450,7450,7450,7450,0
|
|
20230814,172800,868492980,7450,7450,7450,7450,0
|
|
20230814,172700,868492980,7450,7450,7450,7450,3782
|
|
20230814,172600,868492980,7450,7450,7450,7450,0
|
|
20230814,172500,868492980,7450,7450,7450,7450,0
|
|
20230814,172400,868492980,7450,7450,7450,7450,0
|
|
20230814,172300,868492980,7450,7450,7450,7450,0
|
|
20230814,172200,868492980,7450,7450,7450,7450,0
|
|
20230814,172100,868492980,7450,7450,7450,7450,0
|
|
20230814,172000,868492980,7450,7450,7450,7450,0
|
|
20230814,171900,868492980,7450,7450,7450,7450,0
|
|
20230814,171800,868492980,7450,7450,7450,7450,0
|
|
20230814,171700,868492980,7450,7450,7450,7450,0
|
|
20230814,171600,868492980,7450,7450,7450,7450,0
|
|
20230814,171500,868492980,7450,7450,7450,7450,0
|
|
20230814,171400,868492980,7450,7450,7450,7450,0
|
|
20230814,171300,868492980,7450,7450,7450,7450,0
|
|
20230814,171200,868492980,7450,7450,7450,7450,0
|
|
20230814,171100,868492980,7450,7450,7450,7450,0
|
|
20230814,171000,868492980,7450,7450,7450,7450,0
|
|
20230814,170900,868492980,7450,7450,7450,7450,0
|
|
20230814,170800,868492980,7450,7450,7450,7450,0
|
|
20230814,170700,868492980,7450,7450,7450,7450,0
|
|
20230814,170600,868492980,7450,7450,7450,7450,0
|
|
20230814,170500,868492980,7450,7450,7450,7450,0
|
|
20230814,170400,868492980,7450,7450,7450,7450,0
|
|
20230814,170300,868492980,7450,7450,7450,7450,0
|
|
20230814,170200,868492980,7450,7450,7450,7450,0
|
|
20230814,170100,868492980,7450,7450,7450,7450,0
|
|
20230814,170000,868492980,7450,7450,7450,7450,0
|
|
20230814,165900,868492980,7450,7450,7450,7450,0
|
|
20230814,165800,868492980,7450,7450,7450,7450,0
|
|
20230814,165700,868492980,7450,7450,7450,7450,3782
|
|
20230814,165600,868492980,7450,7450,7450,7450,0
|
|
20230814,165500,868492980,7450,7450,7450,7450,0
|
|
20230814,165400,868492980,7450,7450,7450,7450,0
|
|
20230814,165300,868492980,7450,7450,7450,7450,0
|
|
20230814,165200,868492980,7450,7450,7450,7450,0
|
|
20230814,165100,868492980,7450,7450,7450,7450,0
|
|
20230814,165000,868492980,7450,7450,7450,7450,0
|
|
20230814,164900,868492980,7450,7450,7450,7450,0
|
|
20230814,164800,868492980,7450,7450,7450,7450,0
|
|
20230814,164700,868492980,7450,7450,7450,7450,0
|
|
20230814,164600,868492980,7450,7450,7450,7450,0
|
|
20230814,164500,868492980,7450,7450,7450,7450,0
|
|
20230814,164400,868492980,7450,7450,7450,7450,0
|
|
20230814,164300,868492980,7450,7450,7450,7450,0
|
|
20230814,164200,868492980,7450,7450,7450,7450,0
|
|
20230814,164100,868492980,7450,7450,7450,7450,0
|
|
20230814,164000,868492980,7450,7450,7450,7450,0
|
|
20230814,163900,868492980,7450,7450,7450,7450,0
|
|
20230814,163800,868492980,7450,7450,7450,7450,0
|
|
20230814,163700,868492980,7450,7450,7450,7450,0
|
|
20230814,163600,868492980,7450,7450,7450,7450,0
|
|
20230814,163500,868492980,7450,7450,7450,7450,0
|
|
20230814,163400,868492980,7450,7450,7450,7450,0
|
|
20230814,163300,868492980,7450,7450,7450,7450,0
|
|
20230814,163200,868492980,7450,7450,7450,7450,0
|
|
20230814,163100,868492980,7450,7450,7450,7450,0
|
|
20230814,163000,868492980,7450,7450,7450,7450,0
|
|
20230814,162900,868492980,7450,7450,7450,7450,0
|
|
20230814,162800,868492980,7450,7450,7450,7450,0
|
|
20230814,162700,868492980,7450,7450,7450,7450,3782
|
|
20230814,162600,868492980,7450,7450,7450,7450,0
|
|
20230814,162500,868492980,7450,7450,7450,7450,0
|
|
