685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,202200,748491150,15660,15660,15660,15660,2608
|
|
20230814,202100,748491150,15660,15660,15660,15660,0
|
|
20230814,202000,748491150,15660,15660,15660,15660,0
|
|
20230814,201900,748491150,15660,15660,15660,15660,0
|
|
20230814,201800,748491150,15660,15660,15660,15660,0
|
|
20230814,201700,748491150,15660,15660,15660,15660,0
|
|
20230814,201600,748491150,15660,15660,15660,15660,0
|
|
20230814,201500,748491150,15660,15660,15660,15660,0
|
|
20230814,201400,748491150,15660,15660,15660,15660,0
|
|
20230814,201300,748491150,15660,15660,15660,15660,0
|
|
20230814,201200,748491150,15660,15660,15660,15660,0
|
|
20230814,201100,748491150,15660,15660,15660,15660,0
|
|
20230814,201000,748491150,15660,15660,15660,15660,0
|
|
20230814,200900,748491150,15660,15660,15660,15660,0
|
|
20230814,200800,748491150,15660,15660,15660,15660,0
|
|
20230814,200700,748491150,15660,15660,15660,15660,0
|
|
20230814,200600,748491150,15660,15660,15660,15660,0
|
|
20230814,200500,748491150,15660,15660,15660,15660,0
|
|
20230814,200400,748491150,15660,15660,15660,15660,0
|
|
20230814,200300,748491150,15660,15660,15660,15660,0
|
|
20230814,200200,748491150,15660,15660,15660,15660,0
|
|
20230814,200100,748491150,15660,15660,15660,15660,0
|
|
20230814,200000,748491150,15660,15660,15660,15660,0
|
|
20230814,195900,748491150,15660,15660,15660,15660,0
|
|
20230814,195800,748491150,15660,15660,15660,15660,0
|
|
20230814,195700,748491150,15660,15660,15660,15660,0
|
|
20230814,195600,748491150,15660,15660,15660,15660,0
|
|
20230814,195500,748491150,15660,15660,15660,15660,0
|
|
20230814,195400,748491150,15660,15660,15660,15660,0
|
|
20230814,195300,748491150,15660,15660,15660,15660,0
|
|
20230814,195200,748491150,15660,15660,15660,15660,2608
|
|
20230814,195100,748491150,15660,15660,15660,15660,0
|
|
20230814,195000,748491150,15660,15660,15660,15660,0
|
|
20230814,194900,748491150,15660,15660,15660,15660,0
|
|
20230814,194800,748491150,15660,15660,15660,15660,0
|
|
20230814,194700,748491150,15660,15660,15660,15660,0
|
|
20230814,194600,748491150,15660,15660,15660,15660,0
|
|
20230814,194500,748491150,15660,15660,15660,15660,0
|
|
20230814,194400,748491150,15660,15660,15660,15660,0
|
|
20230814,194300,748491150,15660,15660,15660,15660,0
|
|
20230814,194200,748491150,15660,15660,15660,15660,0
|
|
20230814,194100,748491150,15660,15660,15660,15660,0
|
|
20230814,194000,748491150,15660,15660,15660,15660,0
|
|
20230814,193900,748491150,15660,15660,15660,15660,0
|
|
20230814,193800,748491150,15660,15660,15660,15660,0
|
|
20230814,193700,748491150,15660,15660,15660,15660,0
|
|
20230814,193600,748491150,15660,15660,15660,15660,0
|
|
20230814,193500,748491150,15660,15660,15660,15660,0
|
|
20230814,193400,748491150,15660,15660,15660,15660,0
|
|
20230814,193300,748491150,15660,15660,15660,15660,0
|
|
20230814,193200,748491150,15660,15660,15660,15660,0
|
|
20230814,193100,748491150,15660,15660,15660,15660,0
|
|
20230814,193000,748491150,15660,15660,15660,15660,0
|
|
20230814,192900,748491150,15660,15660,15660,15660,0
|
|
20230814,192800,748491150,15660,15660,15660,15660,0
|
|
20230814,192700,748491150,15660,15660,15660,15660,0
|
|
20230814,192600,748491150,15660,15660,15660,15660,0
|
|
20230814,192500,748491150,15660,15660,15660,15660,0
|
|
20230814,192400,748491150,15660,15660,15660,15660,0
|
|
20230814,192300,748491150,15660,15660,15660,15660,0
|
|
20230814,192200,748491150,15660,15660,15660,15660,2608
|
|
20230814,192100,748491150,15660,15660,15660,15660,0
|
|
20230814,192000,748491150,15660,15660,15660,15660,0
|
|
20230814,191900,748491150,15660,15660,15660,15660,0
|
|
20230814,191800,748491150,15660,15660,15660,15660,0
|
|
20230814,191700,748491150,15660,15660,15660,15660,0
|
|
20230814,191600,748491150,15660,15660,15660,15660,0
|
|
20230814,191500,748491150,15660,15660,15660,15660,0
|
|
20230814,191400,748491150,15660,15660,15660,15660,0
|
|
20230814,191300,748491150,15660,15660,15660,15660,0
|
|
20230814,191200,748491150,15660,15660,15660,15660,0
|
|
20230814,191100,748491150,15660,15660,15660,15660,0
|
|
20230814,191000,748491150,15660,15660,15660,15660,0
|
|
20230814,190900,748491150,15660,15660,15660,15660,0
|
|
