656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195300,414160750,12360,12360,12360,12360,532
|
|
20230814,195200,414160750,12360,12360,12360,12360,0
|
|
20230814,195100,414160750,12360,12360,12360,12360,0
|
|
20230814,195000,414160750,12360,12360,12360,12360,0
|
|
20230814,194900,414160750,12360,12360,12360,12360,0
|
|
20230814,194800,414160750,12360,12360,12360,12360,0
|
|
20230814,194700,414160750,12360,12360,12360,12360,0
|
|
20230814,194600,414160750,12360,12360,12360,12360,0
|
|
20230814,194500,414160750,12360,12360,12360,12360,0
|
|
20230814,194400,414160750,12360,12360,12360,12360,0
|
|
20230814,194300,414160750,12360,12360,12360,12360,0
|
|
20230814,194200,414160750,12360,12360,12360,12360,0
|
|
20230814,194100,414160750,12360,12360,12360,12360,0
|
|
20230814,194000,414160750,12360,12360,12360,12360,0
|
|
20230814,193900,414160750,12360,12360,12360,12360,0
|
|
20230814,193800,414160750,12360,12360,12360,12360,0
|
|
20230814,193700,414160750,12360,12360,12360,12360,0
|
|
20230814,193600,414160750,12360,12360,12360,12360,0
|
|
20230814,193500,414160750,12360,12360,12360,12360,0
|
|
20230814,193400,414160750,12360,12360,12360,12360,0
|
|
20230814,193300,414160750,12360,12360,12360,12360,0
|
|
20230814,193200,414160750,12360,12360,12360,12360,0
|
|
20230814,193100,414160750,12360,12360,12360,12360,0
|
|
20230814,193000,414160750,12360,12360,12360,12360,0
|
|
20230814,192900,414160750,12360,12360,12360,12360,0
|
|
20230814,192800,414160750,12360,12360,12360,12360,0
|
|
20230814,192700,414160750,12360,12360,12360,12360,0
|
|
20230814,192600,414160750,12360,12360,12360,12360,0
|
|
20230814,192500,414160750,12360,12360,12360,12360,0
|
|
20230814,192400,414160750,12360,12360,12360,12360,0
|
|
20230814,192300,414160750,12360,12360,12360,12360,532
|
|
20230814,192200,414160750,12360,12360,12360,12360,0
|
|
20230814,192100,414160750,12360,12360,12360,12360,0
|
|
20230814,192000,414160750,12360,12360,12360,12360,0
|
|
20230814,191900,414160750,12360,12360,12360,12360,0
|
|
20230814,191800,414160750,12360,12360,12360,12360,0
|
|
20230814,191700,414160750,12360,12360,12360,12360,0
|
|
20230814,191600,414160750,12360,12360,12360,12360,0
|
|
20230814,191500,414160750,12360,12360,12360,12360,0
|
|
20230814,191400,414160750,12360,12360,12360,12360,0
|
|
20230814,191300,414160750,12360,12360,12360,12360,0
|
|
20230814,191200,414160750,12360,12360,12360,12360,0
|
|
20230814,191100,414160750,12360,12360,12360,12360,0
|
|
20230814,191000,414160750,12360,12360,12360,12360,0
|
|
20230814,190900,414160750,12360,12360,12360,12360,0
|
|
20230814,190800,414160750,12360,12360,12360,12360,0
|
|
20230814,190700,414160750,12360,12360,12360,12360,0
|
|
20230814,190600,414160750,12360,12360,12360,12360,0
|
|
20230814,190500,414160750,12360,12360,12360,12360,0
|
|
20230814,190400,414160750,12360,12360,12360,12360,0
|
|
20230814,190300,414160750,12360,12360,12360,12360,0
|
|
20230814,190200,414160750,12360,12360,12360,12360,0
|
|
20230814,190100,414160750,12360,12360,12360,12360,0
|
|
20230814,190000,414160750,12360,12360,12360,12360,0
|
|
20230814,185900,414160750,12360,12360,12360,12360,0
|
|
20230814,185800,414160750,12360,12360,12360,12360,0
|
|
20230814,185700,414160750,12360,12360,12360,12360,0
|
|
20230814,185600,414160750,12360,12360,12360,12360,0
|
|
20230814,185500,414160750,12360,12360,12360,12360,0
|
|
20230814,185400,414160750,12360,12360,12360,12360,0
|
|
20230814,185300,414160750,12360,12360,12360,12360,532
|
|
20230814,185200,414160750,12360,12360,12360,12360,0
|
|
20230814,185100,414160750,12360,12360,12360,12360,0
|
|
20230814,185000,414160750,12360,12360,12360,12360,0
|
|
20230814,184900,414160750,12360,12360,12360,12360,0
|
|
20230814,184800,414160750,12360,12360,12360,12360,0
|
|
20230814,184700,414160750,12360,12360,12360,12360,0
|
|
20230814,184600,414160750,12360,12360,12360,12360,0
|
|
20230814,184500,414160750,12360,12360,12360,12360,0
|
|
20230814,184400,414160750,12360,12360,12360,12360,0
|
|
20230814,184300,414160750,12360,12360,12360,12360,0
|
|
20230814,184200,414160750,12360,12360,12360,12360,0
|
|
20230814,184100,414160750,12360,12360,12360,12360,0
|
|
20230814,184000,414160750,12360,12360,12360,12360,0
|
|
20230814,183900,414160750,12360,12360,12360,12360,0
|
|
20230814,183800,414160750,12360,12360,12360,12360,0
|
|
20230814,183700,414160750,12360,12360,12360,12360,0
|
|
20230814,183600,414160750,12360,12360,12360,12360,0
|
|
20230814,183500,414160750,12360,12360,12360,12360,0
|
|
20230814,183400,414160750,12360,12360,12360,12360,0
|
|
20230814,183300,414160750,12360,12360,12360,12360,0
|
|
