658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,195400,1823737140,12500,12500,12500,12500,0
|
|
20230814,195300,1823737140,12500,12500,12500,12500,0
|
|
20230814,195200,1823737140,12500,12500,12500,12500,0
|
|
20230814,195100,1823737140,12500,12500,12500,12500,0
|
|
20230814,195000,1823737140,12500,12500,12500,12500,0
|
|
20230814,194900,1823737140,12500,12500,12500,12500,0
|
|
20230814,194800,1823737140,12500,12500,12500,12500,0
|
|
20230814,194700,1823737140,12500,12500,12500,12500,0
|
|
20230814,194600,1823737140,12500,12500,12500,12500,0
|
|
20230814,194500,1823737140,12500,12500,12500,12500,0
|
|
20230814,194400,1823737140,12500,12500,12500,12500,0
|
|
20230814,194300,1823737140,12500,12500,12500,12500,0
|
|
20230814,194200,1823737140,12500,12500,12500,12500,0
|
|
20230814,194100,1823737140,12500,12500,12500,12500,0
|
|
20230814,194000,1823737140,12500,12500,12500,12500,0
|
|
20230814,193900,1823737140,12500,12500,12500,12500,0
|
|
20230814,193800,1823737140,12500,12500,12500,12500,0
|
|
20230814,193700,1823737140,12500,12500,12500,12500,0
|
|
20230814,193600,1823737140,12500,12500,12500,12500,0
|
|
20230814,193500,1823737140,12500,12500,12500,12500,0
|
|
20230814,193400,1823737140,12500,12500,12500,12500,0
|
|
20230814,193300,1823737140,12500,12500,12500,12500,0
|
|
20230814,193200,1823737140,12500,12500,12500,12500,0
|
|
20230814,193100,1823737140,12500,12500,12500,12500,0
|
|
20230814,193000,1823737140,12500,12500,12500,12500,0
|
|
20230814,192900,1823737140,12500,12500,12500,12500,0
|
|
20230814,192800,1823737140,12500,12500,12500,12500,0
|
|
20230814,192700,1823737140,12500,12500,12500,12500,0
|
|
20230814,192600,1823737140,12500,12500,12500,12500,0
|
|
20230814,192500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,192400,1823737140,12500,12500,12500,12500,0
|
|
20230814,192300,1823737140,12500,12500,12500,12500,0
|
|
20230814,192200,1823737140,12500,12500,12500,12500,0
|
|
20230814,192100,1823737140,12500,12500,12500,12500,0
|
|
20230814,192000,1823737140,12500,12500,12500,12500,0
|
|
20230814,191900,1823737140,12500,12500,12500,12500,0
|
|
20230814,191800,1823737140,12500,12500,12500,12500,0
|
|
20230814,191700,1823737140,12500,12500,12500,12500,0
|
|
20230814,191600,1823737140,12500,12500,12500,12500,0
|
|
20230814,191500,1823737140,12500,12500,12500,12500,0
|
|
20230814,191400,1823737140,12500,12500,12500,12500,0
|
|
20230814,191300,1823737140,12500,12500,12500,12500,0
|
|
20230814,191200,1823737140,12500,12500,12500,12500,0
|
|
20230814,191100,1823737140,12500,12500,12500,12500,0
|
|
20230814,191000,1823737140,12500,12500,12500,12500,0
|
|
20230814,190900,1823737140,12500,12500,12500,12500,0
|
|
20230814,190800,1823737140,12500,12500,12500,12500,0
|
|
20230814,190700,1823737140,12500,12500,12500,12500,0
|
|
20230814,190600,1823737140,12500,12500,12500,12500,0
|
|
20230814,190500,1823737140,12500,12500,12500,12500,0
|
|
20230814,190400,1823737140,12500,12500,12500,12500,0
|
|
20230814,190300,1823737140,12500,12500,12500,12500,0
|
|
20230814,190200,1823737140,12500,12500,12500,12500,0
|
|
20230814,190100,1823737140,12500,12500,12500,12500,0
|
|
20230814,190000,1823737140,12500,12500,12500,12500,0
|
|
20230814,185900,1823737140,12500,12500,12500,12500,0
|
|
20230814,185800,1823737140,12500,12500,12500,12500,0
|
|
20230814,185700,1823737140,12500,12500,12500,12500,0
|
|
20230814,185600,1823737140,12500,12500,12500,12500,0
|
|
20230814,185500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,185400,1823737140,12500,12500,12500,12500,0
|
|
20230814,185300,1823737140,12500,12500,12500,12500,0
|
|
20230814,185200,1823737140,12500,12500,12500,12500,0
|
|
20230814,185100,1823737140,12500,12500,12500,12500,0
|
|
20230814,185000,1823737140,12500,12500,12500,12500,0
|
|
20230814,184900,1823737140,12500,12500,12500,12500,0
|
|
20230814,184800,1823737140,12500,12500,12500,12500,0
|
|
20230814,184700,1823737140,12500,12500,12500,12500,0
|
|
20230814,184600,1823737140,12500,12500,12500,12500,0
|
|
20230814,184500,1823737140,12500,12500,12500,12500,0
|
|
20230814,184400,1823737140,12500,12500,12500,12500,0
|
|
20230814,184300,1823737140,12500,12500,12500,12500,0
|
|
20230814,184200,1823737140,12500,12500,12500,12500,0
|
|
20230814,184100,1823737140,12500,12500,12500,12500,0
|
|
20230814,184000,1823737140,12500,12500,12500,12500,0
|
|
20230814,183900,1823737140,12500,12500,12500,12500,0
|
|
20230814,183800,1823737140,12500,12500,12500,12500,0
|
|
20230814,183700,1823737140,12500,12500,12500,12500,0
|
|
20230814,183600,1823737140,12500,12500,12500,12500,0
|
|
20230814,183500,1823737140,12500,12500,12500,12500,0
|
|
20230814,183400,1823737140,12500,12500,12500,12500,0
|
|
20230814,183300,1823737140,12500,12500,12500,12500,0