20230814,162400,868492980,7450,7450,7450,7450,0
|
|
20230814,162300,868492980,7450,7450,7450,7450,0
|
|
20230814,162200,868492980,7450,7450,7450,7450,0
|
|
20230814,162100,868492980,7450,7450,7450,7450,0
|
|
20230814,162000,868492980,7450,7450,7450,7450,0
|
|
20230814,161900,868492980,7450,7450,7450,7450,0
|
|
20230814,161800,868492980,7450,7450,7450,7450,0
|
|
20230814,161700,868492980,7450,7450,7450,7450,0
|
|
20230814,161600,868492980,7450,7450,7450,7450,0
|
|
20230814,161500,868492980,7450,7450,7450,7450,0
|
|
20230814,161400,868492980,7450,7450,7450,7450,0
|
|
20230814,161300,868492980,7450,7450,7450,7450,0
|
|
20230814,161200,868492980,7450,7450,7450,7450,0
|
|
20230814,161100,868492980,7450,7450,7450,7450,0
|
|
20230814,161000,868492980,7450,7450,7450,7450,0
|
|
20230814,160900,868492980,7450,7450,7450,7450,0
|
|
20230814,160800,868492980,7450,7450,7450,7450,0
|
|
20230814,160700,868492980,7450,7450,7450,7450,0
|
|
20230814,160600,868492980,7450,7450,7450,7450,0
|
|
20230814,160500,868492980,7450,7450,7450,7450,0
|
|
20230814,160400,868492980,7450,7450,7450,7450,0
|
|
20230814,160300,868492980,7450,7450,7450,7450,0
|
|
20230814,160200,868492980,7450,7450,7450,7450,0
|
|
20230814,160100,868492980,7450,7450,7450,7450,0
|
|
20230814,160000,868492980,7450,7450,7450,7450,0
|
|
20230814,155900,868492980,7450,7450,7450,7450,0
|
|
20230814,155800,868492980,7450,7450,7450,7450,0
|
|
20230814,155700,868492980,7450,7450,7450,7450,3782
|
|
20230814,155600,868492980,7450,7450,7450,7450,0
|
|
20230814,155500,868492980,7450,7450,7450,7450,0
|
|
20230814,155400,868492980,7450,7450,7450,7450,0
|
|
20230814,155300,868492980,7450,7450,7450,7450,0
|
|
20230814,155200,868492980,7450,7450,7450,7450,0
|
|
20230814,155100,868492980,7450,7450,7450,7450,0
|
|
20230814,155000,868492980,7450,7450,7450,7450,0
|
|
20230814,154900,868492980,7450,7450,7450,7450,0
|
|
20230814,154800,868492980,7450,7450,7450,7450,0
|
|
20230814,154700,868492980,7450,7450,7450,7450,0
|
|
20230814,154600,868492980,7450,7450,7450,7450,0
|
|
20230814,154500,868492980,7450,7450,7450,7450,0
|
|
20230814,154400,868492980,7450,7450,7450,7450,0
|
|
20230814,154300,868492980,7450,7450,7450,7450,0
|
|
20230814,154200,868492980,7450,7450,7450,7450,0
|
|
20230814,154100,868492980,7450,7450,7450,7450,0
|
|
20230814,154000,868492980,7450,7450,7450,7450,0
|
|
20230814,153900,868492980,7450,7450,7450,7450,0
|
|
20230814,153800,868492980,7450,7450,7450,7450,0
|
|
20230814,153700,868492980,7450,7450,7450,7450,0
|
|
20230814,153600,868492980,7450,7450,7450,7450,0
|
|
20230814,153500,868492980,7450,7450,7450,7450,0
|
|
20230814,153400,868492980,7450,7450,7450,7450,0
|
|
20230814,153300,868492980,7450,7450,7450,7450,0
|
|
20230814,153200,868492980,7450,7450,7450,7450,0
|
|
20230814,153100,868492980,7450,7450,7450,7450,0
|
|
20230814,153000,868492980,7450,7450,7450,7450,3782
|
|
20230814,152900,840317080,7450,7450,7450,7450,0
|
|
20230814,152800,840317080,7450,7450,7450,7450,0
|
|
20230814,152700,840317080,7450,7450,7450,7450,0
|
|
20230814,152600,840317080,7450,7450,7450,7450,0
|
|
20230814,152500,840317080,7450,7450,7450,7450,0
|
|
20230814,152400,840317080,7450,7450,7450,7450,0
|
|
20230814,152300,840317080,7450,7450,7450,7450,0
|
|
20230814,152200,840317080,7450,7450,7450,7450,0
|
|
20230814,152100,840317080,7450,7450,7450,7450,0
|
|
20230814,152000,840317080,7450,7450,7450,7450,0
