600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185700,221167190,14290,14290,14290,14290,35
|
|
20230816,185600,221167190,14290,14290,14290,14290,0
|
|
20230816,185500,221167190,14290,14290,14290,14290,0
|
|
20230816,185400,221167190,14290,14290,14290,14290,0
|
|
20230816,185300,221167190,14290,14290,14290,14290,0
|
|
20230816,185200,221167190,14290,14290,14290,14290,0
|
|
20230816,185100,221167190,14290,14290,14290,14290,0
|
|
20230816,185000,221167190,14290,14290,14290,14290,0
|
|
20230816,184900,221167190,14290,14290,14290,14290,0
|
|
20230816,184800,221167190,14290,14290,14290,14290,0
|
|
20230816,184700,221167190,14290,14290,14290,14290,0
|
|
20230816,184600,221167190,14290,14290,14290,14290,0
|
|
20230816,184500,221167190,14290,14290,14290,14290,0
|
|
20230816,184400,221167190,14290,14290,14290,14290,0
|
|
20230816,184300,221167190,14290,14290,14290,14290,0
|
|
20230816,184200,221167190,14290,14290,14290,14290,0
|
|
20230816,184100,221167190,14290,14290,14290,14290,0
|
|
20230816,184000,221167190,14290,14290,14290,14290,0
|
|
20230816,183900,221167190,14290,14290,14290,14290,0
|
|
20230816,183800,221167190,14290,14290,14290,14290,0
|
|
20230816,183700,221167190,14290,14290,14290,14290,0
|
|
20230816,183600,221167190,14290,14290,14290,14290,0
|
|
20230816,183500,221167190,14290,14290,14290,14290,0
|
|
20230816,183400,221167190,14290,14290,14290,14290,0
|
|
20230816,183300,221167190,14290,14290,14290,14290,0
|
|
20230816,183200,221167190,14290,14290,14290,14290,0
|
|
20230816,183100,221167190,14290,14290,14290,14290,0
|
|
20230816,183000,221167190,14290,14290,14290,14290,0
|
|
20230816,182900,221167190,14290,14290,14290,14290,0
|
|
20230816,182800,221167190,14290,14290,14290,14290,0
|
|
20230816,182700,221167190,14290,14290,14290,14290,35
|
|
20230816,182600,221167190,14290,14290,14290,14290,0
|
|
20230816,182500,221167190,14290,14290,14290,14290,0
|
|
20230816,182400,221167190,14290,14290,14290,14290,0
|
|
20230816,182300,221167190,14290,14290,14290,14290,0
|
|
20230816,182200,221167190,14290,14290,14290,14290,0
|
|
20230816,182100,221167190,14290,14290,14290,14290,0
|
|
20230816,182000,221167190,14290,14290,14290,14290,0
|
|
20230816,181900,221167190,14290,14290,14290,14290,0
|
|
20230816,181800,221167190,14290,14290,14290,14290,0
|
|
20230816,181700,221167190,14290,14290,14290,14290,0
|
|
20230816,181600,221167190,14290,14290,14290,14290,0
|
|
20230816,181500,221167190,14290,14290,14290,14290,0
|
|
20230816,181400,221167190,14290,14290,14290,14290,0
|
|
20230816,181300,221167190,14290,14290,14290,14290,0
|
|
20230816,181200,221167190,14290,14290,14290,14290,0
|
|
20230816,181100,221167190,14290,14290,14290,14290,0
|
|
20230816,181000,221167190,14290,14290,14290,14290,0
|
|
20230816,180900,221167190,14290,14290,14290,14290,0
|
|
20230816,180800,221167190,14290,14290,14290,14290,0
|
|
20230816,180700,221167190,14290,14290,14290,14290,0
|
|
20230816,180600,221167190,14290,14290,14290,14290,0
|
|
20230816,180500,221167190,14290,14290,14290,14290,0
|
|
20230816,180400,221167190,14290,14290,14290,14290,0
|
|
20230816,180300,221167190,14290,14290,14290,14290,0
|
|
20230816,180200,221167190,14290,14290,14290,14290,0
|
|
20230816,180100,221167190,14290,14290,14290,14290,0
|
|
20230816,180000,221167190,14290,14290,14290,14290,0
|
|
20230816,175900,221167190,14290,14290,14290,14290,0
|
|
20230816,175800,221167190,14290,14290,14290,14290,0
|
|
20230816,175700,221167190,14290,14290,14290,14290,35
|
|
20230816,175600,221167190,14290,14290,14290,14290,0
|
|
20230816,175500,221167190,14290,14290,14290,14290,0
|
|
20230816,175400,221167190,14290,14290,14290,14290,0
|
|
20230816,175300,221167190,14290,14290,14290,14290,0
|
|
20230816,175200,221167190,14290,14290,14290,14290,0
|
|
20230816,175100,221167190,14290,14290,14290,14290,0
|
|
20230816,175000,221167190,14290,14290,14290,14290,0
|
|
20230816,174900,221167190,14290,14290,14290,14290,0
|
|
20230816,174800,221167190,14290,14290,14290,14290,0
|
|
20230816,174700,221167190,14290,14290,14290,14290,0
|
|
20230816,174600,221167190,14290,14290,14290,14290,0
|
|
20230816,174500,221167190,14290,14290,14290,14290,0
|
|
20230816,174400,221167190,14290,14290,14290,14290,0