20230814,183200,414160750,12360,12360,12360,12360,0
|
|
20230814,183100,414160750,12360,12360,12360,12360,0
|
|
20230814,183000,414160750,12360,12360,12360,12360,0
|
|
20230814,182900,414160750,12360,12360,12360,12360,0
|
|
20230814,182800,414160750,12360,12360,12360,12360,0
|
|
20230814,182700,414160750,12360,12360,12360,12360,0
|
|
20230814,182600,414160750,12360,12360,12360,12360,0
|
|
20230814,182500,414160750,12360,12360,12360,12360,0
|
|
20230814,182400,414160750,12360,12360,12360,12360,0
|
|
20230814,182300,414160750,12360,12360,12360,12360,532
|
|
20230814,182200,414160750,12360,12360,12360,12360,0
|
|
20230814,182100,414160750,12360,12360,12360,12360,0
|
|
20230814,182000,414160750,12360,12360,12360,12360,0
|
|
20230814,181900,414160750,12360,12360,12360,12360,0
|
|
20230814,181800,414160750,12360,12360,12360,12360,0
|
|
20230814,181700,414160750,12360,12360,12360,12360,0
|
|
20230814,181600,414160750,12360,12360,12360,12360,0
|
|
20230814,181500,414160750,12360,12360,12360,12360,0
|
|
20230814,181400,414160750,12360,12360,12360,12360,0
|
|
20230814,181300,414160750,12360,12360,12360,12360,0
|
|
20230814,181200,414160750,12360,12360,12360,12360,0
|
|
20230814,181100,414160750,12360,12360,12360,12360,0
|
|
20230814,181000,414160750,12360,12360,12360,12360,0
|
|
20230814,180900,414160750,12360,12360,12360,12360,0
|
|
20230814,180800,414160750,12360,12360,12360,12360,0
|
|
20230814,180700,414160750,12360,12360,12360,12360,0
|
|
20230814,180600,414160750,12360,12360,12360,12360,0
|
|
20230814,180500,414160750,12360,12360,12360,12360,0
|
|
20230814,180400,414160750,12360,12360,12360,12360,0
|
|
20230814,180300,414160750,12360,12360,12360,12360,0
|
|
20230814,180200,414160750,12360,12360,12360,12360,0
|
|
20230814,180100,414160750,12360,12360,12360,12360,0
|
|
20230814,180000,414160750,12360,12360,12360,12360,0
|
|
20230814,175900,414160750,12360,12360,12360,12360,0
|
|
20230814,175800,414160750,12360,12360,12360,12360,0
|
|
20230814,175700,414160750,12360,12360,12360,12360,0
|
|
20230814,175600,414160750,12360,12360,12360,12360,0
|
|
20230814,175500,414160750,12360,12360,12360,12360,0
|
|
20230814,175400,414160750,12360,12360,12360,12360,0
|
|
20230814,175300,414160750,12360,12360,12360,12360,532
|
|
20230814,175200,414160750,12360,12360,12360,12360,0
|
|
20230814,175100,414160750,12360,12360,12360,12360,0
|
|
20230814,175000,414160750,12360,12360,12360,12360,0
|
|
20230814,174900,414160750,12360,12360,12360,12360,0
|
|
20230814,174800,414160750,12360,12360,12360,12360,0
|
|
20230814,174700,414160750,12360,12360,12360,12360,0
|
|
20230814,174600,414160750,12360,12360,12360,12360,0
|
|
20230814,174500,414160750,12360,12360,12360,12360,0
|
|
20230814,174400,414160750,12360,12360,12360,12360,0
|
|
20230814,174300,414160750,12360,12360,12360,12360,0
|
|
20230814,174200,414160750,12360,12360,12360,12360,0
|
|
20230814,174100,414160750,12360,12360,12360,12360,0
|
|
20230814,174000,414160750,12360,12360,12360,12360,0
|
|
20230814,173900,414160750,12360,12360,12360,12360,0
|
|
20230814,173800,414160750,12360,12360,12360,12360,0
|
|
20230814,173700,414160750,12360,12360,12360,12360,0
|
|
20230814,173600,414160750,12360,12360,12360,12360,0
|
|
20230814,173500,414160750,12360,12360,12360,12360,0
|
|
20230814,173400,414160750,12360,12360,12360,12360,0
|
|
20230814,173300,414160750,12360,12360,12360,12360,0
|
|
20230814,173200,414160750,12360,12360,12360,12360,0
|
|
20230814,173100,414160750,12360,12360,12360,12360,0
|
|
20230814,173000,414160750,12360,12360,12360,12360,0
|
|
20230814,172900,414160750,12360,12360,12360,12360,0
|
|
20230814,172800,414160750,12360,12360,12360,12360,0
|
|
20230814,172700,414160750,12360,12360,12360,12360,0
|
|
20230814,172600,414160750,12360,12360,12360,12360,0
|
|
20230814,172500,414160750,12360,12360,12360,12360,0
|
|
20230814,172400,414160750,12360,12360,12360,12360,0
|
|
20230814,172300,414160750,12360,12360,12360,12360,532
|
|
20230814,172200,414160750,12360,12360,12360,12360,0
|
|
20230814,172100,414160750,12360,12360,12360,12360,0
|
|
20230814,172000,414160750,12360,12360,12360,12360,0
|
|
20230814,171900,414160750,12360,12360,12360,12360,0
|
|
20230814,171800,414160750,12360,12360,12360,12360,0
|
|
20230814,171700,414160750,12360,12360,12360,12360,0
|
|
20230814,171600,414160750,12360,12360,12360,12360,0
|
|
20230814,171500,414160750,12360,12360,12360,12360,0
|
|
20230814,171400,414160750,12360,12360,12360,12360,0
|
|
20230814,171300,414160750,12360,12360,12360,12360,0
|
|
20230814,171200,414160750,12360,12360,12360,12360,0
|
|
20230814,171100,414160750,12360,12360,12360,12360,0
|
|