|
|
20230814,151900,840317080,7450,7430,7450,7430,153
|
|
20230814,151800,839179010,7430,7430,7430,7430,280
|
|
20230814,151700,837098610,7450,7420,7450,7420,78
|
|
20230814,151600,836519480,7420,7430,7430,7420,4
|
|
20230814,151500,836489780,7430,7430,7430,7400,6697
|
|
20230814,151400,786852320,7420,7420,7420,7420,107
|
|
20230814,151300,786058380,7410,7410,7410,7410,66
|
|
20230814,151200,785569320,7410,7410,7410,7410,1612
|
|
20230814,151100,773624400,7410,7410,7410,7410,130
|
|
20230814,151000,772661100,7420,7430,7430,7420,257
|
|
20230814,150900,770753520,7430,7430,7430,7430,47
|
|
20230814,150800,770404310,7430,7430,7430,7420,348
|
|
20230814,150700,767822010,7430,7430,7430,7420,508
|
|
20230814,150600,764050220,7430,7440,7440,7430,1647
|
|
20230814,150500,751812010,7440,7440,7440,7440,26
|
|
20230814,150400,751618570,7450,7450,7450,7450,2
|
|
20230814,150300,751603670,7450,7440,7450,7430,3371
|
|
20230814,150200,726553390,7450,7450,7450,7450,3
|
|
20230814,150100,726531040,7450,7450,7450,7450,75
|
|
20230814,150000,725972290,7440,7450,7450,7440,257
|
|
20230814,145900,724059640,7450,7450,7450,7450,231
|
|
20230814,145800,722338690,7450,7450,7460,7450,196
|
|
20230814,145700,720878480,7450,7460,7460,7450,438
|
|
20230814,145600,717613040,7460,7460,7460,7460,2
|
|
20230814,145500,717598120,7440,7440,7440,7440,0
|
|
20230814,145400,717598120,7440,7440,7440,7440,0
|
|
20230814,145300,717598120,7440,7440,7440,7440,0
|
|
20230814,145200,717598120,7440,7470,7470,7440,2557
|
|
20230814,145100,698566230,7470,7470,7470,7470,308
|
|
20230814,145000,696265470,7460,7460,7460,7460,158
|
|
20230814,144900,695086790,7460,7460,7460,7460,279
|
|
20230814,144800,693005450,7460,7460,7460,7460,80
|
|
20230814,144700,692408650,7470,7470,7470,7470,10
|
|
20230814,144600,692333950,7470,7470,7470,7470,6
|
|
20230814,144500,692289130,7470,7470,7470,7470,10
|
|
20230814,144400,692214430,7470,7470,7470,7470,8
|
|
20230814,144300,692154670,7460,7460,7460,7460,30
|
|
20230814,144200,691930870,7460,7460,7460,7460,100
|
|
20230814,144100,691184870,7470,7470,7470,7470,50
|
|
20230814,144000,690811370,7450,7450,7450,7450,0
|
|
20230814,143900,690811370,7450,7470,7470,7450,523
|
|
20230814,143800,686909830,7470,7470,7470,7470,10
|
|
20230814,143700,686835130,7480,7480,7480,7480,7
|
|
20230814,143600,686782770,7480,7480,7480,7480,22
|
|
20230814,143500,686618210,7490,7480,7490,7480,300
|
|
20230814,143400,684371290,7480,7480,7480,7480,300
|
|
20230814,143300,682127290,7450,7450,7450,7450,72
|
|
20230814,143200,681590890,7450,7450,7450,7450,5
|
|
20230814,143100,681553640,7440,7440,7440,7440,0
|
|
20230814,143000,681553640,7440,7440,7440,7440,0
|
|
20230814,142900,681553640,7440,7450,7450,7440,400
|
|
20230814,142800,678574640,7470,7470,7470,7470,346
|
|
20230814,142700,675990020,7470,7470,7470,7470,0
|
|
20230814,142600,675990020,7470,7480,7480,7470,13
|
|
20230814,142500,675892810,7480,7440,7480,7440,50
|
|
20230814,142400,675520650,7440,7450,7450,7440,38
|
|
20230814,142300,675237870,7440,7440,7440,7440,0
|
|
20230814,142200,675237870,7440,7440,7440,7440,0
|
|
20230814,142100,675237870,7440,7460,7460,7440,1721
|
|
20230814,142000,662415630,7460,7470,7470,7460,157
|
|
20230814,141900,661243890,7470,7470,7470,7470,13
|
|
20230814,141800,661146780,7490,7490,7490,7490,1
|
|
20230814,141700,661139290,7490,7490,7490,7490,23