|
|
20230816,174300,221167190,14290,14290,14290,14290,0
|
|
20230816,174200,221167190,14290,14290,14290,14290,0
|
|
20230816,174100,221167190,14290,14290,14290,14290,0
|
|
20230816,174000,221167190,14290,14290,14290,14290,0
|
|
20230816,173900,221167190,14290,14290,14290,14290,0
|
|
20230816,173800,221167190,14290,14290,14290,14290,0
|
|
20230816,173700,221167190,14290,14290,14290,14290,0
|
|
20230816,173600,221167190,14290,14290,14290,14290,0
|
|
20230816,173500,221167190,14290,14290,14290,14290,0
|
|
20230816,173400,221167190,14290,14290,14290,14290,0
|
|
20230816,173300,221167190,14290,14290,14290,14290,0
|
|
20230816,173200,221167190,14290,14290,14290,14290,0
|
|
20230816,173100,221167190,14290,14290,14290,14290,0
|
|
20230816,173000,221167190,14290,14290,14290,14290,0
|
|
20230816,172900,221167190,14290,14290,14290,14290,0
|
|
20230816,172800,221167190,14290,14290,14290,14290,0
|
|
20230816,172700,221167190,14290,14290,14290,14290,35
|
|
20230816,172600,221167190,14290,14290,14290,14290,0
|
|
20230816,172500,221167190,14290,14290,14290,14290,0
|
|
20230816,172400,221167190,14290,14290,14290,14290,0
|
|
20230816,172300,221167190,14290,14290,14290,14290,0
|
|
20230816,172200,221167190,14290,14290,14290,14290,0
|
|
20230816,172100,221167190,14290,14290,14290,14290,0
|
|
20230816,172000,221167190,14290,14290,14290,14290,0
|
|
20230816,171900,221167190,14290,14290,14290,14290,0
|
|
20230816,171800,221167190,14290,14290,14290,14290,0
|
|
20230816,171700,221167190,14290,14290,14290,14290,0
|
|
20230816,171600,221167190,14290,14290,14290,14290,0
|
|
20230816,171500,221167190,14290,14290,14290,14290,0
|
|
20230816,171400,221167190,14290,14290,14290,14290,0
|
|
20230816,171300,221167190,14290,14290,14290,14290,0
|
|
20230816,171200,221167190,14290,14290,14290,14290,0
|
|
20230816,171100,221167190,14290,14290,14290,14290,0
|
|
20230816,171000,221167190,14290,14290,14290,14290,0
|
|
20230816,170900,221167190,14290,14290,14290,14290,0
|
|
20230816,170800,221167190,14290,14290,14290,14290,0
|
|
20230816,170700,221167190,14290,14290,14290,14290,0
|
|
20230816,170600,221167190,14290,14290,14290,14290,0
|
|
20230816,170500,221167190,14290,14290,14290,14290,0
|
|
20230816,170400,221167190,14290,14290,14290,14290,0
|
|
20230816,170300,221167190,14290,14290,14290,14290,0
|
|
20230816,170200,221167190,14290,14290,14290,14290,0
|
|
20230816,170100,221167190,14290,14290,14290,14290,0
|
|
20230816,170000,221167190,14290,14290,14290,14290,0
|
|
20230816,165900,221167190,14290,14290,14290,14290,0
|
|
20230816,165800,221167190,14290,14290,14290,14290,0
|
|
20230816,165700,221167190,14290,14290,14290,14290,35
|
|
20230816,165600,221167190,14290,14290,14290,14290,0
|
|
20230816,165500,221167190,14290,14290,14290,14290,0
|
|
20230816,165400,221167190,14290,14290,14290,14290,0
|
|
20230816,165300,221167190,14290,14290,14290,14290,0
|
|
20230816,165200,221167190,14290,14290,14290,14290,0
|
|
20230816,165100,221167190,14290,14290,14290,14290,0
|
|
20230816,165000,221167190,14290,14290,14290,14290,0
|
|
20230816,164900,221167190,14290,14290,14290,14290,0
|
|
20230816,164800,221167190,14290,14290,14290,14290,0
|
|
20230816,164700,221167190,14290,14290,14290,14290,0
|
|
20230816,164600,221167190,14290,14290,14290,14290,0
|
|
20230816,164500,221167190,14290,14290,14290,14290,0
|
|
20230816,164400,221167190,14290,14290,14290,14290,0
|
|
20230816,164300,221167190,14290,14290,14290,14290,0
|
|
20230816,164200,221167190,14290,14290,14290,14290,0
|
|
20230816,164100,221167190,14290,14290,14290,14290,0
|
|
20230816,164000,221167190,14290,14290,14290,14290,0
|
|
20230816,163900,221167190,14290,14290,14290,14290,0
|
|
20230816,163800,221167190,14290,14290,14290,14290,0
|
|
20230816,163700,221167190,14290,14290,14290,14290,0
|
|
20230816,163600,221167190,14290,14290,14290,14290,0
|
|
20230816,163500,221167190,14290,14290,14290,14290,0
|
|
20230816,163400,221167190,14290,14290,14290,14290,0
|
|
20230816,163300,221167190,14290,14290,14290,14290,0
|
|
20230816,163200,221167190,14290,14290,14290,14290,0
|
|
20230816,163100,221167190,14290,14290,14290,14290,0
|
|
20230816,163000,221167190,14290,14290,14290,14290,0
|
|