20230814,190800,748491150,15660,15660,15660,15660,0
|
|
20230814,190700,748491150,15660,15660,15660,15660,0
|
|
20230814,190600,748491150,15660,15660,15660,15660,0
|
|
20230814,190500,748491150,15660,15660,15660,15660,0
|
|
20230814,190400,748491150,15660,15660,15660,15660,0
|
|
20230814,190300,748491150,15660,15660,15660,15660,0
|
|
20230814,190200,748491150,15660,15660,15660,15660,0
|
|
20230814,190100,748491150,15660,15660,15660,15660,0
|
|
20230814,190000,748491150,15660,15660,15660,15660,0
|
|
20230814,185900,748491150,15660,15660,15660,15660,0
|
|
20230814,185800,748491150,15660,15660,15660,15660,0
|
|
20230814,185700,748491150,15660,15660,15660,15660,0
|
|
20230814,185600,748491150,15660,15660,15660,15660,0
|
|
20230814,185500,748491150,15660,15660,15660,15660,0
|
|
20230814,185400,748491150,15660,15660,15660,15660,0
|
|
20230814,185300,748491150,15660,15660,15660,15660,0
|
|
20230814,185200,748491150,15660,15660,15660,15660,2608
|
|
20230814,185100,748491150,15660,15660,15660,15660,0
|
|
20230814,185000,748491150,15660,15660,15660,15660,0
|
|
20230814,184900,748491150,15660,15660,15660,15660,0
|
|
20230814,184800,748491150,15660,15660,15660,15660,0
|
|
20230814,184700,748491150,15660,15660,15660,15660,0
|
|
20230814,184600,748491150,15660,15660,15660,15660,0
|
|
20230814,184500,748491150,15660,15660,15660,15660,0
|
|
20230814,184400,748491150,15660,15660,15660,15660,0
|
|
20230814,184300,748491150,15660,15660,15660,15660,0
|
|
20230814,184200,748491150,15660,15660,15660,15660,0
|
|
20230814,184100,748491150,15660,15660,15660,15660,0
|
|
20230814,184000,748491150,15660,15660,15660,15660,0
|
|
20230814,183900,748491150,15660,15660,15660,15660,0
|
|
20230814,183800,748491150,15660,15660,15660,15660,0
|
|
20230814,183700,748491150,15660,15660,15660,15660,0
|
|
20230814,183600,748491150,15660,15660,15660,15660,0
|
|
20230814,183500,748491150,15660,15660,15660,15660,0
|
|
20230814,183400,748491150,15660,15660,15660,15660,0
|
|
20230814,183300,748491150,15660,15660,15660,15660,0
|
|
20230814,183200,748491150,15660,15660,15660,15660,0
|
|
20230814,183100,748491150,15660,15660,15660,15660,0
|
|
20230814,183000,748491150,15660,15660,15660,15660,0
|
|
20230814,182900,748491150,15660,15660,15660,15660,0
|
|
20230814,182800,748491150,15660,15660,15660,15660,0
|
|
20230814,182700,748491150,15660,15660,15660,15660,0
|
|
20230814,182600,748491150,15660,15660,15660,15660,0
|
|
20230814,182500,748491150,15660,15660,15660,15660,0
|
|
20230814,182400,748491150,15660,15660,15660,15660,0
|
|
20230814,182300,748491150,15660,15660,15660,15660,0
|
|
20230814,182200,748491150,15660,15660,15660,15660,2608
|
|
20230814,182100,748491150,15660,15660,15660,15660,0
|
|
20230814,182000,748491150,15660,15660,15660,15660,0
|
|
20230814,181900,748491150,15660,15660,15660,15660,0
|
|
20230814,181800,748491150,15660,15660,15660,15660,0
|
|
20230814,181700,748491150,15660,15660,15660,15660,0
|
|
20230814,181600,748491150,15660,15660,15660,15660,0
|
|
20230814,181500,748491150,15660,15660,15660,15660,0
|
|
20230814,181400,748491150,15660,15660,15660,15660,0
|
|
20230814,181300,748491150,15660,15660,15660,15660,0
|
|
20230814,181200,748491150,15660,15660,15660,15660,0
|
|
20230814,181100,748491150,15660,15660,15660,15660,0
|
|
20230814,181000,748491150,15660,15660,15660,15660,0
|
|
20230814,180900,748491150,15660,15660,15660,15660,0
|
|
20230814,180800,748491150,15660,15660,15660,15660,0
|
|
20230814,180700,748491150,15660,15660,15660,15660,0
|
|
20230814,180600,748491150,15660,15660,15660,15660,0
|
|
20230814,180500,748491150,15660,15660,15660,15660,0
|
|
20230814,180400,748491150,15660,15660,15660,15660,0
|
|
20230814,180300,748491150,15660,15660,15660,15660,0
|
|
20230814,180200,748491150,15660,15660,15660,15660,0
|
|
20230814,180100,748491150,15660,15660,15660,15660,0
|
|
20230814,180000,748491150,15660,15660,15660,15660,0
|
|
20230814,175900,748491150,15660,15660,15660,15660,0
|
|
20230814,175800,748491150,15660,15660,15660,15660,0
|
|
20230814,175700,748491150,15660,15660,15660,15660,0
|
|
20230814,175600,748491150,15660,15660,15660,15660,0
|
|
20230814,175500,748491150,15660,15660,15660,15660,0
|
|
20230814,175400,748491150,15660,15660,15660,15660,0
|
|