|
|
20230814,141600,660967020,7490,7490,7490,7490,10
|
|
20230814,141500,660892120,7500,7500,7500,7500,19
|
|
20230814,141400,660749620,7480,7480,7480,7480,0
|
|
20230814,141300,660749620,7480,7480,7480,7480,0
|
|
20230814,141200,660749620,7480,7480,7480,7480,0
|
|
20230814,141100,660749620,7480,7480,7480,7480,130
|
|
20230814,141000,659777220,7520,7470,7520,7470,564
|
|
20230814,140900,655564090,7470,7470,7470,7470,0
|
|
20230814,140800,655564090,7470,7470,7470,7470,660
|
|
20230814,140700,650633890,7460,7460,7460,7460,2940
|
|
20230814,140600,628701490,7460,7450,7460,7450,397
|
|
20230814,140500,625743830,7450,7450,7450,7450,205
|
|
20230814,140400,624216580,7450,7460,7460,7450,653
|
|
20230814,140300,619351690,7460,7460,7460,7460,876
|
|
20230814,140200,612816730,7460,7460,7460,7460,177
|
|
20230814,140100,611496310,7460,7460,7460,7460,0
|
|
20230814,140000,611496310,7460,7470,7470,7460,357
|
|
20230814,135900,608832070,7470,7470,7470,7470,1062
|
|
20230814,135800,600898930,7480,7480,7480,7480,1785
|
|
20230814,135700,587547130,7490,7490,7490,7490,0
|
|
20230814,135600,587547130,7490,7490,7490,7490,7
|
|
20230814,135500,587494700,7490,7490,7490,7490,133
|
|
20230814,135400,586498530,7480,7500,7500,7480,60
|
|
20230814,135300,586048730,7500,7480,7500,7480,104
|
|
20230814,135200,585270730,7480,7480,7480,7480,45
|
|
20230814,135100,584934130,7490,7490,7490,7490,407
|
|
20230814,135000,581885700,7500,7510,7510,7500,2383
|
|
20230814,134900,564013140,7510,7510,7510,7510,93
|
|
20230814,134800,563314710,7510,7510,7510,7510,1097
|
|
20230814,134700,555076240,7510,7510,7510,7510,336
|
|
20230814,134600,552552880,7520,7520,7520,7520,3
|
|
20230814,134500,552530320,7530,7530,7530,7530,0
|
|
20230814,134400,552530320,7530,7530,7530,7530,10
|
|
20230814,134300,552455020,7530,7510,7530,7510,151
|
|
20230814,134200,551320990,7510,7510,7510,7510,0
|
|
20230814,134100,551320990,7510,7510,7510,7510,1
|
|
20230814,134000,551313480,7510,7510,7510,7510,0
|
|
20230814,133900,551313480,7510,7510,7510,7510,0
|
|
20230814,133800,551313480,7510,7510,7510,7510,10
|
|
20230814,133700,551238380,7510,7510,7510,7510,0
|
|
20230814,133600,551238380,7510,7510,7510,7510,67
|
|
20230814,133500,550735210,7510,7510,7510,7510,13
|
|
20230814,133400,550637580,7510,7510,7510,7510,3
|
|
20230814,133300,550615050,7530,7530,7530,7530,0
|
|
20230814,133200,550615050,7530,7530,7530,7530,100
|
|
20230814,133100,549862050,7530,7530,7530,7530,5
|
|
20230814,133000,549824400,7510,7510,7510,7510,97
|
|
20230814,132900,549095930,7500,7500,7500,7500,2
|
|
20230814,132800,549080930,7510,7500,7510,7500,113
|
|
20230814,132700,548232930,7500,7500,7500,7500,1
|
|
20230814,132600,548225430,7500,7500,7500,7500,0
|
|
20230814,132500,548225430,7500,7500,7500,7500,0
|
|
20230814,132400,548225430,7500,7510,7510,7500,13
|
|
20230814,132300,548127900,7510,7530,7530,7510,6
|
|
20230814,132200,548082810,7500,7500,7500,7500,0
|
|
20230814,132100,548082810,7500,7500,7500,7500,139
|
|
20230814,132000,547040310,7500,7500,7500,7500,0
|
|
20230814,131900,547040310,7500,7500,7500,7500,0
|
|
20230814,131800,547040310,7500,7500,7500,7500,300
|
|
20230814,131700,544790310,7500,7500,7510,7500,382
|
|
20230814,131600,541924810,7520,7520,7520,7520,19
|
|
20230814,131500,541781930,7520,7500,7540,7500,22
|
|
20230814,131400,541616840,7540,7540,7540,7540,10
|
|