|
|
20230814,183200,1823737140,12500,12500,12500,12500,0
|
|
20230814,183100,1823737140,12500,12500,12500,12500,0
|
|
20230814,183000,1823737140,12500,12500,12500,12500,0
|
|
20230814,182900,1823737140,12500,12500,12500,12500,0
|
|
20230814,182800,1823737140,12500,12500,12500,12500,0
|
|
20230814,182700,1823737140,12500,12500,12500,12500,0
|
|
20230814,182600,1823737140,12500,12500,12500,12500,0
|
|
20230814,182500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,182400,1823737140,12500,12500,12500,12500,0
|
|
20230814,182300,1823737140,12500,12500,12500,12500,0
|
|
20230814,182200,1823737140,12500,12500,12500,12500,0
|
|
20230814,182100,1823737140,12500,12500,12500,12500,0
|
|
20230814,182000,1823737140,12500,12500,12500,12500,0
|
|
20230814,181900,1823737140,12500,12500,12500,12500,0
|
|
20230814,181800,1823737140,12500,12500,12500,12500,0
|
|
20230814,181700,1823737140,12500,12500,12500,12500,0
|
|
20230814,181600,1823737140,12500,12500,12500,12500,0
|
|
20230814,181500,1823737140,12500,12500,12500,12500,0
|
|
20230814,181400,1823737140,12500,12500,12500,12500,0
|
|
20230814,181300,1823737140,12500,12500,12500,12500,0
|
|
20230814,181200,1823737140,12500,12500,12500,12500,0
|
|
20230814,181100,1823737140,12500,12500,12500,12500,0
|
|
20230814,181000,1823737140,12500,12500,12500,12500,0
|
|
20230814,180900,1823737140,12500,12500,12500,12500,0
|
|
20230814,180800,1823737140,12500,12500,12500,12500,0
|
|
20230814,180700,1823737140,12500,12500,12500,12500,0
|
|
20230814,180600,1823737140,12500,12500,12500,12500,0
|
|
20230814,180500,1823737140,12500,12500,12500,12500,0
|
|
20230814,180400,1823737140,12500,12500,12500,12500,0
|
|
20230814,180300,1823737140,12500,12500,12500,12500,0
|
|
20230814,180200,1823737140,12500,12500,12500,12500,0
|
|
20230814,180100,1823737140,12500,12500,12500,12500,0
|
|
20230814,180000,1823737140,12500,12500,12500,12500,0
|
|
20230814,175900,1823737140,12500,12500,12500,12500,0
|
|
20230814,175800,1823737140,12500,12500,12500,12500,0
|
|
20230814,175700,1823737140,12500,12500,12500,12500,0
|
|
20230814,175600,1823737140,12500,12500,12500,12500,0
|
|
20230814,175500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,175400,1823737140,12500,12500,12500,12500,0
|
|
20230814,175300,1823737140,12500,12500,12500,12500,0
|
|
20230814,175200,1823737140,12500,12500,12500,12500,0
|
|
20230814,175100,1823737140,12500,12500,12500,12500,0
|
|
20230814,175000,1823737140,12500,12500,12500,12500,0
|
|
20230814,174900,1823737140,12500,12500,12500,12500,0
|
|
20230814,174800,1823737140,12500,12500,12500,12500,0
|
|
20230814,174700,1823737140,12500,12500,12500,12500,0
|
|
20230814,174600,1823737140,12500,12500,12500,12500,0
|
|
20230814,174500,1823737140,12500,12500,12500,12500,0
|
|
20230814,174400,1823737140,12500,12500,12500,12500,0
|
|
20230814,174300,1823737140,12500,12500,12500,12500,0
|
|
20230814,174200,1823737140,12500,12500,12500,12500,0
|
|
20230814,174100,1823737140,12500,12500,12500,12500,0
|
|
20230814,174000,1823737140,12500,12500,12500,12500,0
|
|
20230814,173900,1823737140,12500,12500,12500,12500,0
|
|
20230814,173800,1823737140,12500,12500,12500,12500,0
|
|
20230814,173700,1823737140,12500,12500,12500,12500,0
|
|
20230814,173600,1823737140,12500,12500,12500,12500,0
|
|
20230814,173500,1823737140,12500,12500,12500,12500,0
|
|
20230814,173400,1823737140,12500,12500,12500,12500,0
|
|
20230814,173300,1823737140,12500,12500,12500,12500,0
|
|
20230814,173200,1823737140,12500,12500,12500,12500,0
|
|
20230814,173100,1823737140,12500,12500,12500,12500,0
|
|
20230814,173000,1823737140,12500,12500,12500,12500,0
|
|
20230814,172900,1823737140,12500,12500,12500,12500,0
|
|
20230814,172800,1823737140,12500,12500,12500,12500,0
|
|
20230814,172700,1823737140,12500,12500,12500,12500,0
|
|
20230814,172600,1823737140,12500,12500,12500,12500,0
|
|
20230814,172500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,172400,1823737140,12500,12500,12500,12500,0
|
|
20230814,172300,1823737140,12500,12500,12500,12500,0
|
|
20230814,172200,1823737140,12500,12500,12500,12500,0
|
|
20230814,172100,1823737140,12500,12500,12500,12500,0
|
|
20230814,172000,1823737140,12500,12500,12500,12500,0
|
|
20230814,171900,1823737140,12500,12500,12500,12500,0
|
|
20230814,171800,1823737140,12500,12500,12500,12500,0
|
|
20230814,171700,1823737140,12500,12500,12500,12500,0
|
|
20230814,171600,1823737140,12500,12500,12500,12500,0
|
|
20230814,171500,1823737140,12500,12500,12500,12500,0
|
|
20230814,171400,1823737140,12500,12500,12500,12500,0
|
|
20230814,171300,1823737140,12500,12500,12500,12500,0
|
|
20230814,171200,1823737140,12500,12500,12500,12500,0
|
|
20230814,171100,1823737140,12500,12500,12500,12500,0
|
|