20230814,175300,748491150,15660,15660,15660,15660,0
|
|
20230814,175200,748491150,15660,15660,15660,15660,2608
|
|
20230814,175100,748491150,15660,15660,15660,15660,0
|
|
20230814,175000,748491150,15660,15660,15660,15660,0
|
|
20230814,174900,748491150,15660,15660,15660,15660,0
|
|
20230814,174800,748491150,15660,15660,15660,15660,0
|
|
20230814,174700,748491150,15660,15660,15660,15660,0
|
|
20230814,174600,748491150,15660,15660,15660,15660,0
|
|
20230814,174500,748491150,15660,15660,15660,15660,0
|
|
20230814,174400,748491150,15660,15660,15660,15660,0
|
|
20230814,174300,748491150,15660,15660,15660,15660,0
|
|
20230814,174200,748491150,15660,15660,15660,15660,0
|
|
20230814,174100,748491150,15660,15660,15660,15660,0
|
|
20230814,174000,748491150,15660,15660,15660,15660,0
|
|
20230814,173900,748491150,15660,15660,15660,15660,0
|
|
20230814,173800,748491150,15660,15660,15660,15660,0
|
|
20230814,173700,748491150,15660,15660,15660,15660,0
|
|
20230814,173600,748491150,15660,15660,15660,15660,0
|
|
20230814,173500,748491150,15660,15660,15660,15660,0
|
|
20230814,173400,748491150,15660,15660,15660,15660,0
|
|
20230814,173300,748491150,15660,15660,15660,15660,0
|
|
20230814,173200,748491150,15660,15660,15660,15660,0
|
|
20230814,173100,748491150,15660,15660,15660,15660,0
|
|
20230814,173000,748491150,15660,15660,15660,15660,0
|
|
20230814,172900,748491150,15660,15660,15660,15660,0
|
|
20230814,172800,748491150,15660,15660,15660,15660,0
|
|
20230814,172700,748491150,15660,15660,15660,15660,0
|
|
20230814,172600,748491150,15660,15660,15660,15660,0
|
|
20230814,172500,748491150,15660,15660,15660,15660,0
|
|
20230814,172400,748491150,15660,15660,15660,15660,0
|
|
20230814,172300,748491150,15660,15660,15660,15660,0
|
|
20230814,172200,748491150,15660,15660,15660,15660,2608
|
|
20230814,172100,748491150,15660,15660,15660,15660,0
|
|
20230814,172000,748491150,15660,15660,15660,15660,0
|
|
20230814,171900,748491150,15660,15660,15660,15660,0
|
|
20230814,171800,748491150,15660,15660,15660,15660,0
|
|
20230814,171700,748491150,15660,15660,15660,15660,0
|
|
20230814,171600,748491150,15660,15660,15660,15660,0
|
|
20230814,171500,748491150,15660,15660,15660,15660,0
|
|
20230814,171400,748491150,15660,15660,15660,15660,0
|
|
20230814,171300,748491150,15660,15660,15660,15660,0
|
|
20230814,171200,748491150,15660,15660,15660,15660,0
|
|
20230814,171100,748491150,15660,15660,15660,15660,0
|
|
20230814,171000,748491150,15660,15660,15660,15660,0
|
|
20230814,170900,748491150,15660,15660,15660,15660,0
|
|
20230814,170800,748491150,15660,15660,15660,15660,0
|
|
20230814,170700,748491150,15660,15660,15660,15660,0
|
|
20230814,170600,748491150,15660,15660,15660,15660,0
|
|
20230814,170500,748491150,15660,15660,15660,15660,0
|
|
20230814,170400,748491150,15660,15660,15660,15660,0
|
|
20230814,170300,748491150,15660,15660,15660,15660,0
|
|
20230814,170200,748491150,15660,15660,15660,15660,0
|
|
20230814,170100,748491150,15660,15660,15660,15660,0
|
|
20230814,170000,748491150,15660,15660,15660,15660,0
|
|
20230814,165900,748491150,15660,15660,15660,15660,0
|
|
20230814,165800,748491150,15660,15660,15660,15660,0
|
|
20230814,165700,748491150,15660,15660,15660,15660,0
|
|
20230814,165600,748491150,15660,15660,15660,15660,0
|
|
20230814,165500,748491150,15660,15660,15660,15660,0
|
|
20230814,165400,748491150,15660,15660,15660,15660,0
|
|
20230814,165300,748491150,15660,15660,15660,15660,0
|
|
20230814,165200,748491150,15660,15660,15660,15660,2608
|
|
20230814,165100,748491150,15660,15660,15660,15660,0
|
|
20230814,165000,748491150,15660,15660,15660,15660,0
|
|
20230814,164900,748491150,15660,15660,15660,15660,0
|
|
20230814,164800,748491150,15660,15660,15660,15660,0
|
|
20230814,164700,748491150,15660,15660,15660,15660,0
|
|
20230814,164600,748491150,15660,15660,15660,15660,0
|
|
20230814,164500,748491150,15660,15660,15660,15660,0
|
|
20230814,164400,748491150,15660,15660,15660,15660,0
|
|
20230814,164300,748491150,15660,15660,15660,15660,0
|
|
20230814,164200,748491150,15660,15660,15660,15660,0
|
|
20230814,164100,748491150,15660,15660,15660,15660,0
|
|
20230814,164000,748491150,15660,15660,15660,15660,0
|
|
20230814,163900,748491150,15660,15660,15660,15660,0
|
|