20230814,171000,414160750,12360,12360,12360,12360,0
|
|
20230814,170900,414160750,12360,12360,12360,12360,0
|
|
20230814,170800,414160750,12360,12360,12360,12360,0
|
|
20230814,170700,414160750,12360,12360,12360,12360,0
|
|
20230814,170600,414160750,12360,12360,12360,12360,0
|
|
20230814,170500,414160750,12360,12360,12360,12360,0
|
|
20230814,170400,414160750,12360,12360,12360,12360,0
|
|
20230814,170300,414160750,12360,12360,12360,12360,0
|
|
20230814,170200,414160750,12360,12360,12360,12360,0
|
|
20230814,170100,414160750,12360,12360,12360,12360,0
|
|
20230814,170000,414160750,12360,12360,12360,12360,0
|
|
20230814,165900,414160750,12360,12360,12360,12360,0
|
|
20230814,165800,414160750,12360,12360,12360,12360,0
|
|
20230814,165700,414160750,12360,12360,12360,12360,0
|
|
20230814,165600,414160750,12360,12360,12360,12360,0
|
|
20230814,165500,414160750,12360,12360,12360,12360,0
|
|
20230814,165400,414160750,12360,12360,12360,12360,0
|
|
20230814,165300,414160750,12360,12360,12360,12360,532
|
|
20230814,165200,414160750,12360,12360,12360,12360,0
|
|
20230814,165100,414160750,12360,12360,12360,12360,0
|
|
20230814,165000,414160750,12360,12360,12360,12360,0
|
|
20230814,164900,414160750,12360,12360,12360,12360,0
|
|
20230814,164800,414160750,12360,12360,12360,12360,0
|
|
20230814,164700,414160750,12360,12360,12360,12360,0
|
|
20230814,164600,414160750,12360,12360,12360,12360,0
|
|
20230814,164500,414160750,12360,12360,12360,12360,0
|
|
20230814,164400,414160750,12360,12360,12360,12360,0
|
|
20230814,164300,414160750,12360,12360,12360,12360,0
|
|
20230814,164200,414160750,12360,12360,12360,12360,0
|
|
20230814,164100,414160750,12360,12360,12360,12360,0
|
|
20230814,164000,414160750,12360,12360,12360,12360,0
|
|
20230814,163900,414160750,12360,12360,12360,12360,0
|
|
20230814,163800,414160750,12360,12360,12360,12360,0
|
|
20230814,163700,414160750,12360,12360,12360,12360,0
|
|
20230814,163600,414160750,12360,12360,12360,12360,0
|
|
20230814,163500,414160750,12360,12360,12360,12360,0
|
|
20230814,163400,414160750,12360,12360,12360,12360,0
|
|
20230814,163300,414160750,12360,12360,12360,12360,0
|
|
20230814,163200,414160750,12360,12360,12360,12360,0
|
|
20230814,163100,414160750,12360,12360,12360,12360,0
|
|
20230814,163000,414160750,12360,12360,12360,12360,0
|
|
20230814,162900,414160750,12360,12360,12360,12360,0
|
|
20230814,162800,414160750,12360,12360,12360,12360,0
|
|
20230814,162700,414160750,12360,12360,12360,12360,0
|
|
20230814,162600,414160750,12360,12360,12360,12360,0
|
|
20230814,162500,414160750,12360,12360,12360,12360,0
|
|
20230814,162400,414160750,12360,12360,12360,12360,0
|
|
20230814,162300,414160750,12360,12360,12360,12360,532
|
|
20230814,162200,414160750,12360,12360,12360,12360,0
|
|
20230814,162100,414160750,12360,12360,12360,12360,0
|
|
20230814,162000,414160750,12360,12360,12360,12360,0
|
|
20230814,161900,414160750,12360,12360,12360,12360,0
|
|
20230814,161800,414160750,12360,12360,12360,12360,0
|
|
20230814,161700,414160750,12360,12360,12360,12360,0
|
|
20230814,161600,414160750,12360,12360,12360,12360,0
|
|
20230814,161500,414160750,12360,12360,12360,12360,0
|
|
20230814,161400,414160750,12360,12360,12360,12360,0
|
|
20230814,161300,414160750,12360,12360,12360,12360,0
|
|
20230814,161200,414160750,12360,12360,12360,12360,0
|
|
20230814,161100,414160750,12360,12360,12360,12360,0
|
|
20230814,161000,414160750,12360,12360,12360,12360,0
|
|
20230814,160900,414160750,12360,12360,12360,12360,0
|
|
20230814,160800,414160750,12360,12360,12360,12360,0
|
|
20230814,160700,414160750,12360,12360,12360,12360,0
|
|
20230814,160600,414160750,12360,12360,12360,12360,0
|
|
20230814,160500,414160750,12360,12360,12360,12360,0
|
|
20230814,160400,414160750,12360,12360,12360,12360,0
|
|
20230814,160300,414160750,12360,12360,12360,12360,0
|
|
20230814,160200,414160750,12360,12360,12360,12360,0
|
|
20230814,160100,414160750,12360,12360,12360,12360,0
|
|
20230814,160000,414160750,12360,12360,12360,12360,0
|
|
20230814,155900,414160750,12360,12360,12360,12360,0
|
|
20230814,155800,414160750,12360,12360,12360,12360,0
|
|
20230814,155700,414160750,12360,12360,12360,12360,0
|
|
20230814,155600,414160750,12360,12360,12360,12360,0
|
|
20230814,155500,414160750,12360,12360,12360,12360,0
|
|
20230814,155400,414160750,12360,12360,12360,12360,0
|
|
20230814,155300,414160750,12360,12360,12360,12360,532
|
|
20230814,155200,414160750,12360,12360,12360,12360,0
|
|
20230814,155100,414160750,12360,12360,12360,12360,0
|
|
20230814,155000,414160750,12360,12360,12360,12360,0
|
|
20230814,154900,414160750,12360,12360,12360,12360,0
|
|
20230814,154800,414160750,12360,12360,12360,12360,0