20230814,131300,541541440,7550,7550,7550,7550,26
|
|
20230814,131200,541345140,7510,7510,7510,7510,3
|
|
20230814,131100,541322610,7510,7510,7510,7510,0
|
|
20230814,131000,541322610,7510,7500,7510,7500,625
|
|
20230814,130900,536629260,7500,7500,7500,7500,105
|
|
20230814,130800,535841760,7500,7500,7500,7500,7
|
|
20230814,130700,535789260,7500,7500,7500,7500,3
|
|
20230814,130600,535766760,7500,7500,7500,7500,168
|
|
20230814,130500,534506760,7490,7490,7490,7490,0
|
|
20230814,130400,534506760,7490,7490,7490,7490,66
|
|
20230814,130300,534012420,7490,7500,7500,7490,27
|
|
20230814,130200,533810170,7510,7500,7510,7500,650
|
|
20230814,130100,528931190,7490,7490,7500,7490,91
|
|
20230814,130000,528249590,7490,7500,7500,7490,80
|
|
20230814,125900,527650190,7500,7500,7500,7500,3
|
|
20230814,125800,527627690,7500,7500,7500,7500,2
|
|
20230814,125700,527612690,7500,7500,7500,7500,31
|
|
20230814,125600,527380190,7500,7500,7500,7500,1
|
|
20230814,125500,527372690,7490,7490,7490,7490,0
|
|
20230814,125400,527372690,7490,7500,7500,7490,60
|
|
20230814,125300,526923090,7500,7500,7500,7500,1838
|
|
20230814,125200,513138090,7500,7500,7500,7500,0
|
|
20230814,125100,513138090,7500,7500,7500,7500,16
|
|
20230814,125000,513018090,7510,7510,7510,7510,10
|
|
20230814,124900,512942990,7510,7510,7510,7510,6
|
|
20230814,124800,512897930,7500,7510,7510,7500,247
|
|
20230814,124700,511043230,7510,7510,7510,7500,867
|
|
20230814,124600,504540370,7500,7510,7510,7500,126
|
|
20230814,124500,503595240,7510,7510,7520,7510,227
|
|
20230814,124400,501890320,7510,7510,7510,7510,350
|
|
20230814,124300,499261820,7510,7520,7520,7510,2397
|
|
20230814,124200,481259050,7520,7520,7520,7520,5
|
|
20230814,124100,481221450,7520,7520,7520,7520,7
|
|
20230814,124000,481168810,7520,7520,7520,7520,40
|
|
20230814,123900,480868010,7520,7520,7520,7520,0
|
|
20230814,123800,480868010,7520,7520,7520,7520,5
|
|
20230814,123700,480830410,7520,7520,7520,7520,0
|
|
20230814,123600,480830410,7520,7520,7520,7520,5
|
|
20230814,123500,480792810,7520,7520,7520,7520,0
|
|
20230814,123400,480792810,7520,7520,7520,7520,777
|
|
20230814,123300,474949770,7520,7530,7530,7520,200
|
|
20230814,123200,473445580,7530,7530,7530,7530,0
|
|
20230814,123100,473445580,7530,7530,7530,7530,1
|
|
20230814,123000,473438050,7550,7550,7550,7550,1
|
|
20230814,122900,473430500,7560,7560,7560,7560,0
|
|
20230814,122800,473430500,7560,7550,7560,7550,10
|
|
20230814,122700,473354980,7550,7550,7550,7550,2
|
|
20230814,122600,473339880,7520,7520,7520,7520,0
|
|
20230814,122500,473339880,7520,7520,7520,7520,13
|
|
20230814,122400,473242120,7520,7520,7520,7520,154
|
|
20230814,122300,472084040,7520,7520,7520,7520,31
|
|
20230814,122200,471850920,7520,7520,7520,7510,555
|
|
20230814,122100,467679310,7520,7530,7530,7520,302
|
|
20230814,122000,465407800,7550,7550,7550,7550,0
|
|
20230814,121900,465407800,7550,7550,7550,7550,0
|
|
20230814,121800,465407800,7550,7550,7550,7550,0
|
|
20230814,121700,465407800,7550,7550,7550,7550,0
|
|
20230814,121600,465407800,7550,7550,7550,7550,745
|
|
20230814,121500,459783050,7550,7550,7550,7550,10
|
|
20230814,121400,459707550,7550,7550,7550,7550,1
|
|
20230814,121300,459700000,7520,7520,7520,7520,0
|
|
20230814,121200,459700000,7520,7520,7520,7520,0
|
|
20230814,121100,459700000,7520,7520,7520,7520,14
|
|
20230814,121000,459594720,7520,7520,7520,7520,0
|
|