20230814,163800,748491150,15660,15660,15660,15660,0
|
|
20230814,163700,748491150,15660,15660,15660,15660,0
|
|
20230814,163600,748491150,15660,15660,15660,15660,0
|
|
20230814,163500,748491150,15660,15660,15660,15660,0
|
|
20230814,163400,748491150,15660,15660,15660,15660,0
|
|
20230814,163300,748491150,15660,15660,15660,15660,0
|
|
20230814,163200,748491150,15660,15660,15660,15660,0
|
|
20230814,163100,748491150,15660,15660,15660,15660,0
|
|
20230814,163000,748491150,15660,15660,15660,15660,0
|
|
20230814,162900,748491150,15660,15660,15660,15660,0
|
|
20230814,162800,748491150,15660,15660,15660,15660,0
|
|
20230814,162700,748491150,15660,15660,15660,15660,0
|
|
20230814,162600,748491150,15660,15660,15660,15660,0
|
|
20230814,162500,748491150,15660,15660,15660,15660,0
|
|
20230814,162400,748491150,15660,15660,15660,15660,0
|
|
20230814,162300,748491150,15660,15660,15660,15660,0
|
|
20230814,162200,748491150,15660,15660,15660,15660,2608
|
|
20230814,162100,748491150,15660,15660,15660,15660,0
|
|
20230814,162000,748491150,15660,15660,15660,15660,0
|
|
20230814,161900,748491150,15660,15660,15660,15660,0
|
|
20230814,161800,748491150,15660,15660,15660,15660,0
|
|
20230814,161700,748491150,15660,15660,15660,15660,0
|
|
20230814,161600,748491150,15660,15660,15660,15660,0
|
|
20230814,161500,748491150,15660,15660,15660,15660,0
|
|
20230814,161400,748491150,15660,15660,15660,15660,0
|
|
20230814,161300,748491150,15660,15660,15660,15660,0
|
|
20230814,161200,748491150,15660,15660,15660,15660,0
|
|
20230814,161100,748491150,15660,15660,15660,15660,0
|
|
20230814,161000,748491150,15660,15660,15660,15660,0
|
|
20230814,160900,748491150,15660,15660,15660,15660,0
|
|
20230814,160800,748491150,15660,15660,15660,15660,0
|
|
20230814,160700,748491150,15660,15660,15660,15660,0
|
|
20230814,160600,748491150,15660,15660,15660,15660,0
|
|
20230814,160500,748491150,15660,15660,15660,15660,0
|
|
20230814,160400,748491150,15660,15660,15660,15660,0
|
|
20230814,160300,748491150,15660,15660,15660,15660,0
|
|
20230814,160200,748491150,15660,15660,15660,15660,0
|
|
20230814,160100,748491150,15660,15660,15660,15660,0
|
|
20230814,160000,748491150,15660,15660,15660,15660,0
|
|
20230814,155900,748491150,15660,15660,15660,15660,0
|
|
20230814,155800,748491150,15660,15660,15660,15660,0
|
|
20230814,155700,748491150,15660,15660,15660,15660,0
|
|
20230814,155600,748491150,15660,15660,15660,15660,0
|
|
20230814,155500,748491150,15660,15660,15660,15660,0
|
|
20230814,155400,748491150,15660,15660,15660,15660,0
|
|
20230814,155300,748491150,15660,15660,15660,15660,0
|
|
20230814,155200,748491150,15660,15660,15660,15660,2608
|
|
20230814,155100,748491150,15660,15660,15660,15660,0
|
|
20230814,155000,748491150,15660,15660,15660,15660,0
|
|
20230814,154900,748491150,15660,15660,15660,15660,0
|
|
20230814,154800,748491150,15660,15660,15660,15660,0
|
|
20230814,154700,748491150,15660,15660,15660,15660,0
|
|
20230814,154600,748491150,15660,15660,15660,15660,0
|
|
20230814,154500,748491150,15660,15660,15660,15660,0
|
|
20230814,154400,748491150,15660,15660,15660,15660,0
|
|
20230814,154300,748491150,15660,15660,15660,15660,0
|
|
20230814,154200,748491150,15660,15660,15660,15660,0
|
|
20230814,154100,748491150,15660,15660,15660,15660,0
|
|
20230814,154000,748491150,15660,15660,15660,15660,0
|
|
20230814,153900,748491150,15660,15660,15660,15660,0
|
|
20230814,153800,748491150,15660,15660,15660,15660,0
|
|
20230814,153700,748491150,15660,15660,15660,15660,0
|
|
20230814,153600,748491150,15660,15660,15660,15660,0
|
|
20230814,153500,748491150,15660,15660,15660,15660,0
|
|
20230814,153400,748491150,15660,15660,15660,15660,0
|
|
20230814,153300,748491150,15660,15660,15660,15660,0
|
|
20230814,153200,748491150,15660,15660,15660,15660,0
|
|
20230814,153100,748491150,15660,15660,15660,15660,0
|
|
20230814,153000,748491150,15660,15660,15660,15660,2608
|
|
20230814,152900,707649870,15860,15860,15860,15860,0
|
|
20230814,152800,707649870,15860,15860,15860,15860,0
|
|
20230814,152700,707649870,15860,15860,15860,15860,0
|
|
20230814,152600,707649870,15860,15860,15860,15860,0
|
|
20230814,152500,707649870,15860,15860,15860,15860,0
|
|
20230814,152400,707649870,15860,15860,15860,15860,0
|
|