20230816,162900,221167190,14290,14290,14290,14290,0
|
|
20230816,162800,221167190,14290,14290,14290,14290,0
|
|
20230816,162700,221167190,14290,14290,14290,14290,35
|
|
20230816,162600,221167190,14290,14290,14290,14290,0
|
|
20230816,162500,221167190,14290,14290,14290,14290,0
|
|
20230816,162400,221167190,14290,14290,14290,14290,0
|
|
20230816,162300,221167190,14290,14290,14290,14290,0
|
|
20230816,162200,221167190,14290,14290,14290,14290,0
|
|
20230816,162100,221167190,14290,14290,14290,14290,0
|
|
20230816,162000,221167190,14290,14290,14290,14290,0
|
|
20230816,161900,221167190,14290,14290,14290,14290,0
|
|
20230816,161800,221167190,14290,14290,14290,14290,0
|
|
20230816,161700,221167190,14290,14290,14290,14290,0
|
|
20230816,161600,221167190,14290,14290,14290,14290,0
|
|
20230816,161500,221167190,14290,14290,14290,14290,0
|
|
20230816,161400,221167190,14290,14290,14290,14290,0
|
|
20230816,161300,221167190,14290,14290,14290,14290,0
|
|
20230816,161200,221167190,14290,14290,14290,14290,0
|
|
20230816,161100,221167190,14290,14290,14290,14290,0
|
|
20230816,161000,221167190,14290,14290,14290,14290,0
|
|
20230816,160900,221167190,14290,14290,14290,14290,0
|
|
20230816,160800,221167190,14290,14290,14290,14290,0
|
|
20230816,160700,221167190,14290,14290,14290,14290,0
|
|
20230816,160600,221167190,14290,14290,14290,14290,0
|
|
20230816,160500,221167190,14290,14290,14290,14290,0
|
|
20230816,160400,221167190,14290,14290,14290,14290,0
|
|
20230816,160300,221167190,14290,14290,14290,14290,0
|
|
20230816,160200,221167190,14290,14290,14290,14290,0
|
|
20230816,160100,221167190,14290,14290,14290,14290,0
|
|
20230816,160000,221167190,14290,14290,14290,14290,0
|
|
20230816,155900,221167190,14290,14290,14290,14290,0
|
|
20230816,155800,221167190,14290,14290,14290,14290,0
|
|
20230816,155700,221167190,14290,14290,14290,14290,35
|
|
20230816,155600,221167190,14290,14290,14290,14290,0
|
|
20230816,155500,221167190,14290,14290,14290,14290,0
|
|
20230816,155400,221167190,14290,14290,14290,14290,0
|
|
20230816,155300,221167190,14290,14290,14290,14290,0
|
|
20230816,155200,221167190,14290,14290,14290,14290,0
|
|
20230816,155100,221167190,14290,14290,14290,14290,0
|
|
20230816,155000,221167190,14290,14290,14290,14290,0
|
|
20230816,154900,221167190,14290,14290,14290,14290,0
|
|
20230816,154800,221167190,14290,14290,14290,14290,0
|
|
20230816,154700,221167190,14290,14290,14290,14290,0
|
|
20230816,154600,221167190,14290,14290,14290,14290,0
|
|
20230816,154500,221167190,14290,14290,14290,14290,0
|
|
20230816,154400,221167190,14290,14290,14290,14290,0
|
|
20230816,154300,221167190,14290,14290,14290,14290,0
|
|
20230816,154200,221167190,14290,14290,14290,14290,0
|
|
20230816,154100,221167190,14290,14290,14290,14290,0
|
|
20230816,154000,221167190,14290,14290,14290,14290,0
|
|
20230816,153900,221167190,14290,14290,14290,14290,0
|
|
20230816,153800,221167190,14290,14290,14290,14290,0
|
|
20230816,153700,221167190,14290,14290,14290,14290,0
|
|
20230816,153600,221167190,14290,14290,14290,14290,0
|
|
20230816,153500,221167190,14290,14290,14290,14290,0
|
|
20230816,153400,221167190,14290,14290,14290,14290,0
|
|
20230816,153300,221167190,14290,14290,14290,14290,0
|
|
20230816,153200,221167190,14290,14290,14290,14290,0
|
|
20230816,153100,221167190,14290,14290,14290,14290,0
|
|
20230816,153000,221167190,14290,14290,14290,14290,35
|
|
20230816,152900,220667040,14290,14290,14290,14290,0
|
|
20230816,152800,220667040,14290,14290,14290,14290,0
|
|
20230816,152700,220667040,14290,14290,14290,14290,0
|
|
20230816,152600,220667040,14290,14290,14290,14290,0
|
|
20230816,152500,220667040,14290,14290,14290,14290,0
|
|
20230816,152400,220667040,14290,14290,14290,14290,0
|
|
20230816,152300,220667040,14290,14290,14290,14290,0
|
|
20230816,152200,220667040,14290,14290,14290,14290,0
|
|
20230816,152100,220667040,14290,14290,14290,14290,0
|
|
20230816,152000,220667040,14290,14290,14290,14290,0
|
|
20230816,151900,220667040,14290,14290,14290,14290,0
|
|
20230816,151800,220667040,14290,14290,14290,14290,0
|
|
20230816,151700,220667040,14290,14290,14290,14290,0
|
|
20230816,151600,220667040,14290,14290,14290,14250,3
|
|
20230816,151500,220624210,14250,14260,14260,14250,7
|
|