20230814,171000,1823737140,12500,12500,12500,12500,0
|
|
20230814,170900,1823737140,12500,12500,12500,12500,0
|
|
20230814,170800,1823737140,12500,12500,12500,12500,0
|
|
20230814,170700,1823737140,12500,12500,12500,12500,0
|
|
20230814,170600,1823737140,12500,12500,12500,12500,0
|
|
20230814,170500,1823737140,12500,12500,12500,12500,0
|
|
20230814,170400,1823737140,12500,12500,12500,12500,0
|
|
20230814,170300,1823737140,12500,12500,12500,12500,0
|
|
20230814,170200,1823737140,12500,12500,12500,12500,0
|
|
20230814,170100,1823737140,12500,12500,12500,12500,0
|
|
20230814,170000,1823737140,12500,12500,12500,12500,0
|
|
20230814,165900,1823737140,12500,12500,12500,12500,0
|
|
20230814,165800,1823737140,12500,12500,12500,12500,0
|
|
20230814,165700,1823737140,12500,12500,12500,12500,0
|
|
20230814,165600,1823737140,12500,12500,12500,12500,0
|
|
20230814,165500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,165400,1823737140,12500,12500,12500,12500,0
|
|
20230814,165300,1823737140,12500,12500,12500,12500,0
|
|
20230814,165200,1823737140,12500,12500,12500,12500,0
|
|
20230814,165100,1823737140,12500,12500,12500,12500,0
|
|
20230814,165000,1823737140,12500,12500,12500,12500,0
|
|
20230814,164900,1823737140,12500,12500,12500,12500,0
|
|
20230814,164800,1823737140,12500,12500,12500,12500,0
|
|
20230814,164700,1823737140,12500,12500,12500,12500,0
|
|
20230814,164600,1823737140,12500,12500,12500,12500,0
|
|
20230814,164500,1823737140,12500,12500,12500,12500,0
|
|
20230814,164400,1823737140,12500,12500,12500,12500,0
|
|
20230814,164300,1823737140,12500,12500,12500,12500,0
|
|
20230814,164200,1823737140,12500,12500,12500,12500,0
|
|
20230814,164100,1823737140,12500,12500,12500,12500,0
|
|
20230814,164000,1823737140,12500,12500,12500,12500,0
|
|
20230814,163900,1823737140,12500,12500,12500,12500,0
|
|
20230814,163800,1823737140,12500,12500,12500,12500,0
|
|
20230814,163700,1823737140,12500,12500,12500,12500,0
|
|
20230814,163600,1823737140,12500,12500,12500,12500,0
|
|
20230814,163500,1823737140,12500,12500,12500,12500,0
|
|
20230814,163400,1823737140,12500,12500,12500,12500,0
|
|
20230814,163300,1823737140,12500,12500,12500,12500,0
|
|
20230814,163200,1823737140,12500,12500,12500,12500,0
|
|
20230814,163100,1823737140,12500,12500,12500,12500,0
|
|
20230814,163000,1823737140,12500,12500,12500,12500,0
|
|
20230814,162900,1823737140,12500,12500,12500,12500,0
|
|
20230814,162800,1823737140,12500,12500,12500,12500,0
|
|
20230814,162700,1823737140,12500,12500,12500,12500,0
|
|
20230814,162600,1823737140,12500,12500,12500,12500,0
|
|
20230814,162500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,162400,1823737140,12500,12500,12500,12500,0
|
|
20230814,162300,1823737140,12500,12500,12500,12500,0
|
|
20230814,162200,1823737140,12500,12500,12500,12500,0
|
|
20230814,162100,1823737140,12500,12500,12500,12500,0
|
|
20230814,162000,1823737140,12500,12500,12500,12500,0
|
|
20230814,161900,1823737140,12500,12500,12500,12500,0
|
|
20230814,161800,1823737140,12500,12500,12500,12500,0
|
|
20230814,161700,1823737140,12500,12500,12500,12500,0
|
|
20230814,161600,1823737140,12500,12500,12500,12500,0
|
|
20230814,161500,1823737140,12500,12500,12500,12500,0
|
|
20230814,161400,1823737140,12500,12500,12500,12500,0
|
|
20230814,161300,1823737140,12500,12500,12500,12500,0
|
|
20230814,161200,1823737140,12500,12500,12500,12500,0
|
|
20230814,161100,1823737140,12500,12500,12500,12500,0
|
|
20230814,161000,1823737140,12500,12500,12500,12500,0
|
|
20230814,160900,1823737140,12500,12500,12500,12500,0
|
|
20230814,160800,1823737140,12500,12500,12500,12500,0
|
|
20230814,160700,1823737140,12500,12500,12500,12500,0
|
|
20230814,160600,1823737140,12500,12500,12500,12500,0
|
|
20230814,160500,1823737140,12500,12500,12500,12500,0
|
|
20230814,160400,1823737140,12500,12500,12500,12500,0
|
|
20230814,160300,1823737140,12500,12500,12500,12500,0
|
|
20230814,160200,1823737140,12500,12500,12500,12500,0
|
|
20230814,160100,1823737140,12500,12500,12500,12500,0
|
|
20230814,160000,1823737140,12500,12500,12500,12500,0
|
|
20230814,155900,1823737140,12500,12500,12500,12500,0
|
|
20230814,155800,1823737140,12500,12500,12500,12500,0
|
|
20230814,155700,1823737140,12500,12500,12500,12500,0
|
|
20230814,155600,1823737140,12500,12500,12500,12500,0
|
|
20230814,155500,1823737140,12500,12500,12500,12500,1707
|
|
20230814,155400,1823737140,12500,12500,12500,12500,0
|
|
20230814,155300,1823737140,12500,12500,12500,12500,0
|
|
20230814,155200,1823737140,12500,12500,12500,12500,0
|
|
20230814,155100,1823737140,12500,12500,12500,12500,0
|
|
20230814,155000,1823737140,12500,12500,12500,12500,0
|
|
20230814,154900,1823737140,12500,12500,12500,12500,0
|
|
20230814,154800,1823737140,12500,12500,12500,12500,0