|
|
20230814,154700,414160750,12360,12360,12360,12360,0
|
|
20230814,154600,414160750,12360,12360,12360,12360,0
|
|
20230814,154500,414160750,12360,12360,12360,12360,0
|
|
20230814,154400,414160750,12360,12360,12360,12360,0
|
|
20230814,154300,414160750,12360,12360,12360,12360,0
|
|
20230814,154200,414160750,12360,12360,12360,12360,0
|
|
20230814,154100,414160750,12360,12360,12360,12360,0
|
|
20230814,154000,414160750,12360,12360,12360,12360,0
|
|
20230814,153900,414160750,12360,12360,12360,12360,0
|
|
20230814,153800,414160750,12360,12360,12360,12360,0
|
|
20230814,153700,414160750,12360,12360,12360,12360,0
|
|
20230814,153600,414160750,12360,12360,12360,12360,0
|
|
20230814,153500,414160750,12360,12360,12360,12360,0
|
|
20230814,153400,414160750,12360,12360,12360,12360,0
|
|
20230814,153300,414160750,12360,12360,12360,12360,0
|
|
20230814,153200,414160750,12360,12360,12360,12360,0
|
|
20230814,153100,414160750,12360,12360,12360,12360,0
|
|
20230814,153000,414160750,12360,12360,12360,12360,532
|
|
20230814,152900,407585230,12350,12350,12350,12350,0
|
|
20230814,152800,407585230,12350,12350,12350,12350,0
|
|
20230814,152700,407585230,12350,12350,12350,12350,0
|
|
20230814,152600,407585230,12350,12350,12350,12350,0
|
|
20230814,152500,407585230,12350,12350,12350,12350,0
|
|
20230814,152400,407585230,12350,12350,12350,12350,0
|
|
20230814,152300,407585230,12350,12350,12350,12350,0
|
|
20230814,152200,407585230,12350,12350,12350,12350,0
|
|
20230814,152100,407585230,12350,12350,12350,12350,0
|
|
20230814,152000,407585230,12350,12350,12350,12350,0
|
|
20230814,151900,407585230,12350,12340,12350,12340,261
|
|
20230814,151800,404362720,12350,12260,12350,12260,576
|
|
20230814,151700,397267880,12250,12250,12250,12250,0
|
|
20230814,151600,397267880,12250,12250,12250,12250,0
|
|
20230814,151500,397267880,12250,12240,12250,12240,392
|
|
20230814,151400,392466040,12190,12190,12190,12190,0
|
|
20230814,151300,392466040,12190,12190,12190,12190,1
|
|
20230814,151200,392453850,12180,12180,12180,12180,80
|
|
20230814,151100,391479450,12150,12150,12150,12150,0
|
|
20230814,151000,391479450,12150,12150,12150,12150,0
|
|
20230814,150900,391479450,12150,12150,12150,12150,0
|
|
20230814,150800,391479450,12150,12210,12210,12150,401
|
|
20230814,150700,386598450,12170,12240,12240,12170,583
|
|
20230814,150600,379486740,12210,12230,12230,12210,300
|
|
20230814,150500,375820740,12230,12230,12230,12230,0
|
|
20230814,150400,375820740,12230,12280,12280,12230,200
|
|
20230814,150300,373369900,12280,12280,12280,12280,0
|
|
20230814,150200,373369900,12280,12280,12280,12280,100
|
|
20230814,150100,372141900,12230,12230,12230,12230,0
|
|
20230814,150000,372141900,12230,12230,12230,12230,0
|
|
20230814,145900,372141900,12230,12230,12230,12230,0
|
|
20230814,145800,372141900,12230,12230,12230,12230,0
|
|
20230814,145700,372141900,12230,12280,12280,12230,100
|
|
20230814,145600,370917720,12280,12280,12280,12280,0
|
|
20230814,145500,370917720,12280,12310,12310,12280,800
|
|
20230814,145400,361086850,12330,12330,12330,12330,0
|
|
20230814,145300,361086850,12330,12330,12330,12330,59
|
|
20230814,145200,360359380,12320,12320,12320,12320,23
|
|
20230814,145100,360076020,12320,12320,12320,12320,0
|
|
20230814,145000,360076020,12320,12320,12320,12320,0
|
|
20230814,144900,360076020,12320,12320,12320,12320,9
|
|
20230814,144800,359965140,12320,12320,12320,12320,0
|
|
20230814,144700,359965140,12320,12320,12320,12320,2
|
|
20230814,144600,359940500,12300,12300,12300,12300,0
|
|
20230814,144500,359940500,12300,12300,12300,12300,300
|
|
20230814,144400,356250500,12330,12330,12330,12330,0
|
|
20230814,144300,356250500,12330,12330,12330,12330,0
|
|
20230814,144200,356250500,12330,12330,12330,12330,0
|
|
20230814,144100,356250500,12330,12330,12330,12330,0
|
|
20230814,144000,356250500,12330,12330,12330,12330,0
|
|
20230814,143900,356250500,12330,12330,12330,12330,0
|
|
20230814,143800,356250500,12330,12330,12330,12330,0
|
|
20230814,143700,356250500,12330,12330,12330,12330,0
|
|
20230814,143600,356250500,12330,12330,12330,12330,1
|
|
20230814,143500,356238170,12320,12320,12320,12320,0
|
|
20230814,143400,356238170,12320,12320,12320,12320,0
|
|
20230814,143300,356238170,12320,12320,12320,12320,0
|
|
20230814,143200,356238170,12320,12320,12320,12320,4
|
|
20230814,143100,356188890,12310,12310,12310,12310,1
|
|
20230814,143000,356176580,12280,12290,12290,12280,40
|
|
20230814,142900,355685370,12310,12310,12310,12310,5
|
|
20230814,142800,355623820,12280,12280,12280,12280,0
|
|
20230814,142700,355623820,12280,12280,12280,12280,0
|
|