20230816,151400,220524440,14270,14270,14270,14270,2
|
|
20230816,151300,220495900,14280,14280,14280,14280,1
|
|
20230816,151200,220481620,14300,14300,14300,14300,0
|
|
20230816,151100,220481620,14300,14300,14300,14300,0
|
|
20230816,151000,220481620,14300,14300,14300,14300,0
|
|
20230816,150900,220481620,14300,14340,14340,14300,310
|
|
20230816,150800,216048480,14300,14300,14300,14300,0
|
|
20230816,150700,216048480,14300,14300,14300,14300,0
|
|
20230816,150600,216048480,14300,14300,14300,14300,0
|
|
20230816,150500,216048480,14300,14300,14300,14300,0
|
|
20230816,150400,216048480,14300,14300,14300,14300,0
|
|
20230816,150300,216048480,14300,14300,14300,14300,0
|
|
20230816,150200,216048480,14300,14300,14300,14300,0
|
|
20230816,150100,216048480,14300,14300,14300,14300,0
|
|
20230816,150000,216048480,14300,14300,14300,14300,0
|
|
20230816,145900,216048480,14300,14300,14300,14300,0
|
|
20230816,145800,216048480,14300,14300,14300,14300,0
|
|
20230816,145700,216048480,14300,14300,14300,14300,0
|
|
20230816,145600,216048480,14300,14300,14300,14300,0
|
|
20230816,145500,216048480,14300,14300,14300,14300,0
|
|
20230816,145400,216048480,14300,14300,14300,14300,0
|
|
20230816,145300,216048480,14300,14300,14300,14300,0
|
|
20230816,145200,216048480,14300,14300,14300,14300,0
|
|
20230816,145100,216048480,14300,14300,14300,14300,0
|
|
20230816,145000,216048480,14300,14300,14300,14300,0
|
|
20230816,144900,216048480,14300,14300,14300,14300,0
|
|
20230816,144800,216048480,14300,14300,14300,14300,0
|
|
20230816,144700,216048480,14300,14300,14300,14300,0
|
|
20230816,144600,216048480,14300,14300,14300,14300,0
|
|
20230816,144500,216048480,14300,14300,14300,14300,0
|
|
20230816,144400,216048480,14300,14300,14300,14300,0
|
|
20230816,144300,216048480,14300,14320,14320,14300,34
|
|
20230816,144200,215562010,14310,14310,14310,14310,0
|
|
20230816,144100,215562010,14310,14310,14310,14310,0
|
|
20230816,144000,215562010,14310,14310,14310,14310,0
|
|
20230816,143900,215562010,14310,14310,14310,14310,0
|
|
20230816,143800,215562010,14310,14310,14310,14310,0
|
|
20230816,143700,215562010,14310,14310,14310,14310,0
|
|
20230816,143600,215562010,14310,14310,14310,14310,0
|
|
20230816,143500,215562010,14310,14310,14310,14310,0
|
|
20230816,143400,215562010,14310,14310,14310,14310,2
|
|
20230816,143300,215533390,14400,14400,14400,14400,0
|
|
20230816,143200,215533390,14400,14400,14400,14400,0
|
|
20230816,143100,215533390,14400,14400,14400,14400,0
|
|
20230816,143000,215533390,14400,14400,14400,14400,0
|
|
20230816,142900,215533390,14400,14400,14400,14400,0
|
|
20230816,142800,215533390,14400,14400,14400,14400,0
|
|
20230816,142700,215533390,14400,14400,14400,14400,0
|
|
20230816,142600,215533390,14400,14400,14400,14400,0
|
|
20230816,142500,215533390,14400,14400,14400,14400,0
|
|
20230816,142400,215533390,14400,14400,14400,14400,0
|
|
20230816,142300,215533390,14400,14400,14400,14400,0
|
|
20230816,142200,215533390,14400,14400,14400,14400,5
|
|
20230816,142100,215461390,14400,14400,14400,14400,0
|
|
20230816,142000,215461390,14400,14400,14400,14400,0
|
|
20230816,141900,215461390,14400,14400,14400,14400,0
|
|
20230816,141800,215461390,14400,14400,14400,14400,0
|
|
20230816,141700,215461390,14400,14400,14400,14400,0
|
|
20230816,141600,215461390,14400,14400,14400,14400,0
|
|
20230816,141500,215461390,14400,14400,14400,14400,0
|
|
20230816,141400,215461390,14400,14400,14400,14400,0
|
|
20230816,141300,215461390,14400,14400,14400,14400,0
|
|
20230816,141200,215461390,14400,14400,14400,14400,0
|
|
20230816,141100,215461390,14400,14400,14400,14400,0
|
|
20230816,141000,215461390,14400,14400,14400,14400,0
|
|
20230816,140900,215461390,14400,14400,14400,14400,0
|
|
20230816,140800,215461390,14400,14400,14400,14400,0
|
|
20230816,140700,215461390,14400,14400,14400,14400,0
|
|
20230816,140600,215461390,14400,14400,14400,14400,0
|
|
20230816,140500,215461390,14400,14400,14400,14400,0
|
|
20230816,140400,215461390,14400,14400,14400,14400,0
|
|
20230816,140300,215461390,14400,14400,14400,14400,0
|
|
20230816,140200,215461390,14400,14400,14400,14400,0
|
|
20230816,140100,215461390,14400,14400,14400,14400,0
|
|
20230816,140000,215461390,14400,14390,14400,14390,50