|
|
20230814,154700,1823737140,12500,12500,12500,12500,0
|
|
20230814,154600,1823737140,12500,12500,12500,12500,0
|
|
20230814,154500,1823737140,12500,12500,12500,12500,0
|
|
20230814,154400,1823737140,12500,12500,12500,12500,0
|
|
20230814,154300,1823737140,12500,12500,12500,12500,0
|
|
20230814,154200,1823737140,12500,12500,12500,12500,0
|
|
20230814,154100,1823737140,12500,12500,12500,12500,0
|
|
20230814,154000,1823737140,12500,12500,12500,12500,0
|
|
20230814,153900,1823737140,12500,12500,12500,12500,0
|
|
20230814,153800,1823737140,12500,12500,12500,12500,0
|
|
20230814,153700,1823737140,12500,12500,12500,12500,0
|
|
20230814,153600,1823737140,12500,12500,12500,12500,0
|
|
20230814,153500,1823737140,12500,12500,12500,12500,0
|
|
20230814,153400,1823737140,12500,12500,12500,12500,0
|
|
20230814,153300,1823737140,12500,12500,12500,12500,0
|
|
20230814,153200,1823737140,12500,12500,12500,12500,0
|
|
20230814,153100,1823737140,12500,12500,12500,12500,0
|
|
20230814,153000,1823737140,12500,12500,12500,12500,1707
|
|
20230814,152900,1802399640,12520,12520,12520,12520,0
|
|
20230814,152800,1802399640,12520,12520,12520,12520,0
|
|
20230814,152700,1802399640,12520,12520,12520,12520,0
|
|
20230814,152600,1802399640,12520,12520,12520,12520,0
|
|
20230814,152500,1802399640,12520,12520,12520,12520,0
|
|
20230814,152400,1802399640,12520,12520,12520,12520,0
|
|
20230814,152300,1802399640,12520,12520,12520,12520,0
|
|
20230814,152200,1802399640,12520,12520,12520,12520,0
|
|
20230814,152100,1802399640,12520,12520,12520,12520,0
|
|
20230814,152000,1802399640,12520,12520,12520,12520,0
|
|
20230814,151900,1802399640,12520,12490,12520,12480,130
|
|
20230814,151800,1800776660,12480,12530,12530,12480,321
|
|
20230814,151700,1796766960,12500,12520,12530,12490,136
|
|
20230814,151600,1795067090,12550,12510,12550,12480,287
|
|
20230814,151500,1791480370,12550,12510,12550,12510,29
|
|
20230814,151400,1791116550,12550,12510,12550,12490,611
|
|
20230814,151300,1783453120,12510,12500,12510,12480,397
|
|
20230814,151200,1778494450,12510,12550,12550,12510,39
|
|
20230814,151100,1778005770,12560,12560,12560,12560,110
|
|
20230814,151000,1776624170,12560,12520,12560,12490,404
|
|
20230814,150900,1771570810,12500,12500,12520,12500,103
|
|
20230814,150800,1770283290,12500,12520,12520,12500,80
|
|
20230814,150700,1769283000,12560,12560,12560,12560,97
|
|
20230814,150600,1768064680,12570,12520,12570,12520,33
|
|
20230814,150500,1767649970,12570,12570,12570,12570,0
|
|
20230814,150400,1767649970,12570,12550,12570,12500,2345
|
|
20230814,150300,1738303630,12570,12550,12570,12540,178
|
|
20230814,150200,1736070940,12540,12560,12570,12530,877
|
|
20230814,150100,1725074430,12580,12540,12580,12540,1417
|
|
20230814,150000,1707301170,12540,12580,12580,12540,805
|
|
20230814,145900,1697193910,12570,12580,12600,12570,111
|
|
20230814,145800,1695797190,12590,12600,12610,12580,2579
|
|
20230814,145700,1663302310,12600,12610,12630,12600,640
|
|
20230814,145600,1655233840,12610,12640,12640,12610,2014
|
|
20230814,145500,1629815070,12640,12660,12670,12640,193
|
|
20230814,145400,1627374780,12670,12660,12680,12660,109
|
|
20230814,145300,1625993970,12680,12680,12700,12650,625
|
|
20230814,145200,1618070830,12680,12660,12710,12660,823
|
|
20230814,145100,1607644890,12670,12640,12670,12620,989
|
|
20230814,145000,1595156380,12660,12740,12740,12660,907
|
|
20230814,144900,1583637700,12750,12770,12770,12720,621
|
|
20230814,144800,1575726210,12710,12640,12770,12640,5294
|
|
20230814,144700,1508433300,12640,12640,12650,12640,788
|
|
20230814,144600,1498472950,12640,12660,12660,12610,2426
|
|
20230814,144500,1467802460,12670,12670,12670,12600,4702
|
|
20230814,144400,1408333450,12690,12420,12690,12400,10990
|
|
20230814,144300,1269667330,12440,12370,12440,12350,663
|
|
20230814,144200,1261452830,12430,12380,12430,12380,92
|
|
20230814,144100,1260313370,12380,12380,12380,12370,398
|
|
20230814,144000,1255386140,12380,12380,12380,12370,327
|
|
20230814,143900,1251340740,12420,12420,12420,12420,1
|
|
20230814,143800,1251328320,12360,12370,12370,12360,54
|
|
20230814,143700,1250660870,12440,12440,12440,12440,0
|
|
20230814,143600,1250660870,12440,12440,12440,12440,0
|
|
20230814,143500,1250660870,12440,12440,12440,12440,0
|
|
20230814,143400,1250660870,12440,12400,12440,12390,27
|
|
20230814,143300,1250325450,12340,12420,12420,12340,233
|
|
20230814,143200,1247449820,12440,12440,12440,12440,0
|
|
20230814,143100,1247449820,12440,12440,12440,12440,1
|
|
20230814,143000,1247437380,12310,12400,12440,12280,149
|
|
20230814,142900,1245600020,12440,12440,12440,12440,0
|
|
20230814,142800,1245600020,12440,12440,12440,12440,1
|
|
20230814,142700,1245587580,12400,12340,12400,12340,170