20230814,120900,459594720,7520,7530,7530,7520,35
|
|
20230814,120800,459331410,7520,7520,7520,7520,0
|
|
20230814,120700,459331410,7520,7520,7520,7520,315
|
|
20230814,120600,456962610,7520,7520,7520,7520,5
|
|
20230814,120500,456925010,7540,7540,7540,7540,0
|
|
20230814,120400,456925010,7540,7540,7540,7540,3
|
|
20230814,120300,456902390,7550,7550,7550,7550,0
|
|
20230814,120200,456902390,7550,7550,7550,7550,1
|
|
20230814,120100,456894840,7510,7510,7510,7510,0
|
|
20230814,120000,456894840,7510,7510,7510,7510,0
|
|
20230814,115900,456894840,7510,7530,7530,7510,829
|
|
20230814,115800,450661930,7520,7520,7520,7520,0
|
|
20230814,115700,450661930,7520,7540,7540,7520,1019
|
|
20230814,115600,442997190,7540,7540,7540,7540,0
|
|
20230814,115500,442997190,7540,7520,7540,7520,287
|
|
20230814,115400,440838930,7520,7520,7520,7520,0
|
|
20230814,115300,440838930,7520,7520,7520,7520,0
|
|
20230814,115200,440838930,7520,7530,7530,7520,516
|
|
20230814,115100,436957850,7520,7520,7520,7520,0
|
|
20230814,115000,436957850,7520,7520,7520,7520,0
|
|
20230814,114900,436957850,7520,7520,7520,7520,0
|
|
20230814,114800,436957850,7520,7520,7520,7520,3
|
|
20230814,114700,436935290,7520,7520,7520,7520,364
|
|
20230814,114600,434198010,7520,7520,7520,7520,20
|
|
20230814,114500,434047610,7520,7530,7530,7520,636
|
|
20230814,114400,429264680,7530,7530,7530,7530,1
|
|
20230814,114300,429257150,7520,7530,7530,7520,63
|
|
20230814,114200,428782860,7530,7530,7530,7530,0
|
|
20230814,114100,428782860,7530,7530,7530,7530,2
|
|
20230814,114000,428767800,7530,7530,7530,7530,4
|
|
20230814,113900,428737680,7540,7540,7540,7540,1
|
|
20230814,113800,428730140,7540,7540,7540,7540,0
|
|
20230814,113700,428730140,7540,7540,7540,7540,0
|
|
20230814,113600,428730140,7540,7540,7540,7540,10
|
|
20230814,113500,428654740,7540,7540,7540,7540,0
|
|
20230814,113400,428654740,7540,7540,7540,7540,121
|
|
20230814,113300,427742400,7540,7540,7540,7540,23
|
|
20230814,113200,427568980,7540,7540,7540,7540,27
|
|
20230814,113100,427365400,7540,7550,7550,7540,53
|
|
20230814,113000,426965750,7550,7550,7550,7550,1
|
|
20230814,112900,426958200,7530,7530,7530,7530,0
|
|
20230814,112800,426958200,7530,7520,7530,7520,169
|
|
20230814,112700,425686020,7520,7520,7520,7520,244
|
|
20230814,112600,423851140,7520,7530,7530,7520,1216
|
|
20230814,112500,414698120,7540,7530,7540,7530,732
|
|
20230814,112400,409185350,7540,7540,7540,7540,133
|
|
20230814,112300,408182530,7540,7540,7540,7540,167
|
|
20230814,112200,406923350,7540,7540,7540,7540,132
|
|
20230814,112100,405928070,7560,7560,7560,7560,0
|
|
20230814,112000,405928070,7560,7540,7560,7540,2257
|
|
20230814,111900,388910140,7540,7550,7550,7540,3237
|
|
20230814,111800,364479700,7560,7560,7560,7560,3
|
|
20230814,111700,364457020,7560,7560,7560,7560,996
|
|
20230814,111600,356927260,7560,7580,7580,7560,134
|
|
20230814,111500,355912880,7570,7580,7580,7570,24
|
|
20230814,111400,355730970,7580,7580,7580,7580,2
|
|
20230814,111300,355715810,7580,7580,7580,7580,11
|
|
20230814,111200,355632430,7590,7580,7590,7580,2
|
|
20230814,111100,355617260,7590,7570,7590,7570,7
|
|
20230814,111000,355564250,7550,7560,7560,7550,27
|
|
20230814,110900,355360390,7550,7550,7550,7550,0
|
|
20230814,110800,355360390,7550,7550,7550,7550,15
|
|
20230814,110700,355247140,7550,7580,7590,7550,152
|
|
20230814,110600,354097870,7550,7560,7560,7550,100