|
|
20230816,135900,214741430,14390,14390,14390,14390,0
|
|
20230816,135800,214741430,14390,14390,14390,14390,0
|
|
20230816,135700,214741430,14390,14390,14390,14390,0
|
|
20230816,135600,214741430,14390,14390,14390,14390,0
|
|
20230816,135500,214741430,14390,14390,14390,14390,1
|
|
20230816,135400,214727040,14300,14300,14300,14300,40
|
|
20230816,135300,214155040,14400,14400,14400,14400,0
|
|
20230816,135200,214155040,14400,14400,14400,14400,0
|
|
20230816,135100,214155040,14400,14400,14400,14400,0
|
|
20230816,135000,214155040,14400,14400,14400,14400,0
|
|
20230816,134900,214155040,14400,14400,14400,14400,0
|
|
20230816,134800,214155040,14400,14400,14400,14400,0
|
|
20230816,134700,214155040,14400,14400,14400,14400,0
|
|
20230816,134600,214155040,14400,14400,14400,14400,0
|
|
20230816,134500,214155040,14400,14400,14400,14400,0
|
|
20230816,134400,214155040,14400,14400,14400,14400,0
|
|
20230816,134300,214155040,14400,14340,14400,14300,302
|
|
20230816,134200,209833940,14350,14350,14350,14350,0
|
|
20230816,134100,209833940,14350,14350,14350,14350,1
|
|
20230816,134000,209819590,14350,14350,14350,14350,1
|
|
20230816,133900,209805240,14350,14350,14350,14350,0
|
|
20230816,133800,209805240,14350,14350,14350,14350,32
|
|
20230816,133700,209346040,14360,14400,14400,14360,818
|
|
20230816,133600,197591830,14400,14400,14400,14400,0
|
|
20230816,133500,197591830,14400,14400,14400,14400,0
|
|
20230816,133400,197591830,14400,14400,14400,14400,1
|
|
20230816,133300,197577430,14400,14400,14400,14400,0
|
|
20230816,133200,197577430,14400,14400,14400,14400,0
|
|
20230816,133100,197577430,14400,14400,14400,14400,0
|
|
20230816,133000,197577430,14400,14400,14400,14400,0
|
|
20230816,132900,197577430,14400,14400,14400,14400,12
|
|
20230816,132800,197404630,14400,14400,14400,14400,0
|
|
20230816,132700,197404630,14400,14400,14400,14400,0
|
|
20230816,132600,197404630,14400,14400,14400,14400,0
|
|
20230816,132500,197404630,14400,14400,14400,14400,0
|
|
20230816,132400,197404630,14400,14400,14400,14400,0
|
|
20230816,132300,197404630,14400,14400,14400,14400,0
|
|
20230816,132200,197404630,14400,14400,14400,14400,0
|
|
20230816,132100,197404630,14400,14400,14400,14400,0
|
|
20230816,132000,197404630,14400,14400,14400,14400,0
|
|
20230816,131900,197404630,14400,14400,14400,14400,0
|
|
20230816,131800,197404630,14400,14400,14400,14400,0
|
|
20230816,131700,197404630,14400,14400,14400,14400,0
|
|
20230816,131600,197404630,14400,14400,14400,14400,0
|
|
20230816,131500,197404630,14400,14400,14400,14400,0
|
|
20230816,131400,197404630,14400,14400,14400,14400,0
|
|
20230816,131300,197404630,14400,14400,14400,14400,0
|
|
20230816,131200,197404630,14400,14400,14400,14400,25
|
|
20230816,131100,197044630,14430,14430,14430,14430,0
|
|
20230816,131000,197044630,14430,14430,14430,14430,0
|
|
20230816,130900,197044630,14430,14430,14430,14430,0
|
|
20230816,130800,197044630,14430,14400,14430,14400,62
|
|
20230816,130700,196151680,14400,14400,14400,14400,0
|
|
20230816,130600,196151680,14400,14400,14400,14400,0
|
|
20230816,130500,196151680,14400,14400,14400,14400,3
|
|
20230816,130400,196108480,14390,14390,14390,14390,0
|
|
20230816,130300,196108480,14390,14390,14390,14390,0
|
|
20230816,130200,196108480,14390,14390,14390,14390,0
|
|
20230816,130100,196108480,14390,14390,14390,14390,2
|
|
20230816,130000,196079700,14400,14400,14400,14400,0
|
|
20230816,125900,196079700,14400,14400,14400,14400,0
|
|
20230816,125800,196079700,14400,14400,14400,14400,0
|
|
20230816,125700,196079700,14400,14400,14400,14400,0
|
|
20230816,125600,196079700,14400,14400,14400,14400,0
|
|
20230816,125500,196079700,14400,14400,14400,14400,4
|
|
20230816,125400,196022100,14400,14400,14400,14400,0
|
|
20230816,125300,196022100,14400,14400,14400,14400,0
|
|
20230816,125200,196022100,14400,14400,14400,14400,0
|
|
20230816,125100,196022100,14400,14400,14400,14400,0
|
|
20230816,125000,196022100,14400,14400,14400,14400,0
|
|
20230816,124900,196022100,14400,14400,14400,14400,0
|
|
20230816,124800,196022100,14400,14400,14400,14400,0
|
|
20230816,124700,196022100,14400,14400,14400,14400,0
|
|
20230816,124600,196022100,14400,14400,14400,14400,0
|
|