|
|
20230814,142600,1243486280,12350,12350,12350,12350,203
|
|
20230814,142500,1240979230,12350,12340,12350,12340,37
|
|
20230814,142400,1240522630,12340,12340,12340,12340,1
|
|
20230814,142300,1240510290,12290,12290,12290,12290,2
|
|
20230814,142200,1240485710,12340,12340,12340,12340,0
|
|
20230814,142100,1240485710,12340,12340,12340,12340,0
|
|
20230814,142000,1240485710,12340,12310,12340,12310,100
|
|
20230814,141900,1239253210,12310,12310,12310,12310,55
|
|
20230814,141800,1238576160,12310,12310,12310,12310,0
|
|
20230814,141700,1238576160,12310,12310,12310,12310,1
|
|
20230814,141600,1238563850,12280,12280,12280,12280,0
|
|
20230814,141500,1238563850,12280,12280,12290,12280,182
|
|
20230814,141400,1236328700,12290,12300,12300,12290,15
|
|
20230814,141300,1236144310,12300,12300,12300,12300,19
|
|
20230814,141200,1235910610,12350,12320,12350,12300,71
|
|
20230814,141100,1235036230,12350,12350,12350,12350,1
|
|
20230814,141000,1235023880,12310,12310,12310,12310,0
|
|
20230814,140900,1235023880,12310,12360,12360,12310,192
|
|
20230814,140800,1232660310,12370,12370,12370,12370,0
|
|
20230814,140700,1232660310,12370,12370,12370,12370,0
|
|
20230814,140600,1232660310,12370,12370,12370,12370,0
|
|
20230814,140500,1232660310,12370,12370,12370,12370,0
|
|
20230814,140400,1232660310,12370,12370,12370,12370,1
|
|
20230814,140300,1232647940,12320,12320,12320,12320,1196
|
|
20230814,140200,1217913220,12350,12370,12370,12350,4
|
|
20230814,140100,1217863800,12340,12330,12340,12330,265
|
|
20230814,140000,1214596310,12330,12340,12340,12330,101
|
|
20230814,135900,1213350430,12370,12370,12370,12370,0
|
|
20230814,135800,1213350430,12370,12340,12370,12340,54
|
|
20230814,135700,1212683650,12370,12380,12380,12370,71
|
|
20230814,135600,1211805370,12390,12390,12390,12390,0
|
|
20230814,135500,1211805370,12390,12370,12390,12370,41
|
|
20230814,135400,1211298180,12390,12390,12390,12390,0
|
|
20230814,135300,1211298180,12390,12390,12390,12390,0
|
|
20230814,135200,1211298180,12390,12390,12390,12390,0
|
|
20230814,135100,1211298180,12390,12370,12390,12370,39
|
|
20230814,135000,1210815520,12370,12370,12370,12370,55
|
|
20230814,134900,1210135170,12370,12370,12370,12370,0
|
|
20230814,134800,1210135170,12370,12370,12370,12370,95
|
|
20230814,134700,1208960020,12370,12370,12370,12370,43
|
|
20230814,134600,1208428110,12370,12370,12370,12370,10
|
|
20230814,134500,1208304410,12380,12380,12380,12380,0
|
|
20230814,134400,1208304410,12380,12380,12380,12380,0
|
|
20230814,134300,1208304410,12380,12380,12380,12380,0
|
|
20230814,134200,1208304410,12380,12330,12380,12330,189
|
|
20230814,134100,1205973990,12390,12390,12390,12390,0
|
|
20230814,134000,1205973990,12390,12390,12390,12280,430
|
|
20230814,133900,1200674150,12380,12380,12380,12380,50
|
|
20230814,133800,1200055150,12380,12370,12380,12370,138
|
|
20230814,133700,1198348080,12380,12350,12380,12350,48
|
|
20230814,133600,1197754330,12350,12340,12350,12340,28
|
|
20230814,133500,1197408580,12330,12320,12330,12320,3
|
|
20230814,133400,1197371600,12290,12310,12310,12290,238
|
|
20230814,133300,1194446260,12300,12310,12310,12300,143
|
|
20230814,133200,1192686800,12310,12300,12310,12300,110
|
|
20230814,133100,1191333300,12310,12360,12360,12310,1318
|
|
20230814,133000,1175104600,12360,12390,12390,12360,56
|
|
20230814,132900,1174412410,12400,12400,12400,12400,0
|
|
20230814,132800,1174412410,12400,12390,12400,12390,360
|
|
20230814,132700,1169948490,12400,12410,12410,12400,340
|
|
20230814,132600,1165731990,12440,12440,12440,12440,0
|
|
20230814,132500,1165731990,12440,12390,12440,12390,131
|
|
20230814,132400,1164103970,12380,12340,12380,12340,1121
|
|
20230814,132300,1150268170,12340,12390,12390,12340,162
|
|
20230814,132200,1148264200,12390,12400,12400,12390,77
|
|
20230814,132100,1147309410,12370,12370,12370,12370,13
|
|
20230814,132000,1147148600,12360,12470,12470,12310,1451
|
|
20230814,131900,1129164840,12480,12480,12480,12480,0
|
|
20230814,131800,1129164840,12480,12480,12480,12480,3
|
|
20230814,131700,1129127400,12490,12490,12490,12490,0
|
|
20230814,131600,1129127400,12490,12500,12500,12490,4
|
|
20230814,131500,1129077430,12500,12510,12510,12500,134
|
|
20230814,131400,1127402090,12580,12580,12580,12580,10
|
|
20230814,131300,1127276290,12580,12580,12580,12580,0
|
|
20230814,131200,1127276290,12580,12590,12590,12580,110
|
|
20230814,131100,1125891490,12510,12520,12520,12510,101
|
|
20230814,131000,1124627840,12530,12530,12530,12530,60
|
|
20230814,130900,1123876040,12520,12520,12520,12520,101
|
|
20230814,130800,1122611520,12620,12610,12620,12610,172
|
|
20230814,130700,1120442060,12610,12600,12610,12580,404
|
|
20230814,130600,1115353840,12600,12410,12600,12410,1094