20230814,142600,355623820,12280,12300,12300,12280,100
|
|
20230814,142500,354394940,12300,12300,12300,12300,115
|
|
20230814,142400,352980440,12300,12300,12300,12300,41
|
|
20230814,142300,352476140,12310,12310,12310,12310,0
|
|
20230814,142200,352476140,12310,12310,12310,12310,0
|
|
20230814,142100,352476140,12310,12310,12310,12310,0
|
|
20230814,142000,352476140,12310,12310,12310,12310,0
|
|
20230814,141900,352476140,12310,12310,12310,12310,0
|
|
20230814,141800,352476140,12310,12310,12310,12310,0
|
|
20230814,141700,352476140,12310,12310,12310,12310,0
|
|
20230814,141600,352476140,12310,12310,12310,12310,10
|
|
20230814,141500,352353040,12310,12310,12310,12310,7
|
|
20230814,141400,352266870,12280,12280,12280,12280,0
|
|
20230814,141300,352266870,12280,12280,12280,12280,81
|
|
20230814,141200,351272190,12280,12280,12280,12280,30
|
|
20230814,141100,350903790,12280,12280,12280,12280,0
|
|
20230814,141000,350903790,12280,12280,12280,12280,0
|
|
20230814,140900,350903790,12280,12280,12280,12280,0
|
|
20230814,140800,350903790,12280,12280,12280,12280,0
|
|
20230814,140700,350903790,12280,12280,12280,12280,74
|
|
20230814,140600,349995070,12280,12280,12280,12280,0
|
|
20230814,140500,349995070,12280,12280,12280,12280,152
|
|
20230814,140400,348128510,12280,12280,12280,12280,836
|
|
20230814,140300,337862430,12280,12280,12280,12280,0
|
|
20230814,140200,337862430,12280,12280,12280,12280,2
|
|
20230814,140100,337837870,12250,12250,12250,12250,0
|
|
20230814,140000,337837870,12250,12250,12250,12250,0
|
|
20230814,135900,337837870,12250,12250,12250,12250,40
|
|
20230814,135800,337347870,12250,12250,12250,12250,0
|
|
20230814,135700,337347870,12250,12250,12250,12250,0
|
|
20230814,135600,337347870,12250,12250,12250,12250,0
|
|
20230814,135500,337347870,12250,12250,12250,12250,0
|
|
20230814,135400,337347870,12250,12250,12250,12250,10
|
|
20230814,135300,337225370,12250,12250,12250,12250,0
|
|
20230814,135200,337225370,12250,12250,12250,12250,0
|
|
20230814,135100,337225370,12250,12250,12250,12250,25
|
|
20230814,135000,336919120,12350,12350,12350,12350,0
|
|
20230814,134900,336919120,12350,12350,12350,12350,0
|
|
20230814,134800,336919120,12350,12350,12350,12350,0
|
|
20230814,134700,336919120,12350,12350,12350,12350,0
|
|
20230814,134600,336919120,12350,12350,12350,12350,0
|
|
20230814,134500,336919120,12350,12350,12350,12350,0
|
|
20230814,134400,336919120,12350,12350,12350,12350,301
|
|
20230814,134300,333201770,12360,12360,12360,12360,0
|
|
20230814,134200,333201770,12360,12360,12360,12360,0
|
|
20230814,134100,333201770,12360,12350,12360,12350,350
|
|
20230814,134000,328877250,12350,12340,12350,12340,300
|
|
20230814,133900,325172470,12300,12160,12300,12150,400
|
|
20230814,133800,320275570,12110,12210,12210,12110,500
|
|
20230814,133700,314199380,12350,12270,12350,12270,300
|
|
20230814,133600,310509910,12270,12210,12270,12200,240
|
|
20230814,133500,307579440,12280,12260,12280,12200,794
|
|
20230814,133400,297878570,12250,12250,12250,12250,0
|
|
20230814,133300,297878570,12250,12250,12250,12250,0
|
|
20230814,133200,297878570,12250,12340,12340,12250,503
|
|
20230814,133100,291716400,12350,12350,12350,12350,2
|
|
20230814,133000,291691700,12350,12350,12350,12340,5
|
|
20230814,132900,291629980,12340,12340,12340,12340,0
|
|
20230814,132800,291629980,12340,12340,12340,12340,100
|
|
20230814,132700,290395980,12240,12240,12240,12240,0
|
|
20230814,132600,290395980,12240,12280,12280,12240,2000
|
|
20230814,132500,265905100,12360,12360,12360,12360,0
|
|
20230814,132400,265905100,12360,12360,12360,12360,1
|
|
20230814,132300,265892740,12260,12260,12260,12260,0
|
|
20230814,132200,265892740,12260,12260,12260,12260,0
|
|
20230814,132100,265892740,12260,12260,12260,12260,0
|
|
20230814,132000,265892740,12260,12260,12260,12260,0
|
|
20230814,131900,265892740,12260,12310,12310,12260,1992
|
|
20230814,131800,241431460,12300,12390,12390,12300,1000
|
|
20230814,131700,229111700,12400,12400,12400,12400,0
|
|
20230814,131600,229111700,12400,12400,12400,12400,0
|
|
20230814,131500,229111700,12400,12400,12400,12400,0
|
|
20230814,131400,229111700,12400,12400,12400,12400,0
|
|
20230814,131300,229111700,12400,12400,12400,12400,1
|
|
20230814,131200,229099300,12380,12380,12380,12380,0
|
|
20230814,131100,229099300,12380,12380,12380,12380,0
|
|
20230814,131000,229099300,12380,12380,12380,12380,0
|
|
20230814,130900,229099300,12380,12380,12380,12380,0
|
|
20230814,130800,229099300,12380,12380,12380,12380,0
|
|
20230814,130700,229099300,12380,12380,12380,12380,0
|
|
20230814,130600,229099300,12380,12380,12380,12380,0
|
|
20230814,130500,229099300,12380,12380,12380,12380,0