20230814,152300,707649870,15860,15860,15860,15860,0
|
|
20230814,152200,707649870,15860,15860,15860,15860,0
|
|
20230814,152100,707649870,15860,15860,15860,15860,0
|
|
20230814,152000,707649870,15860,15860,15860,15860,0
|
|
20230814,151900,707649870,15860,15870,15900,15860,86
|
|
20230814,151800,706284090,15900,15900,15900,15900,305
|
|
20230814,151700,701434590,15900,15900,15900,15900,7
|
|
20230814,151600,701323290,15870,15870,15870,15870,15
|
|
20230814,151500,701085240,15870,15890,15890,15870,120
|
|
20230814,151400,699179660,15900,15910,15910,15900,51
|
|
20230814,151300,698368360,15910,15900,15910,15900,30
|
|
20230814,151200,697891250,15910,15910,15910,15910,3
|
|
20230814,151100,697843520,15910,15910,15910,15910,48
|
|
20230814,151000,697079840,15910,15910,15910,15910,272
|
|
20230814,150900,692752320,15910,15940,15940,15910,192
|
|
20230814,150800,689695610,15910,15910,15910,15910,0
|
|
20230814,150700,689695610,15910,15910,15910,15910,1
|
|
20230814,150600,689679700,15940,15940,15940,15940,0
|
|
20230814,150500,689679700,15940,15940,15940,15940,0
|
|
20230814,150400,689679700,15940,15940,15940,15940,0
|
|
20230814,150300,689679700,15940,15900,15940,15900,437
|
|
20230814,150200,682730800,15890,15900,15900,15890,172
|
|
20230814,150100,679997220,15900,15900,15900,15900,0
|
|
20230814,150000,679997220,15900,15900,15900,15900,100
|
|
20230814,145900,678407220,15890,15890,15890,15890,14
|
|
20230814,145800,678184760,15900,15920,15920,15900,522
|
|
20230814,145700,669878080,15930,15950,15950,15930,217
|
|
20230814,145600,666419010,16000,16000,16000,16000,0
|
|
20230814,145500,666419010,16000,16000,16000,16000,0
|
|
20230814,145400,666419010,16000,15940,16000,15940,77
|
|
20230814,145300,665190430,15930,15950,15950,15930,708
|
|
20230814,145200,653909870,16000,15940,16000,15930,216
|
|
20230814,145100,650467880,15950,15950,15950,15950,0
|
|
20230814,145000,650467880,15950,15970,16000,15950,93
|
|
20230814,144900,648982430,15970,15970,15970,15970,10
|
|
20230814,144800,648822730,15930,15950,15980,15930,798
|
|
20230814,144700,636104430,15950,15950,15950,15950,70
|
|
20230814,144600,634987930,16000,16000,16000,16000,40
|
|
20230814,144500,634347930,16000,16000,16000,16000,182
|
|
20230814,144400,631435930,16000,16010,16010,16000,40
|
|
20230814,144300,630795880,16010,16010,16010,16010,0
|
|
20230814,144200,630795880,16010,16010,16010,16010,0
|
|
20230814,144100,630795880,16010,16000,16010,16000,72
|
|
20230814,144000,629643870,16000,15970,16000,15970,45
|
|
20230814,143900,628924720,15950,15950,15950,15950,0
|
|
20230814,143800,628924720,15950,15990,15990,15950,245
|
|
20230814,143700,625010240,16000,16000,16000,16000,47
|
|
20230814,143600,624258240,16000,16010,16010,16000,311
|
|
20230814,143500,619281910,16030,16030,16030,16030,0
|
|
20230814,143400,619281910,16030,16030,16030,16030,0
|
|
20230814,143300,619281910,16030,16030,16030,16030,0
|
|
20230814,143200,619281910,16030,16030,16030,16030,0
|
|
20230814,143100,619281910,16030,16030,16030,16030,0
|
|
20230814,143000,619281910,16030,16030,16030,16030,0
|
|
20230814,142900,619281910,16030,16030,16030,16030,5
|
|
20230814,142800,619201760,16030,16030,16030,16030,0
|
|
20230814,142700,619201760,16030,16030,16030,16030,0
|
|
20230814,142600,619201760,16030,16030,16030,16030,8
|
|
20230814,142500,619073520,16050,16050,16050,16050,0
|
|
20230814,142400,619073520,16050,16050,16050,16050,0
|
|
20230814,142300,619073520,16050,16050,16050,16050,0
|
|
20230814,142200,619073520,16050,16020,16050,16020,53
|
|
20230814,142100,618223330,16000,16000,16000,16000,93
|
|
20230814,142000,616735330,16010,16010,16010,16010,0
|
|
20230814,141900,616735330,16010,16010,16010,16010,0
|
|
20230814,141800,616735330,16010,16010,16010,16010,0
|
|
20230814,141700,616735330,16010,16010,16010,16010,0
|
|
20230814,141600,616735330,16010,16010,16020,16010,10
|
|
20230814,141500,616575160,16000,16000,16010,16000,18
|
|
20230814,141400,616287140,16000,16000,16000,16000,0
|
|
20230814,141300,616287140,16000,16000,16000,16000,0
|
|
20230814,141200,616287140,16000,16000,16000,16000,0
|
|
20230814,141100,616287140,16000,16000,16000,16000,8
|
|
20230814,141000,616159140,16000,16000,16000,16000,0
|
|
20230814,140900,616159140,16000,16000,16000,16000,0