20230816,124500,196022100,14400,14400,14400,14400,0
|
|
20230816,124400,196022100,14400,14400,14400,14400,0
|
|
20230816,124300,196022100,14400,14400,14400,14400,0
|
|
20230816,124200,196022100,14400,14400,14400,14400,0
|
|
20230816,124100,196022100,14400,14400,14400,14400,0
|
|
20230816,124000,196022100,14400,14400,14400,14400,0
|
|
20230816,123900,196022100,14400,14400,14400,14400,0
|
|
20230816,123800,196022100,14400,14400,14400,14400,0
|
|
20230816,123700,196022100,14400,14400,14400,14400,0
|
|
20230816,123600,196022100,14400,14400,14400,14400,0
|
|
20230816,123500,196022100,14400,14400,14400,14400,0
|
|
20230816,123400,196022100,14400,14400,14400,14400,0
|
|
20230816,123300,196022100,14400,14400,14400,14400,0
|
|
20230816,123200,196022100,14400,14400,14400,14400,0
|
|
20230816,123100,196022100,14400,14400,14400,14400,0
|
|
20230816,123000,196022100,14400,14400,14400,14400,0
|
|
20230816,122900,196022100,14400,14400,14400,14400,0
|
|
20230816,122800,196022100,14400,14400,14400,14400,0
|
|
20230816,122700,196022100,14400,14400,14400,14400,0
|
|
20230816,122600,196022100,14400,14400,14400,14400,9
|
|
20230816,122500,195892500,14400,14400,14400,14400,0
|
|
20230816,122400,195892500,14400,14400,14400,14400,0
|
|
20230816,122300,195892500,14400,14400,14400,14400,0
|
|
20230816,122200,195892500,14400,14400,14400,14400,0
|
|
20230816,122100,195892500,14400,14400,14400,14400,0
|
|
20230816,122000,195892500,14400,14400,14400,14400,0
|
|
20230816,121900,195892500,14400,14400,14400,14400,0
|
|
20230816,121800,195892500,14400,14400,14400,14400,0
|
|
20230816,121700,195892500,14400,14400,14400,14400,0
|
|
20230816,121600,195892500,14400,14400,14400,14400,0
|
|
20230816,121500,195892500,14400,14400,14400,14400,1
|
|
20230816,121400,195878100,14400,14400,14400,14400,0
|
|
20230816,121300,195878100,14400,14400,14400,14400,0
|
|
20230816,121200,195878100,14400,14400,14400,14400,0
|
|
20230816,121100,195878100,14400,14400,14400,14400,0
|
|
20230816,121000,195878100,14400,14400,14400,14400,0
|
|
20230816,120900,195878100,14400,14400,14400,14400,0
|
|
20230816,120800,195878100,14400,14400,14400,14400,0
|
|
20230816,120700,195878100,14400,14400,14400,14400,0
|
|
20230816,120600,195878100,14400,14400,14400,14400,0
|
|
20230816,120500,195878100,14400,14400,14400,14400,0
|
|
20230816,120400,195878100,14400,14400,14400,14400,0
|
|
20230816,120300,195878100,14400,14400,14400,14400,0
|
|
20230816,120200,195878100,14400,14400,14400,14400,0
|
|
20230816,120100,195878100,14400,14400,14400,14400,0
|
|
20230816,120000,195878100,14400,14400,14400,14400,0
|
|
20230816,115900,195878100,14400,14400,14400,14400,0
|
|
20230816,115800,195878100,14400,14390,14400,14390,500
|
|
20230816,115700,188678350,14390,14390,14390,14390,0
|
|
20230816,115600,188678350,14390,14390,14390,14390,0
|
|
20230816,115500,188678350,14390,14390,14390,14390,0
|
|
20230816,115400,188678350,14390,14390,14390,14390,0
|
|
20230816,115300,188678350,14390,14390,14390,14390,0
|
|
20230816,115200,188678350,14390,14390,14390,14390,0
|
|
20230816,115100,188678350,14390,14390,14390,14390,0
|
|
20230816,115000,188678350,14390,14390,14390,14390,1
|
|
20230816,114900,188663960,14380,14380,14380,14380,10
|
|
20230816,114800,188520160,14380,14380,14380,14380,0
|
|
20230816,114700,188520160,14380,14390,14390,14380,280
|
|
20230816,114600,184491020,14400,14400,14400,14400,0
|
|
20230816,114500,184491020,14400,14400,14400,14400,0
|
|
20230816,114400,184491020,14400,14400,14400,14400,0
|
|
20230816,114300,184491020,14400,14400,14400,14400,0
|
|
20230816,114200,184491020,14400,14400,14400,14400,2
|
|
20230816,114100,184462220,14400,14400,14400,14400,0
|
|
20230816,114000,184462220,14400,14400,14400,14400,0
|
|
20230816,113900,184462220,14400,14400,14400,14400,0
|
|
20230816,113800,184462220,14400,14400,14400,14400,0
|
|
20230816,113700,184462220,14400,14400,14400,14400,0
|
|
20230816,113600,184462220,14400,14400,14400,14400,0
|
|
20230816,113500,184462220,14400,14400,14400,14400,0
|
|
20230816,113400,184462220,14400,14400,14400,14400,1
|
|
20230816,113300,184447820,14400,14400,14400,14400,0
|
|
20230816,113200,184447820,14400,14400,14400,14400,10
|
|
20230816,113100,184303820,14390,14390,14390,14390,0