|
|
20230814,110500,353342680,7580,7560,7580,7560,60
|
|
20230814,110400,352889060,7560,7560,7560,7560,10
|
|
20230814,110300,352813460,7560,7560,7560,7560,1
|
|
20230814,110200,352805900,7560,7560,7570,7560,807
|
|
20230814,110100,346704780,7570,7580,7580,7570,34
|
|
20230814,110000,346447100,7580,7570,7580,7570,24
|
|
20230814,105900,346265210,7580,7570,7580,7570,201
|
|
20230814,105800,344743630,7560,7570,7570,7560,595
|
|
20230814,105700,340239520,7570,7570,7570,7570,94
|
|
20230814,105600,339527940,7560,7550,7560,7550,14
|
|
20230814,105500,339422180,7550,7550,7580,7550,6
|
|
20230814,105400,339376850,7550,7550,7580,7550,6
|
|
20230814,105300,339331520,7580,7550,7580,7550,6
|
|
20230814,105200,339286190,7560,7560,7560,7560,200
|
|
20230814,105100,337774190,7560,7560,7560,7560,7
|
|
20230814,105000,337721270,7560,7560,7560,7560,594
|
|
20230814,104900,333230630,7560,7570,7570,7560,304
|
|
20230814,104800,330932190,7580,7580,7580,7570,5
|
|
20230814,104700,330894320,7570,7570,7580,7570,493
|
|
20230814,104600,327160980,7570,7570,7570,7570,4
|
|
20230814,104500,327130700,7570,7570,7570,7570,304
|
|
20230814,104400,324829420,7570,7570,7580,7570,16
|
|
20230814,104300,324708290,7570,7570,7570,7570,10
|
|
20230814,104200,324632590,7570,7570,7570,7570,4
|
|
20230814,104100,324602310,7580,7580,7580,7570,21
|
|
20230814,104000,324443180,7570,7570,7570,7570,4
|
|
20230814,103900,324412900,7570,7570,7570,7570,5
|
|
20230814,103800,324375050,7580,7580,7580,7580,1
|
|
20230814,103700,324367470,7570,7570,7580,7570,6
|
|
20230814,103600,324322040,7570,7570,7570,7570,46
|
|
20230814,103500,323973820,7570,7550,7570,7550,12
|
|
20230814,103400,323883060,7550,7580,7580,7550,4
|
|
20230814,103300,323852800,7550,7580,7580,7550,9
|
|
20230814,103200,323784760,7580,7550,7580,7550,23
|
|
20230814,103100,323610680,7550,7550,7550,7550,4
|
|
20230814,103000,323580480,7550,7550,7550,7550,10
|
|
20230814,102900,323504980,7550,7550,7550,7550,33
|
|
20230814,102800,323255830,7550,7550,7550,7550,3
|
|
20230814,102700,323233180,7550,7550,7570,7550,605
|
|
20230814,102600,318665270,7550,7560,7560,7550,4
|
|
20230814,102500,318635050,7560,7560,7560,7550,14
|
|
20230814,102400,318529290,7560,7550,7560,7550,165
|
|
20230814,102300,317282890,7550,7550,7550,7550,13
|
|
20230814,102200,317184740,7550,7560,7560,7550,945
|
|
20230814,102100,310048410,7580,7560,7580,7560,531
|
|
20230814,102000,306023650,7560,7560,7560,7560,29
|
|
20230814,101900,305804410,7560,7560,7560,7560,4
|
|
20230814,101800,305774170,7560,7560,7560,7560,5
|
|
20230814,101700,305736370,7570,7570,7570,7570,273
|
|
20230814,101600,303669760,7570,7570,7570,7570,43
|
|
20230814,101500,303344250,7570,7570,7570,7570,12
|
|
20230814,101400,303253410,7570,7560,7570,7560,10
|
|
20230814,101300,303177730,7560,7560,7560,7560,31
|
|
20230814,101200,302943370,7550,7550,7550,7550,195
|
|
20230814,101100,301471120,7560,7550,7560,7550,251
|
|
20230814,101000,299575580,7550,7550,7550,7550,731
|
|
20230814,100900,294056530,7560,7560,7560,7560,31
|
|
20230814,100800,293822170,7550,7550,7550,7550,134
|
|
20230814,100700,292810470,7550,7550,7550,7550,689
|
|
20230814,100600,287608520,7550,7550,7550,7550,325
|
|
20230814,100500,285154770,7550,7550,7580,7550,529
|
|
20230814,100400,281157820,7550,7580,7580,7550,178
|
|
20230814,100300,279813590,7580,7560,7580,7560,56
|
|