|
|
20230814,140800,616159140,16000,16000,16000,16000,0
|
|
20230814,140700,616159140,16000,16000,16000,16000,7
|
|
20230814,140600,616047140,16000,15980,16000,15980,100
|
|
20230814,140500,614448880,15930,15930,15930,15930,0
|
|
20230814,140400,614448880,15930,15930,15930,15930,0
|
|
20230814,140300,614448880,15930,15930,15930,15930,0
|
|
20230814,140200,614448880,15930,15930,15930,15930,0
|
|
20230814,140100,614448880,15930,15930,15930,15930,0
|
|
20230814,140000,614448880,15930,15930,15930,15930,0
|
|
20230814,135900,614448880,15930,15960,15960,15930,736
|
|
20230814,135800,602710600,15970,15970,15970,15970,438
|
|
20230814,135700,595715740,15980,15980,15980,15980,21
|
|
20230814,135600,595380160,16000,16000,16000,16000,0
|
|
20230814,135500,595380160,16000,15990,16000,15990,266
|
|
20230814,135400,591126650,15980,15980,15980,15980,0
|
|
20230814,135300,591126650,15980,15980,15980,15980,117
|
|
20230814,135200,589256990,15990,15990,15990,15990,5
|
|
20230814,135100,589177040,15990,15990,15990,15990,101
|
|
20230814,135000,587562050,15990,15990,15990,15990,100
|
|
20230814,134900,585963050,15990,15990,15990,15990,0
|
|
20230814,134800,585963050,15990,15990,15990,15990,12
|
|
20230814,134700,585771170,16000,16000,16000,16000,13
|
|
20230814,134600,585563170,16000,16000,16000,16000,0
|
|
20230814,134500,585563170,16000,16000,16000,16000,0
|
|
20230814,134400,585563170,16000,16000,16000,16000,0
|
|
20230814,134300,585563170,16000,16000,16000,16000,0
|
|
20230814,134200,585563170,16000,16000,16000,16000,0
|
|
20230814,134100,585563170,16000,16000,16000,16000,0
|
|
20230814,134000,585563170,16000,16000,16000,16000,0
|
|
20230814,133900,585563170,16000,16000,16000,16000,0
|
|
20230814,133800,585563170,16000,16000,16000,16000,0
|
|
20230814,133700,585563170,16000,16000,16000,16000,61
|
|
20230814,133600,584587170,16000,15990,16000,15990,16
|
|
20230814,133500,584331280,15990,15990,15990,15990,0
|
|
20230814,133400,584331280,15990,15980,15990,15980,202
|
|
20230814,133300,581101360,15990,15990,15990,15990,94
|
|
20230814,133200,579598300,15990,15990,15990,15990,0
|
|
20230814,133100,579598300,15990,15990,15990,15990,0
|
|
20230814,133000,579598300,15990,15990,15990,15990,25
|
|
20230814,132900,579198550,15990,15990,15990,15990,0
|
|
20230814,132800,579198550,15990,15990,15990,15990,0
|
|
20230814,132700,579198550,15990,15990,15990,15990,130
|
|
20230814,132600,577119850,15990,15990,15990,15990,2
|
|
20230814,132500,577087870,15990,15990,15990,15990,0
|
|
20230814,132400,577087870,15990,15990,15990,15990,1
|
|
20230814,132300,577071880,15990,15990,15990,15990,0
|
|
20230814,132200,577071880,15990,15990,15990,15990,0
|
|
20230814,132100,577071880,15990,15990,15990,15990,0
|
|
20230814,132000,577071880,15990,15990,15990,15990,0
|
|
20230814,131900,577071880,15990,15990,15990,15990,200
|
|
20230814,131800,573873880,15990,16000,16000,15990,630
|
|
20230814,131700,563798720,16000,16000,16000,16000,0
|
|
20230814,131600,563798720,16000,16000,16000,16000,0
|
|
20230814,131500,563798720,16000,16000,16000,16000,0
|
|
20230814,131400,563798720,16000,16020,16020,16000,1000
|
|
20230814,131300,547797520,16030,16040,16040,16030,46
|
|
20230814,131200,547059960,16070,16070,16070,16070,10
|
|
20230814,131100,546899260,16090,16090,16090,16090,0
|
|
20230814,131000,546899260,16090,16090,16090,16090,0
|
|
20230814,130900,546899260,16090,16090,16090,16090,27
|
|
20230814,130800,546464830,16090,16090,16090,16090,0
|
|
20230814,130700,546464830,16090,16090,16090,16090,2
|
|
20230814,130600,546432650,16090,16090,16090,16090,0
|
|
20230814,130500,546432650,16090,16090,16090,16090,10
|
|
20230814,130400,546271750,16020,16020,16020,16020,0
|
|
20230814,130300,546271750,16020,16020,16020,16020,30
|
|
20230814,130200,545791150,16000,16000,16000,16000,0
|
|
20230814,130100,545791150,16000,16000,16000,16000,0
|
|
20230814,130000,545791150,16000,16000,16000,16000,0
|
|
20230814,125900,545791150,16000,16000,16000,16000,0
|
|
20230814,125800,545791150,16000,16000,16000,16000,198
|
|
20230814,125700,542623150,16000,16000,16000,16000,0
|
|
20230814,125600,542623150,16000,16040,16040,16000,1207
|
|
20230814,125500,523293380,16040,16040,16040,16040,1
|
|