|
|
20230814,130500,1101617870,12410,12430,12430,12410,209
|
|
20230814,130400,1099020740,12430,12430,12430,12430,7
|
|
20230814,130300,1098933730,12430,12430,12430,12430,10
|
|
20230814,130200,1098809430,12440,12440,12440,12440,0
|
|
20230814,130100,1098809430,12440,12490,12490,12440,16
|
|
20230814,130000,1098609640,12530,12530,12530,12530,0
|
|
20230814,125900,1098609640,12530,12450,12550,12450,21
|
|
20230814,125800,1098346630,12440,12450,12450,12440,1115
|
|
20230814,125700,1084475990,12450,12490,12490,12450,1956
|
|
20230814,125600,1060118370,12500,12490,12500,12490,76
|
|
20230814,125500,1059168470,12480,12460,12480,12460,194
|
|
20230814,125400,1056747630,12450,12440,12450,12440,391
|
|
20230814,125300,1051879720,12440,12420,12440,12420,122
|
|
20230814,125200,1050363900,12430,12430,12430,12430,0
|
|
20230814,125100,1050363900,12430,12430,12430,12430,1
|
|
20230814,125000,1050351470,12430,12450,12450,12420,380
|
|
20230814,124900,1045628630,12460,12460,12460,12460,0
|
|
20230814,124800,1045628630,12460,12420,12460,12420,62
|
|
20230814,124700,1044858390,12420,12440,12440,12420,278
|
|
20230814,124600,1041405610,12420,12420,12430,12420,96
|
|
20230814,124500,1040212760,12430,12440,12440,12430,278
|
|
20230814,124400,1036757040,12480,12480,12480,12480,5
|
|
20230814,124300,1036694640,12480,12450,12480,12450,34
|
|
20230814,124200,1036271190,12430,12450,12450,12430,32
|
|
20230814,124100,1035873400,12450,12470,12470,12450,431
|
|
20230814,124000,1030501160,12480,12490,12490,12480,144
|
|
20230814,123900,1028704030,12490,12490,12490,12490,48
|
|
20230814,123800,1028104510,12490,12510,12510,12490,37
|
|
20230814,123700,1027642010,12510,12510,12510,12510,6
|
|
20230814,123600,1027566950,12500,12510,12510,12500,23
|
|
20230814,123500,1027279390,12500,12510,12510,12500,161
|
|
20230814,123400,1025266680,12510,12510,12510,12510,46
|
|
20230814,123300,1024691220,12500,12560,12560,12500,493
|
|
20230814,123200,1018522450,12560,12560,12560,12560,142
|
|
20230814,123100,1016738930,12560,12600,12620,12560,1274
|
|
20230814,123000,1000695490,12600,12600,12600,12600,1
|
|
20230814,122900,1000682890,12560,12620,12630,12560,81
|
|
20230814,122800,999661760,12630,12620,12630,12620,322
|
|
20230814,122700,995595860,12620,12610,12620,12610,98
|
|
20230814,122600,994359200,12610,12610,12610,12610,121
|
|
20230814,122500,992833390,12610,12600,12610,12600,223
|
|
20230814,122400,990023430,12620,12530,12620,12450,1986
|
|
20230814,122300,965092910,12450,12510,12540,12420,5294
|
|
20230814,122200,899326240,12570,12560,12570,12560,25
|
|
20230814,122100,899012220,12600,12510,12600,12500,241
|
|
20230814,122000,895999240,12510,12610,12610,12500,351
|
|
20230814,121900,891597410,12580,12620,12640,12580,556
|
|
20230814,121800,884582090,12620,12620,12660,12620,907
|
|
20230814,121700,873122610,12630,12620,12650,12620,527
|
|
20230814,121600,866465850,12620,12610,12670,12610,359
|
|
20230814,121500,861932300,12640,12630,12690,12630,2160
|
|
20230814,121400,834594420,12650,12640,12650,12640,790
|
|
20230814,121300,824604010,12650,12590,12650,12590,403
|
|
20230814,121200,819507730,12590,12670,12670,12560,1294
|
|
20230814,121100,803210910,12600,12470,12660,12470,5800
|
|
20230814,121000,730385560,12460,12460,12460,12460,57
|
|
20230814,120900,729675340,12490,12470,12490,12470,560
|
|
20230814,120800,722691100,12430,12410,12430,12400,88
|
|
20230814,120700,721598020,12410,12420,12480,12410,327
|
|
20230814,120600,717534950,12420,12420,12420,12410,474
|
|
20230814,120500,711647880,12420,12430,12430,12420,375
|
|
20230814,120400,706987160,12460,12450,12460,12450,81
|
|
20230814,120300,705978480,12430,12500,12510,12430,532
|
|
20230814,120200,699338230,12510,12440,12510,12440,801
|
|
20230814,120100,689333560,12470,12440,12470,12410,34
|
|
20230814,120000,688910560,12410,12390,12430,12390,991
|
|
20230814,115900,676614300,12390,12370,12390,12360,408
|
|
20230814,115800,671564600,12370,12340,12370,12340,6
|
|
20230814,115700,671490440,12320,12320,12320,12320,6
|
|
20230814,115600,671416520,12310,12310,12310,12310,15
|
|
20230814,115500,671231870,12370,12360,12370,12360,11
|
|
20230814,115400,671095810,12330,12330,12330,12330,70
|
|
20230814,115300,670232710,12340,12340,12340,12340,79
|
|
20230814,115200,669257850,12340,12340,12340,12340,0
|
|
20230814,115100,669257850,12340,12340,12340,12340,0
|
|
20230814,115000,669257850,12340,12350,12350,12340,52
|
|
20230814,114900,668616150,12350,12360,12370,12350,11
|
|
20230814,114800,668480200,12360,12360,12370,12340,187
|
|
20230814,114700,666169930,12360,12360,12360,12360,46
|
|
20230814,114600,665601370,12390,12390,12390,12390,0
|
|
20230814,114500,665601370,12390,12390,12390,12390,1
|
|