|
|
20230814,130400,229099300,12380,12380,12380,12380,0
|
|
20230814,130300,229099300,12380,12380,12380,12380,0
|
|
20230814,130200,229099300,12380,12380,12380,12380,0
|
|
20230814,130100,229099300,12380,12380,12380,12380,0
|
|
20230814,130000,229099300,12380,12380,12380,12380,0
|
|
20230814,125900,229099300,12380,12380,12380,12380,0
|
|
20230814,125800,229099300,12380,12380,12380,12380,33
|
|
20230814,125700,228690760,12390,12390,12390,12390,0
|
|
20230814,125600,228690760,12390,12390,12390,12390,0
|
|
20230814,125500,228690760,12390,12390,12390,12390,0
|
|
20230814,125400,228690760,12390,12390,12390,12390,0
|
|
20230814,125300,228690760,12390,12390,12390,12390,0
|
|
20230814,125200,228690760,12390,12390,12390,12390,0
|
|
20230814,125100,228690760,12390,12390,12390,12390,0
|
|
20230814,125000,228690760,12390,12390,12390,12390,0
|
|
20230814,124900,228690760,12390,12390,12390,12390,0
|
|
20230814,124800,228690760,12390,12390,12390,12390,0
|
|
20230814,124700,228690760,12390,12390,12390,12390,0
|
|
20230814,124600,228690760,12390,12390,12390,12390,2
|
|
20230814,124500,228665980,12420,12420,12420,12420,0
|
|
20230814,124400,228665980,12420,12420,12420,12420,0
|
|
20230814,124300,228665980,12420,12420,12420,12420,0
|
|
20230814,124200,228665980,12420,12390,12420,12390,47
|
|
20230814,124100,228082360,12380,12380,12380,12380,2
|
|
20230814,124000,228057600,12370,12370,12370,12370,3
|
|
20230814,123900,228020490,12360,12360,12360,12360,9
|
|
20230814,123800,227909250,12360,12360,12360,12360,0
|
|
20230814,123700,227909250,12360,12360,12360,12360,0
|
|
20230814,123600,227909250,12360,12360,12360,12360,0
|
|
20230814,123500,227909250,12360,12360,12360,12360,0
|
|
20230814,123400,227909250,12360,12360,12360,12360,0
|
|
20230814,123300,227909250,12360,12360,12360,12360,0
|
|
20230814,123200,227909250,12360,12360,12360,12360,0
|
|
20230814,123100,227909250,12360,12360,12360,12360,117
|
|
20230814,123000,226463130,12360,12360,12360,12360,4
|
|
20230814,122900,226413690,12350,12350,12350,12350,0
|
|
20230814,122800,226413690,12350,12310,12350,12310,51
|
|
20230814,122700,225785840,12280,12280,12280,12280,0
|
|
20230814,122600,225785840,12280,12280,12280,12280,0
|
|
20230814,122500,225785840,12280,12280,12280,12280,0
|
|
20230814,122400,225785840,12280,12280,12280,12280,0
|
|
20230814,122300,225785840,12280,12280,12280,12280,0
|
|
20230814,122200,225785840,12280,12280,12280,12280,0
|
|
20230814,122100,225785840,12280,12340,12340,12280,2250
|
|
20230814,122000,198105130,12340,12390,12390,12340,1250
|
|
20230814,121900,182671160,12390,12390,12390,12390,0
|
|
20230814,121800,182671160,12390,12390,12390,12390,0
|
|
20230814,121700,182671160,12390,12390,12390,12390,0
|
|
20230814,121600,182671160,12390,12390,12390,12390,100
|
|
20230814,121500,181432160,12390,12390,12390,12390,18
|
|
20230814,121400,181209140,12390,12390,12390,12390,0
|
|
20230814,121300,181209140,12390,12390,12390,12390,0
|
|
20230814,121200,181209140,12390,12390,12390,12390,0
|
|
20230814,121100,181209140,12390,12390,12390,12390,0
|
|
20230814,121000,181209140,12390,12390,12390,12390,0
|
|
20230814,120900,181209140,12390,12390,12390,12390,0
|
|
20230814,120800,181209140,12390,12390,12390,12390,0
|
|
20230814,120700,181209140,12390,12390,12390,12390,0
|
|
20230814,120600,181209140,12390,12390,12390,12390,0
|
|
20230814,120500,181209140,12390,12390,12390,12390,0
|
|
20230814,120400,181209140,12390,12390,12390,12390,0
|
|
20230814,120300,181209140,12390,12390,12390,12390,0
|
|
20230814,120200,181209140,12390,12390,12390,12390,0
|
|
20230814,120100,181209140,12390,12390,12390,12390,10
|
|
20230814,120000,181085240,12420,12420,12420,12420,0
|
|
20230814,115900,181085240,12420,12420,12420,12420,0
|
|
20230814,115800,181085240,12420,12420,12420,12420,0
|
|
20230814,115700,181085240,12420,12420,12420,12420,9
|
|
20230814,115600,180973460,12400,12400,12400,12400,161
|
|
20230814,115500,178977060,12400,12400,12400,12400,0
|
|
20230814,115400,178977060,12400,12400,12400,12400,0
|
|
20230814,115300,178977060,12400,12400,12400,12400,0
|
|
20230814,115200,178977060,12400,12400,12400,12400,0
|
|
20230814,115100,178977060,12400,12400,12400,12400,0
|
|
20230814,115000,178977060,12400,12400,12400,12400,0
|
|
20230814,114900,178977060,12400,12400,12400,12400,0
|
|
20230814,114800,178977060,12400,12360,12400,12360,344
|
|
20230814,114700,174723460,12360,12370,12370,12360,20
|
|
20230814,114600,174476250,12360,12390,12390,12360,10
|
|
20230814,114500,174352620,12360,12400,12400,12360,10
|
|
20230814,114400,174228690,12400,12400,12400,12400,253
|
|