20230814,100200,279389210,7580,7560,7580,7560,240
|
|
20230814,100100,277574010,7560,7560,7560,7560,85
|
|
20230814,100000,276931410,7560,7560,7560,7560,100
|
|
20230814,095900,276175410,7560,7560,7560,7560,54
|
|
20230814,095800,275767170,7560,7560,7590,7560,296
|
|
20230814,095700,273529260,7560,7590,7590,7560,147
|
|
20230814,095600,272416580,7590,7570,7590,7560,285
|
|
20230814,095500,270257540,7570,7600,7600,7570,84
|
|
20230814,095400,269621100,7600,7560,7600,7560,151
|
|
20230814,095300,268478980,7560,7580,7590,7560,973
|
|
20230814,095200,261117430,7580,7560,7590,7560,6
|
|
20230814,095100,261071980,7560,7570,7570,7560,1005
|
|
20230814,095000,253464180,7570,7560,7570,7560,72
|
|
20230814,094900,252919660,7560,7560,7560,7560,17
|
|
20230814,094800,252791140,7560,7580,7590,7560,1295
|
|
20230814,094700,242990180,7580,7580,7580,7580,203
|
|
20230814,094600,241451440,7580,7580,7580,7580,44
|
|
20230814,094500,241117920,7570,7570,7580,7570,254
|
|
20230814,094400,239192640,7580,7580,7580,7580,1601
|
|
20230814,094300,227057060,7580,7610,7610,7580,1129
|
|
20230814,094200,218495080,7610,7590,7610,7590,3
|
|
20230814,094100,218472290,7620,7580,7620,7580,172
|
|
20230814,094000,217167730,7620,7620,7620,7580,8
|
|
20230814,093900,217106970,7580,7600,7610,7580,528
|
|
20230814,093800,213090940,7590,7610,7610,7590,71
|
|
20230814,093700,212550690,7600,7600,7600,7600,3
|
|
20230814,093600,212527890,7590,7590,7610,7580,590
|
|
20230814,093500,208052550,7610,7590,7610,7580,277
|
|
20230814,093400,205952110,7580,7580,7580,7580,2
|
|
20230814,093300,205936950,7580,7580,7590,7580,302
|
|
20230814,093200,203646470,7580,7600,7600,7580,510
|
|
20230814,093100,199770550,7600,7580,7600,7580,254
|
|
20230814,093000,197845210,7580,7580,7580,7580,72
|
|
20230814,092900,197299450,7580,7580,7580,7580,262
|
|
20230814,092800,195313490,7580,7580,7580,7580,23
|
|
20230814,092700,195139150,7590,7600,7600,7590,782
|
|
20230814,092600,189196140,7630,7600,7630,7600,293
|
|
20230814,092500,186964940,7620,7610,7630,7610,1717
|
|
20230814,092400,173868200,7610,7580,7610,7580,235
|
|
20230814,092300,172083420,7590,7580,7590,7580,100
|
|
20230814,092200,171324760,7580,7580,7580,7570,273
|
|
20230814,092100,169255550,7570,7550,7570,7550,102
|
|
20230814,092000,168485070,7540,7540,7550,7540,172
|
|
20230814,091900,167187690,7550,7570,7570,7550,271
|
|
20230814,091800,165141030,7560,7570,7570,7560,126
|
|
20230814,091700,164188460,7580,7580,7580,7580,0
|
|
20230814,091600,164188460,7580,7580,7580,7560,191
|
|
20230814,091500,162741630,7580,7580,7580,7580,3
|
|
20230814,091400,162718890,7580,7560,7580,7560,2
|
|
20230814,091300,162703750,7560,7580,7580,7560,2063
|
|
20230814,091200,147084210,7580,7570,7580,7570,30
|
|
20230814,091100,146857080,7540,7570,7570,7540,195
|
|
20230814,091000,145385690,7570,7530,7580,7530,2463
|
|
20230814,090900,126804770,7550,7540,7550,7520,562
|
|
20230814,090800,122571940,7540,7520,7540,7520,1543
|
|
20230814,090700,110948400,7520,7550,7550,7500,3426
|
|
20230814,090600,85182110,7550,7550,7560,7550,344
|
|
20230814,090500,82583660,7550,7580,7600,7550,1034
|
|
20230814,090400,74751930,7580,7570,7580,7570,182
|
|
20230814,090300,73373470,7560,7540,7560,7540,1474
|
|
20230814,090200,62254510,7540,7530,7560,7520,2592
|
|
20230814,090100,42738010,7530,7580,7580,7530,3122
|
|
20230814,090000,19134640,7570,7580,7580,7570,2525
|