20230814,114400,665588980,12360,12380,12380,12350,311
|
|
20230814,114300,661741840,12380,12400,12400,12380,454
|
|
20230814,114200,656112540,12400,12440,12460,12400,388
|
|
20230814,114100,651299920,12460,12470,12470,12460,619
|
|
20230814,114000,643582320,12470,12470,12490,12470,1624
|
|
20230814,113900,623330200,12470,12500,12500,12470,39
|
|
20230814,113800,622843570,12520,12510,12530,12500,608
|
|
20230814,113700,615232690,12500,12460,12550,12460,3814
|
|
20230814,113600,567558600,12450,12400,12450,12400,742
|
|
20230814,113500,558332630,12430,12390,12430,12390,2246
|
|
20230814,113400,530479320,12380,12340,12390,12340,2218
|
|
20230814,113300,503060550,12330,12300,12330,12300,1879
|
|
20230814,113200,479896750,12300,12290,12300,12290,163
|
|
20230814,113100,477891860,12300,12190,12300,12190,4861
|
|
20230814,113000,418358780,12140,12140,12140,12140,0
|
|
20230814,112900,418358780,12140,12190,12190,12140,236
|
|
20230814,112800,415488220,12190,12210,12210,12190,781
|
|
20230814,112700,405961520,12210,12220,12220,12210,125
|
|
20230814,112600,404434510,12210,12210,12210,12210,86
|
|
20230814,112500,403384450,12250,12250,12260,12250,86
|
|
20230814,112400,402330860,12210,12220,12250,12200,1229
|
|
20230814,112300,387297320,12210,12190,12210,12190,423
|
|
20230814,112200,382137770,12190,12190,12190,12190,2
|
|
20230814,112100,382113390,12190,12190,12190,12190,0
|
|
20230814,112000,382113390,12190,12190,12190,12190,0
|
|
20230814,111900,382113390,12190,12160,12190,12160,1281
|
|
20230814,111800,366506360,12160,12160,12160,12160,0
|
|
20230814,111700,366506360,12160,12160,12160,12160,0
|
|
20230814,111600,366506360,12160,12160,12160,12160,1
|
|
20230814,111500,366494200,12130,12150,12150,12130,604
|
|
20230814,111400,359165690,12170,12150,12170,12150,26
|
|
20230814,111300,358849770,12170,12160,12170,12160,2
|
|
20230814,111200,358825440,12170,12140,12170,12140,103
|
|
20230814,111100,357574990,12140,12160,12160,12140,22
|
|
20230814,111000,357307650,12160,12150,12180,12150,192
|
|
20230814,110900,354972320,12190,12190,12190,12190,0
|
|
20230814,110800,354972320,12190,12190,12190,12190,0
|
|
20230814,110700,354972320,12190,12190,12190,12190,80
|
|
20230814,110600,353997120,12190,12190,12190,12190,1
|
|
20230814,110500,353984930,12190,12140,12190,12140,279
|
|
20230814,110400,350589240,12100,12100,12120,12100,62
|
|
20230814,110300,349839010,12100,12100,12100,12100,0
|
|
20230814,110200,349839010,12100,12100,12100,12100,0
|
|
20230814,110100,349839010,12100,12120,12120,12100,10
|
|
20230814,110000,349717930,12100,12100,12100,12100,207
|
|
20230814,105900,347213230,12100,12120,12120,12100,578
|
|
20230814,105800,340219190,12130,12130,12130,12130,5
|
|
20230814,105700,340158540,12140,12140,12140,12140,0
|
|
20230814,105600,340158540,12140,12140,12140,12140,299
|
|
20230814,105500,336528680,12140,12140,12140,12140,23
|
|
20230814,105400,336249460,12180,12180,12180,12180,0
|
|
20230814,105300,336249460,12180,12160,12180,12130,401
|
|
20230814,105200,331368210,12150,12150,12150,12150,252
|
|
20230814,105100,328306410,12150,12090,12150,12090,941
|
|
20230814,105000,316909450,12100,12100,12100,12100,0
|
|
20230814,104900,316909450,12100,12100,12100,12100,0
|
|
20230814,104800,316909450,12100,12100,12100,12100,0
|
|
20230814,104700,316909450,12100,12100,12100,12100,5
|
|
20230814,104600,316848950,12090,12090,12090,12090,200
|
|
20230814,104500,314430950,12080,12070,12080,12070,50
|
|
20230814,104400,313826970,12070,12000,12070,12000,394
|
|
20230814,104300,309091970,12000,12000,12000,12000,100
|
|
20230814,104200,307891970,12000,12000,12000,12000,330
|
|
20230814,104100,303931970,12000,12000,12000,12000,220
|
|
20230814,104000,301291970,12000,12000,12000,12000,304
|
|
20230814,103900,297643970,12000,12000,12010,11990,493
|
|
20230814,103800,291729910,12070,12070,12070,12070,0
|
|
20230814,103700,291729910,12070,12070,12070,12070,1
|
|
20230814,103600,291717840,12010,12000,12010,12000,409
|
|
20230814,103500,286808750,12010,12070,12070,12010,1092
|
|
20230814,103400,273693770,12020,12040,12040,12020,580
|
|
20230814,103300,266721790,12070,12070,12070,12070,0
|
|
20230814,103200,266721790,12070,12070,12070,12070,0
|
|
20230814,103100,266721790,12070,12070,12070,12070,0
|
|
20230814,103000,266721790,12070,12070,12070,12070,5
|
|
20230814,102900,266661440,12070,12070,12070,12070,0
|
|
20230814,102800,266661440,12070,12070,12070,12070,0
|
|
20230814,102700,266661440,12070,12080,12090,12070,152
|
|
20230814,102600,264824150,12080,12080,12080,12080,82
|
|
20230814,102500,263833590,12080,12070,12080,12070,108
|
|
20230814,102400,262530010,12080,12080,12080,12080,0
|
|
20230814,102300,262530010,12080,12080,12080,12080,0
|
|