20230814,125400,523277340,16040,16040,16040,16040,4
|
|
20230814,125300,523213180,16080,16070,16080,16030,405
|
|
20230814,125200,516712800,16070,16070,16070,16070,0
|
|
20230814,125100,516712800,16070,16070,16070,16070,0
|
|
20230814,125000,516712800,16070,16070,16070,16070,0
|
|
20230814,124900,516712800,16070,16070,16070,16070,0
|
|
20230814,124800,516712800,16070,16070,16070,16070,0
|
|
20230814,124700,516712800,16070,16070,16070,16070,0
|
|
20230814,124600,516712800,16070,16070,16070,16070,0
|
|
20230814,124500,516712800,16070,16070,16070,16070,35
|
|
20230814,124400,516150350,16080,16070,16080,16070,183
|
|
20230814,124300,513209480,16070,16070,16070,16070,0
|
|
20230814,124200,513209480,16070,16070,16070,16070,0
|
|
20230814,124100,513209480,16070,16070,16070,16070,0
|
|
20230814,124000,513209480,16070,16070,16070,16070,0
|
|
20230814,123900,513209480,16070,16070,16070,16070,0
|
|
20230814,123800,513209480,16070,16070,16070,16070,0
|
|
20230814,123700,513209480,16070,16070,16070,16070,0
|
|
20230814,123600,513209480,16070,16070,16070,16070,85
|
|
20230814,123500,511843530,16070,16070,16070,16070,0
|
|
20230814,123400,511843530,16070,16070,16070,16070,100
|
|
20230814,123300,510236530,16070,16070,16070,16070,143
|
|
20230814,123200,507938520,16070,16070,16070,16070,5
|
|
20230814,123100,507858170,16070,16080,16080,16070,90
|
|
20230814,123000,506411840,16090,16090,16090,16090,0
|
|
20230814,122900,506411840,16090,16090,16090,16090,80
|
|
20230814,122800,505124640,16080,16080,16080,16070,68
|
|
20230814,122700,504031400,16090,16090,16090,16090,1
|
|
20230814,122600,504015310,16100,16100,16100,16100,12
|
|
20230814,122500,503822110,16100,16100,16100,16100,1
|
|
20230814,122400,503806010,16100,16100,16100,16100,0
|
|
20230814,122300,503806010,16100,16100,16100,16100,0
|
|
20230814,122200,503806010,16100,16090,16100,16090,147
|
|
20230814,122100,501440060,16080,16080,16080,16080,0
|
|
20230814,122000,501440060,16080,16080,16080,16080,0
|
|
20230814,121900,501440060,16080,16080,16080,16080,0
|
|
20230814,121800,501440060,16080,16090,16090,16080,502
|
|
20230814,121700,493367880,16100,16100,16100,16100,0
|
|
20230814,121600,493367880,16100,16110,16110,16100,600
|
|
20230814,121500,483706880,16110,16110,16110,16110,331
|
|
20230814,121400,478374470,16120,16120,16120,16120,1
|
|
20230814,121300,478358350,16120,16120,16120,16120,1
|
|
20230814,121200,478342230,16120,16120,16120,16120,9
|
|
20230814,121100,478197150,16130,16130,16130,16130,0
|
|
20230814,121000,478197150,16130,16130,16130,16130,14
|
|
20230814,120900,477971330,16140,16140,16140,16140,1
|
|
20230814,120800,477955190,16140,16140,16140,16140,1
|
|
20230814,120700,477939050,16140,16140,16140,16140,0
|
|
20230814,120600,477939050,16140,16140,16140,16140,11
|
|
20230814,120500,477761510,16160,16160,16160,16160,0
|
|
20230814,120400,477761510,16160,16160,16160,16160,0
|
|
20230814,120300,477761510,16160,16160,16160,16160,0
|
|
20230814,120200,477761510,16160,16160,16160,16160,0
|
|
20230814,120100,477761510,16160,16160,16160,16160,0
|
|
20230814,120000,477761510,16160,16160,16160,16160,0
|
|
20230814,115900,477761510,16160,16160,16160,16160,0
|
|
20230814,115800,477761510,16160,16160,16160,16160,0
|
|
20230814,115700,477761510,16160,16160,16160,16160,0
|
|
20230814,115600,477761510,16160,16160,16160,16160,0
|
|
20230814,115500,477761510,16160,16160,16160,16160,0
|
|
20230814,115400,477761510,16160,16160,16160,16160,5
|
|
20230814,115300,477680710,16160,16160,16160,16160,0
|
|
20230814,115200,477680710,16160,16160,16160,16160,35
|
|
20230814,115100,477115110,16160,16160,16160,16160,1
|
|
20230814,115000,477098950,16150,16150,16150,16150,58
|
|
20230814,114900,476162250,16150,16160,16160,16150,118
|
|
20230814,114800,474255460,16160,16160,16160,16160,0
|
|
20230814,114700,474255460,16160,16160,16160,16160,78
|
|
20230814,114600,472994980,16160,16160,16160,16160,22
|
|
20230814,114500,472639460,16180,16180,16180,16180,0
|
|
20230814,114400,472639460,16180,16180,16180,16180,0
|
|
20230814,114300,472639460,16180,16180,16180,16180,0
|
|
20230814,114200,472639460,16180,16180,16180,16180,3
|
|
20230814,114100,472590920,16130,16150,16150,16110,448
|
|
20230814,114000,465365320,16130,16140,16150,16120,280