20230814,114300,171091490,12410,12410,12410,12410,0
|
|
20230814,114200,171091490,12410,12410,12410,12410,24
|
|
20230814,114100,170793650,12420,12420,12420,12420,0
|
|
20230814,114000,170793650,12420,12420,12420,12420,0
|
|
20230814,113900,170793650,12420,12420,12420,12420,0
|
|
20230814,113800,170793650,12420,12420,12420,12420,0
|
|
20230814,113700,170793650,12420,12420,12420,12420,0
|
|
20230814,113600,170793650,12420,12420,12420,12420,0
|
|
20230814,113500,170793650,12420,12420,12420,12420,0
|
|
20230814,113400,170793650,12420,12420,12420,12420,0
|
|
20230814,113300,170793650,12420,12420,12420,12420,0
|
|
20230814,113200,170793650,12420,12420,12420,12420,0
|
|
20230814,113100,170793650,12420,12420,12420,12420,0
|
|
20230814,113000,170793650,12420,12420,12420,12420,100
|
|
20230814,112900,169551650,12410,12410,12410,12410,20
|
|
20230814,112800,169303450,12410,12410,12410,12410,0
|
|
20230814,112700,169303450,12410,12410,12410,12410,7
|
|
20230814,112600,169216580,12410,12410,12410,12410,0
|
|
20230814,112500,169216580,12410,12410,12410,12410,0
|
|
20230814,112400,169216580,12410,12420,12420,12410,8
|
|
20230814,112300,169117280,12410,12410,12410,12410,16
|
|
20230814,112200,168918720,12410,12430,12430,12410,155
|
|
20230814,112100,166992430,12450,12450,12450,12450,0
|
|
20230814,112000,166992430,12450,12450,12450,12450,90
|
|
20230814,111900,165871930,12490,12490,12490,12490,0
|
|
20230814,111800,165871930,12490,12490,12490,12490,0
|
|
20230814,111700,165871930,12490,12490,12490,12490,30
|
|
20230814,111600,165497230,12490,12490,12490,12490,0
|
|
20230814,111500,165497230,12490,12450,12490,12450,26
|
|
20230814,111400,165173490,12450,12450,12450,12450,0
|
|
20230814,111300,165173490,12450,12460,12460,12450,77
|
|
20230814,111200,164214090,12500,12500,12500,12500,0
|
|
20230814,111100,164214090,12500,12500,12500,12500,0
|
|
20230814,111000,164214090,12500,12500,12500,12500,200
|
|
20230814,110900,161714090,12500,12500,12500,12500,0
|
|
20230814,110800,161714090,12500,12500,12500,12500,0
|
|
20230814,110700,161714090,12500,12500,12500,12500,0
|
|
20230814,110600,161714090,12500,12500,12500,12500,0
|
|
20230814,110500,161714090,12500,12500,12500,12500,0
|
|
20230814,110400,161714090,12500,12500,12500,12500,5
|
|
20230814,110300,161651590,12480,12480,12480,12480,0
|
|
20230814,110200,161651590,12480,12490,12490,12480,23
|
|
20230814,110100,161364520,12480,12480,12480,12480,0
|
|
20230814,110000,161364520,12480,12480,12480,12480,100
|
|
20230814,105900,160116520,12480,12480,12480,12480,0
|
|
20230814,105800,160116520,12480,12480,12480,12480,0
|
|
20230814,105700,160116520,12480,12480,12480,12480,4
|
|
20230814,105600,160066600,12500,12500,12500,12500,0
|
|
20230814,105500,160066600,12500,12470,12500,12460,200
|
|
20230814,105400,157570350,12460,12460,12460,12460,0
|
|
20230814,105300,157570350,12460,12510,12510,12460,112
|
|
20230814,105200,156170680,12500,12460,12500,12460,326
|
|
20230814,105100,152099780,12460,12450,12460,12450,85
|
|
20230814,105000,151041520,12450,12450,12450,12450,0
|
|
20230814,104900,151041520,12450,12450,12450,12450,0
|
|
20230814,104800,151041520,12450,12450,12450,12450,118
|
|
20230814,104700,149572420,12450,12440,12450,12440,258
|
|
20230814,104600,146362310,12440,12440,12440,12440,6
|
|
20230814,104500,146287670,12440,12440,12440,12440,1
|
|
20230814,104400,146275230,12430,12430,12430,12430,4
|
|
20230814,104300,146225510,12440,12440,12440,12440,48
|
|
20230814,104200,145628390,12450,12440,12450,12440,4
|
|
20230814,104100,145578620,12440,12440,12440,12440,0
|
|
20230814,104000,145578620,12440,12440,12440,12440,2
|
|
20230814,103900,145553740,12440,12440,12440,12440,0
|
|
20230814,103800,145553740,12440,12440,12440,12440,0
|
|
20230814,103700,145553740,12440,12440,12440,12440,0
|
|
20230814,103600,145553740,12440,12440,12440,12440,0
|
|
20230814,103500,145553740,12440,12440,12440,12440,0
|
|
20230814,103400,145553740,12440,12440,12440,12440,0
|
|
20230814,103300,145553740,12440,12430,12440,12430,150
|
|
20230814,103200,143688560,12430,12430,12430,12430,0
|
|
20230814,103100,143688560,12430,12430,12430,12430,0
|
|
20230814,103000,143688560,12430,12430,12430,12430,0
|
|
20230814,102900,143688560,12430,12430,12430,12430,0
|
|
20230814,102800,143688560,12430,12430,12430,12430,0
|
|
20230814,102700,143688560,12430,12430,12430,12430,1
|
|
20230814,102600,143676130,12420,12420,12420,12420,0
|
|
20230814,102500,143676130,12420,12410,12420,12410,4
|
|
20230814,102400,143626470,12400,12400,12400,12400,104
|
|
20230814,102300,142336870,12400,12400,12400,12400,10
|
|
20230814,102200,142212870,12400,12400,12400,12400,0
|
|