|
|
20230816,113000,184303820,14390,14390,14390,14390,0
|
|
20230816,112900,184303820,14390,14390,14390,14390,0
|
|
20230816,112800,184303820,14390,14390,14390,14390,0
|
|
20230816,112700,184303820,14390,14390,14390,14390,0
|
|
20230816,112600,184303820,14390,14390,14390,14390,0
|
|
20230816,112500,184303820,14390,14390,14390,14390,1
|
|
20230816,112400,184289430,14400,14400,14400,14400,0
|
|
20230816,112300,184289430,14400,14400,14400,14400,0
|
|
20230816,112200,184289430,14400,14400,14400,14400,0
|
|
20230816,112100,184289430,14400,14400,14400,14400,0
|
|
20230816,112000,184289430,14400,14400,14400,14400,0
|
|
20230816,111900,184289430,14400,14400,14400,14400,0
|
|
20230816,111800,184289430,14400,14400,14400,14400,0
|
|
20230816,111700,184289430,14400,14400,14400,14400,0
|
|
20230816,111600,184289430,14400,14400,14400,14400,0
|
|
20230816,111500,184289430,14400,14400,14400,14400,0
|
|
20230816,111400,184289430,14400,14400,14400,14400,0
|
|
20230816,111300,184289430,14400,14400,14400,14400,0
|
|
20230816,111200,184289430,14400,14400,14400,14400,0
|
|
20230816,111100,184289430,14400,14400,14400,14400,0
|
|
20230816,111000,184289430,14400,14400,14400,14400,0
|
|
20230816,110900,184289430,14400,14400,14400,14400,0
|
|
20230816,110800,184289430,14400,14400,14400,14400,0
|
|
20230816,110700,184289430,14400,14400,14400,14400,1
|
|
20230816,110600,184275030,14400,14400,14400,14400,0
|
|
20230816,110500,184275030,14400,14400,14400,14400,0
|
|
20230816,110400,184275030,14400,14400,14400,14400,0
|
|
20230816,110300,184275030,14400,14400,14400,14400,0
|
|
20230816,110200,184275030,14400,14400,14400,14400,0
|
|
20230816,110100,184275030,14400,14400,14400,14400,0
|
|
20230816,110000,184275030,14400,14400,14400,14400,0
|
|
20230816,105900,184275030,14400,14400,14400,14400,0
|
|
20230816,105800,184275030,14400,14400,14400,14400,7
|
|
20230816,105700,184174230,14400,14400,14400,14400,7
|
|
20230816,105600,184073430,14390,14400,14400,14390,51
|
|
20230816,105500,183339040,14400,14400,14400,14400,0
|
|
20230816,105400,183339040,14400,14400,14400,14400,41
|
|
20230816,105300,182748640,14400,14400,14400,14400,0
|
|
20230816,105200,182748640,14400,14400,14400,14400,0
|
|
20230816,105100,182748640,14400,14400,14400,14400,0
|
|
20230816,105000,182748640,14400,14400,14400,14400,0
|
|
20230816,104900,182748640,14400,14400,14400,14400,0
|
|
20230816,104800,182748640,14400,14400,14400,14400,14
|
|
20230816,104700,182547040,14400,14400,14400,14400,1391
|
|
20230816,104600,162516640,14400,14400,14400,14400,0
|
|
20230816,104500,162516640,14400,14400,14400,14400,4243
|
|
20230816,104400,101417440,14400,14400,14400,14400,3689
|
|
20230816,104300,48295840,14400,14400,14400,14400,0
|
|
20230816,104200,48295840,14400,14400,14400,14400,0
|
|
20230816,104100,48295840,14400,14400,14400,14400,0
|
|
20230816,104000,48295840,14400,14400,14400,14400,0
|
|
20230816,103900,48295840,14400,14400,14400,14400,1
|
|
20230816,103800,48281440,14400,14400,14400,14400,900
|
|
20230816,103700,35321440,14400,14400,14400,14400,1000
|
|
20230816,103600,20921440,14400,14400,14400,14400,0
|
|
20230816,103500,20921440,14400,14400,14400,14400,0
|
|
20230816,103400,20921440,14400,14400,14400,14400,0
|
|
20230816,103300,20921440,14400,14400,14400,14400,0
|
|
20230816,103200,20921440,14400,14400,14400,14400,0
|
|
20230816,103100,20921440,14400,14400,14400,14400,0
|
|
20230816,103000,20921440,14400,14400,14400,14400,1
|
|
20230816,102900,20907040,14400,14400,14400,14400,569
|
|
20230816,102800,12713440,14400,14390,14400,14380,17
|
|
20230816,102700,12468870,14400,14400,14400,14400,0
|
|
20230816,102600,12468870,14400,14400,14400,14400,0
|
|
20230816,102500,12468870,14400,14400,14400,14400,0
|
|
20230816,102400,12468870,14400,14400,14400,14400,0
|
|
20230816,102300,12468870,14400,14400,14400,14400,0
|
|
20230816,102200,12468870,14400,14400,14400,14400,0
|
|
20230816,102100,12468870,14400,14400,14400,14400,0
|
|
20230816,102000,12468870,14400,14400,14400,14400,1
|
|
20230816,101900,12454470,14400,14400,14400,14400,0
|
|
20230816,101800,12454470,14400,14400,14400,14400,0
|
|
20230816,101700,12454470,14400,14400,14400,14400,0
|
|
20230816,101600,12454470,14400,14400,14400,14400,1