20230814,102200,262530010,12080,12060,12080,12060,37
|
|
20230814,102100,262083770,12060,12060,12060,12060,284
|
|
20230814,102000,258658730,12050,12050,12050,12020,15
|
|
20230814,101900,258478010,12020,12020,12020,12020,20
|
|
20230814,101800,258237610,12050,12050,12050,12050,1
|
|
20230814,101700,258225560,12020,12020,12020,12020,0
|
|
20230814,101600,258225560,12020,12020,12030,12010,756
|
|
20230814,101500,249141000,12030,12040,12050,12030,38
|
|
20230814,101400,248683770,12060,12060,12060,12060,102
|
|
20230814,101300,247453650,12060,12060,12060,12060,85
|
|
20230814,101200,246428550,12060,12030,12060,12030,94
|
|
20230814,101100,245297510,12030,12030,12030,12030,38
|
|
20230814,101000,244840370,12030,12030,12030,12030,0
|
|
20230814,100900,244840370,12030,12020,12030,12020,98
|
|
20230814,100800,243662400,12020,12020,12020,12020,0
|
|
20230814,100700,243662400,12020,12020,12020,12020,121
|
|
20230814,100600,242207980,11980,11980,11980,11980,14
|
|
20230814,100500,242040260,12020,11970,12020,11960,892
|
|
20230814,100400,231343040,11980,11980,11980,11980,46
|
|
20230814,100300,230791960,12020,11990,12020,11980,1032
|
|
20230814,100200,218423020,12000,12000,12000,12000,149
|
|
20230814,100100,216635020,12030,12030,12030,12030,1
|
|
20230814,100000,216622990,12010,12010,12010,12010,77
|
|
20230814,095900,215698220,12040,12040,12040,12040,1
|
|
20230814,095800,215686180,12010,12050,12050,12010,157
|
|
20230814,095700,213798910,12080,12080,12080,12080,50
|
|
20230814,095600,213194910,12100,12100,12100,12100,0
|
|
20230814,095500,213194910,12100,12100,12100,12100,0
|
|
20230814,095400,213194910,12100,12100,12100,12100,30
|
|
20230814,095300,212831910,12110,12110,12110,12110,0
|
|
20230814,095200,212831910,12110,12110,12110,12110,0
|
|
20230814,095100,212831910,12110,12120,12120,12110,278
|
|
20230814,095000,209465320,12130,12110,12130,12090,614
|
|
20230814,094900,202031980,12130,12130,12130,12100,382
|
|
20230814,094800,197403660,12130,12120,12130,12120,256
|
|
20230814,094700,194298630,12120,12110,12120,12110,117
|
|
20230814,094600,192880740,12110,12050,12110,12050,921
|
|
20230814,094500,181756740,12040,12010,12040,12010,882
|
|
20230814,094400,171154240,11990,12000,12010,11990,21
|
|
20230814,094300,170902240,12000,12000,12000,12000,4
|
|
20230814,094200,170854240,12010,12010,12010,12010,0
|
|
20230814,094100,170854240,12010,12000,12010,12000,540
|
|
20230814,094000,164372910,12010,11950,12010,11950,163
|
|
20230814,093900,162425000,12010,12010,12010,12010,0
|
|
20230814,093800,162425000,12010,12010,12010,12010,1
|
|
20230814,093700,162412990,11960,11960,11960,11960,3
|
|
20230814,093600,162377110,11960,11980,11980,11930,936
|
|
20230814,093500,151195990,11980,11990,11990,11980,67
|
|
20230814,093400,150392930,12010,12010,12010,12010,0
|
|
20230814,093300,150392930,12010,12010,12010,12010,0
|
|
20230814,093200,150392930,12010,12010,12010,12010,1
|
|
20230814,093100,150380920,12000,12000,12000,12000,60
|
|
20230814,093000,149660920,12010,12010,12010,12010,0
|
|
20230814,092900,149660920,12010,12010,12010,12010,0
|
|
20230814,092800,149660920,12010,12010,12010,12010,0
|
|
20230814,092700,149660920,12010,12010,12010,12010,2
|
|
20230814,092600,149636900,11900,12020,12020,11900,111
|
|
20230814,092500,148302800,12010,12010,12030,12010,946
|
|
20230814,092400,136941120,12010,12000,12010,12000,126
|
|
20230814,092300,135428130,11950,11950,11950,11950,54
|
|
20230814,092200,134782830,11950,11950,11950,11950,0
|
|
20230814,092100,134782830,11950,11950,11950,11950,90
|
|
20230814,092000,133707330,11950,11960,12000,11950,1351
|
|
20230814,091900,117526990,11960,11960,11960,11960,6
|
|
20230814,091800,117455230,11960,11900,11960,11900,147
|
|
20230814,091700,115699110,11910,11900,11910,11890,132
|
|
20230814,091600,114128150,11900,11900,11900,11900,1
|
|
20230814,091500,114116250,11860,11860,11860,11860,1
|
|
20230814,091400,114104390,11900,11900,11900,11900,1
|
|
20230814,091300,114092490,11910,11880,11910,11880,83
|
|
20230814,091200,113105970,11880,11880,11880,11880,24
|
|
20230814,091100,112820850,11880,11880,11880,11880,195
|
|
20230814,091000,110504250,11880,11830,11880,11830,335
|
|
20230814,090900,106526690,11840,11830,11840,11830,129
|
|
20230814,090800,105000220,11790,11790,11800,11790,522
|
|
20230814,090700,98845810,11790,11830,11830,11790,441
|
|
20230814,090600,93645280,11830,11830,11830,11830,415
|
|
20230814,090500,88735830,11830,11820,11830,11820,592
|
|
20230814,090400,81737520,11820,11780,11820,11770,341
|
|
20230814,090300,77723270,11780,11770,11780,11750,1383
|
|
20230814,090200,61442980,11770,11860,11860,11750,2167
|
|
20230814,090100,35863900,11850,11930,11930,11850,81
|
|
20230814,090000,34903790,11850,11850,11860,11850,2945
|