20230814,102100,142212870,12400,12400,12400,12400,0
|
|
20230814,102000,142212870,12400,12400,12400,12400,0
|
|
20230814,101900,142212870,12400,12400,12400,12400,19
|
|
20230814,101800,141977270,12400,12400,12400,12400,0
|
|
20230814,101700,141977270,12400,12400,12400,12400,0
|
|
20230814,101600,141977270,12400,12400,12400,12400,0
|
|
20230814,101500,141977270,12400,12400,12400,12400,0
|
|
20230814,101400,141977270,12400,12400,12400,12400,0
|
|
20230814,101300,141977270,12400,12400,12400,12400,0
|
|
20230814,101200,141977270,12400,12400,12400,12400,1
|
|
20230814,101100,141964870,12390,12390,12390,12390,0
|
|
20230814,101000,141964870,12390,12390,12390,12390,0
|
|
20230814,100900,141964870,12390,12390,12390,12390,0
|
|
20230814,100800,141964870,12390,12380,12390,12380,140
|
|
20230814,100700,140231350,12380,12360,12380,12330,525
|
|
20230814,100600,133745300,12360,12360,12360,12360,10
|
|
20230814,100500,133621700,12360,12360,12360,12360,0
|
|
20230814,100400,133621700,12360,12380,12380,12360,6
|
|
20230814,100300,133547480,12380,12380,12380,12380,9
|
|
20230814,100200,133436060,12320,12320,12320,12320,0
|
|
20230814,100100,133436060,12320,12320,12320,12320,4
|
|
20230814,100000,133386780,12370,12370,12370,12370,288
|
|
20230814,095900,129824220,12370,12370,12370,12370,30
|
|
20230814,095800,129453120,12370,12370,12370,12370,0
|
|
20230814,095700,129453120,12370,12370,12370,12370,503
|
|
20230814,095600,123231010,12360,12360,12360,12360,0
|
|
20230814,095500,123231010,12360,12330,12360,12330,1357
|
|
20230814,095400,106480460,12320,12320,12320,12320,40
|
|
20230814,095300,105987660,12320,12320,12320,12320,0
|
|
20230814,095200,105987660,12320,12320,12320,12320,0
|
|
20230814,095100,105987660,12320,12330,12330,12320,118
|
|
20230814,095000,104533720,12320,12330,12330,12320,136
|
|
20230814,094900,102856850,12330,12330,12330,12330,0
|
|
20230814,094800,102856850,12330,12320,12330,12320,90
|
|
20230814,094700,101747970,12310,12310,12310,12310,0
|
|
20230814,094600,101747970,12310,12300,12310,12300,3
|
|
20230814,094500,101711060,12310,12300,12310,12300,501
|
|
20230814,094400,95548750,12300,12290,12300,12290,117
|
|
20230814,094300,94110800,12280,12320,12320,12280,1202
|
|
20230814,094200,79336510,12310,12320,12320,12310,246
|
|
20230814,094100,76306090,12330,12320,12330,12320,36
|
|
20230814,094000,75862560,12340,12320,12340,12320,158
|
|
20230814,093900,73914200,12330,12350,12350,12330,56
|
|
20230814,093800,73223540,12350,12370,12370,12350,16
|
|
20230814,093700,73025920,12350,12380,12380,12350,405
|
|
20230814,093600,68014640,12390,12430,12430,12390,270
|
|
20230814,093500,64668540,12450,12450,12450,12450,0
|
|
20230814,093400,64668540,12450,12450,12450,12450,0
|
|
20230814,093300,64668540,12450,12450,12450,12450,0
|
|
20230814,093200,64668540,12450,12450,12450,12450,1
|
|
20230814,093100,64656090,12450,12450,12450,12450,1
|
|
20230814,093000,64643640,12450,12450,12450,12450,0
|
|
20230814,092900,64643640,12450,12450,12450,12450,0
|
|
20230814,092800,64643640,12450,12450,12450,12450,17
|
|
20230814,092700,64431990,12450,12440,12450,12440,256
|
|
20230814,092600,61245320,12430,12420,12430,12420,6
|
|
20230814,092500,61170770,12410,12400,12410,12400,257
|
|
20230814,092400,57983940,12390,12390,12390,12390,2
|
|
20230814,092300,57959160,12390,12360,12390,12360,3
|
|
20230814,092200,57922020,12360,12400,12400,12360,504
|
|
20230814,092100,51681150,12390,12390,12390,12390,0
|
|
20230814,092000,51681150,12390,12390,12390,12390,50
|
|
20230814,091900,51061650,12360,12360,12360,12360,0
|
|
20230814,091800,51061650,12360,12350,12360,12350,81
|
|
20230814,091700,50060650,12370,12400,12400,12370,229
|
|
20230814,091600,47223350,12400,12410,12410,12400,731
|
|
20230814,091500,38158830,12430,12420,12430,12420,15
|
|
20230814,091400,37972460,12430,12440,12440,12430,621
|
|
20230814,091300,30252300,12450,12450,12450,12450,492
|
|
20230814,091200,24126900,12450,12450,12450,12450,70
|
|
20230814,091100,23255400,12450,12450,12450,12450,50
|
|
20230814,091000,22632900,12470,12450,12470,12450,535
|
|
20230814,090900,15971450,12470,12480,12480,12470,454
|
|
20230814,090800,10306930,12480,12480,12480,12480,85
|
|
20230814,090700,9246130,12480,12480,12480,12480,364
|
|
20230814,090600,4703410,12480,12480,12480,12480,146
|
|
20230814,090500,2881330,12460,12470,12470,12460,4
|
|
20230814,090400,2831470,12530,12530,12530,12530,100
|
|
20230814,090300,1578470,12530,12520,12530,12520,100
|
|
20230814,090200,325670,12530,12530,12530,12530,0
|
|
20230814,090100,325670,12530,12530,12530,12530,15
|
|
20230814,090000,137720,12520,12520,12520,12520,11
|