|
|
20230816,101500,12440070,14400,14400,14400,14400,0
|
|
20230816,101400,12440070,14400,14400,14400,14400,26
|
|
20230816,101300,12065670,14400,14400,14400,14400,0
|
|
20230816,101200,12065670,14400,14400,14400,14400,0
|
|
20230816,101100,12065670,14400,14400,14400,14400,1
|
|
20230816,101000,12051270,14390,14390,14390,14390,0
|
|
20230816,100900,12051270,14390,14390,14390,14390,0
|
|
20230816,100800,12051270,14390,14390,14390,14390,0
|
|
20230816,100700,12051270,14390,14390,14390,14390,0
|
|
20230816,100600,12051270,14390,14390,14390,14390,0
|
|
20230816,100500,12051270,14390,14390,14390,14390,0
|
|
20230816,100400,12051270,14390,14390,14390,14390,0
|
|
20230816,100300,12051270,14390,14390,14390,14390,0
|
|
20230816,100200,12051270,14390,14390,14390,14390,0
|
|
20230816,100100,12051270,14390,14390,14390,14390,0
|
|
20230816,100000,12051270,14390,14390,14390,14390,0
|
|
20230816,095900,12051270,14390,14390,14390,14390,0
|
|
20230816,095800,12051270,14390,14390,14390,14390,0
|
|
20230816,095700,12051270,14390,14390,14390,14390,71
|
|
20230816,095600,11029580,14390,14390,14390,14390,0
|
|
20230816,095500,11029580,14390,14390,14390,14390,0
|
|
20230816,095400,11029580,14390,14390,14390,14390,0
|
|
20230816,095300,11029580,14390,14390,14390,14390,0
|
|
20230816,095200,11029580,14390,14390,14390,14390,6
|
|
20230816,095100,10943240,14390,14390,14390,14390,1
|
|
20230816,095000,10928850,14380,14380,14380,14380,4
|
|
20230816,094900,10871330,14390,14390,14390,14390,0
|
|
20230816,094800,10871330,14390,14390,14390,14390,0
|
|
20230816,094700,10871330,14390,14390,14390,14390,2
|
|
20230816,094600,10842550,14400,14400,14400,14400,0
|
|
20230816,094500,10842550,14400,14400,14400,14400,0
|
|
20230816,094400,10842550,14400,14400,14400,14400,0
|
|
20230816,094300,10842550,14400,14400,14400,14400,0
|
|
20230816,094200,10842550,14400,14400,14400,14400,0
|
|
20230816,094100,10842550,14400,14400,14400,14400,0
|
|
20230816,094000,10842550,14400,14400,14400,14400,0
|
|
20230816,093900,10842550,14400,14400,14400,14400,0
|
|
20230816,093800,10842550,14400,14400,14400,14400,0
|
|
20230816,093700,10842550,14400,14400,14400,14400,0
|
|
20230816,093600,10842550,14400,14400,14400,14400,0
|
|
20230816,093500,10842550,14400,14400,14400,14400,0
|
|
20230816,093400,10842550,14400,14400,14400,14400,0
|
|
20230816,093300,10842550,14400,14400,14400,14400,0
|
|
20230816,093200,10842550,14400,14400,14400,14400,0
|
|
20230816,093100,10842550,14400,14400,14400,14400,0
|
|
20230816,093000,10842550,14400,14400,14400,14400,0
|
|
20230816,092900,10842550,14400,14400,14400,14400,0
|
|
20230816,092800,10842550,14400,14400,14400,14400,0
|
|
20230816,092700,10842550,14400,14400,14400,14400,0
|
|
20230816,092600,10842550,14400,14400,14400,14400,1
|
|
20230816,092500,10828150,14400,14400,14400,14400,0
|
|
20230816,092400,10828150,14400,14400,14400,14400,0
|
|
20230816,092300,10828150,14400,14400,14400,14400,0
|
|
20230816,092200,10828150,14400,14400,14400,14400,0
|
|
20230816,092100,10828150,14400,14400,14400,14400,0
|
|
20230816,092000,10828150,14400,14400,14400,14400,10
|
|
20230816,091900,10684150,14400,14360,14400,14360,256
|
|
20230816,091800,7007760,14360,14360,14360,14360,300
|
|
20230816,091700,2699760,14360,14360,14360,14360,31
|
|
20230816,091600,2254600,14360,14390,14390,14360,3
|
|
20230816,091500,2211460,14390,14390,14390,14390,0
|
|
20230816,091400,2211460,14390,14390,14390,14390,1
|
|
20230816,091300,2197070,14350,14350,14350,14350,0
|
|
20230816,091200,2197070,14350,14350,14350,14350,0
|
|
20230816,091100,2197070,14350,14350,14350,14350,0
|
|
20230816,091000,2197070,14350,14350,14350,14350,0
|
|
20230816,090900,2197070,14350,14350,14350,14350,1
|
|
20230816,090800,2182720,14360,14360,14360,14360,0
|
|
20230816,090700,2182720,14360,14360,14360,14360,0
|
|
20230816,090600,2182720,14360,14360,14360,14360,0
|
|
20230816,090500,2182720,14360,14360,14360,14360,1
|
|
20230816,090400,2168360,14360,14360,14360,14360,0
|
|
20230816,090300,2168360,14360,14360,14360,14360,149
|
|
20230816,090200,28720,14360,14360,14360,14360,0
|
|
20230816,090100,28720,14360,14360,14360,14360,0
|
|
20230816,090000,28720,14360,14360,14360,14360,2
|