|
|
20230814,113900,460844050,16140,16160,16170,16140,135
|
|
20230814,113800,458662730,16190,16190,16190,16190,0
|
|
20230814,113700,458662730,16190,16220,16220,16190,44
|
|
20230814,113600,457949080,16220,16220,16220,16220,0
|
|
20230814,113500,457949080,16220,16220,16220,16220,11
|
|
20230814,113400,457770660,16230,16240,16240,16230,24
|
|
20230814,113300,457381110,16240,16240,16240,16240,6
|
|
20230814,113200,457283670,16240,16240,16240,16240,0
|
|
20230814,113100,457283670,16240,16240,16240,16240,4
|
|
20230814,113000,457218710,16230,16230,16230,16230,0
|
|
20230814,112900,457218710,16230,16230,16230,16230,0
|
|
20230814,112800,457218710,16230,16230,16230,16230,0
|
|
20230814,112700,457218710,16230,16230,16230,16230,0
|
|
20230814,112600,457218710,16230,16230,16230,16230,0
|
|
20230814,112500,457218710,16230,16220,16230,16220,100
|
|
20230814,112400,455595760,16220,16270,16270,16220,45
|
|
20230814,112300,454863820,16230,16230,16230,16230,5
|
|
20230814,112200,454782670,16230,16230,16230,16230,20
|
|
20230814,112100,454458070,16230,16230,16230,16230,3
|
|
20230814,112000,454409380,16190,16190,16190,16190,0
|
|
20230814,111900,454409380,16190,16160,16190,16160,4
|
|
20230814,111800,454344710,16190,16270,16270,16190,1085
|
|
20230814,111700,436775370,16280,16280,16280,16280,2
|
|
20230814,111600,436742810,16310,16310,16310,16310,0
|
|
20230814,111500,436742810,16310,16310,16310,16310,0
|
|
20230814,111400,436742810,16310,16330,16330,16310,381
|
|
20230814,111300,430527820,16320,16320,16320,16320,0
|
|
20230814,111200,430527820,16320,16320,16320,16320,2
|
|
20230814,111100,430495180,16330,16330,16330,16330,0
|
|
20230814,111000,430495180,16330,16330,16330,16330,0
|
|
20230814,110900,430495180,16330,16340,16340,16330,23
|
|
20230814,110800,430119560,16350,16380,16380,16350,78
|
|
20230814,110700,428842800,16370,16370,16370,16370,34
|
|
20230814,110600,428286220,16370,16370,16370,16370,0
|
|
20230814,110500,428286220,16370,16410,16410,16370,261
|
|
20230814,110400,424011400,16420,16420,16420,16420,0
|
|
20230814,110300,424011400,16420,16420,16420,16420,0
|
|
20230814,110200,424011400,16420,16420,16420,16420,35
|
|
20230814,110100,423436700,16420,16420,16420,16420,50
|
|
20230814,110000,422615700,16420,16420,16420,16420,50
|
|
20230814,105900,421794700,16420,16430,16430,16420,34
|
|
20230814,105800,421236400,16420,16420,16420,16420,23
|
|
20230814,105700,420858740,16420,16380,16420,16370,64
|
|
20230814,105600,419808450,16380,16380,16380,16380,0
|
|
20230814,105500,419808450,16380,16380,16380,16380,131
|
|
20230814,105400,417662670,16380,16380,16380,16380,25
|
|
20230814,105300,417253170,16370,16370,16370,16370,50
|
|
20230814,105200,416434670,16340,16340,16340,16340,0
|
|
20230814,105100,416434670,16340,16340,16340,16340,110
|
|
20230814,105000,414637270,16260,16260,16260,16260,0
|
|
20230814,104900,414637270,16260,16260,16260,16260,0
|
|
20230814,104800,414637270,16260,16260,16260,16260,0
|
|
20230814,104700,414637270,16260,16260,16260,16260,0
|
|
20230814,104600,414637270,16260,16260,16260,16260,0
|
|
20230814,104500,414637270,16260,16220,16260,16220,262
|
|
20230814,104400,410378830,16240,16240,16240,16240,8
|
|
20230814,104300,410248910,16240,16240,16240,16240,0
|
|
20230814,104200,410248910,16240,16240,16240,16240,0
|
|
20230814,104100,410248910,16240,16240,16240,16240,0
|
|
20230814,104000,410248910,16240,16240,16240,16240,0
|
|
20230814,103900,410248910,16240,16240,16240,16240,0
|
|
20230814,103800,410248910,16240,16240,16240,16240,0
|
|
20230814,103700,410248910,16240,16240,16240,16240,0
|
|
20230814,103600,410248910,16240,16240,16240,16240,0
|
|
20230814,103500,410248910,16240,16240,16240,16240,0
|
|
20230814,103400,410248910,16240,16240,16240,16240,0
|
|
20230814,103300,410248910,16240,16240,16240,16240,0
|
|
20230814,103200,410248910,16240,16240,16240,16240,0
|
|
20230814,103100,410248910,16240,16240,16240,16240,0
|
|
20230814,103000,410248910,16240,16240,16240,16240,100
|
|
20230814,102900,408624910,16240,16240,16240,16240,86
|
|
20230814,102800,407228270,16240,16240,16240,16240,0
|
|
20230814,102700,407228270,16240,16240,16240,16240,0
|
|
20230814,102600,407228270,16240,16240,16240,16240,20
|
|
20230814,102500,406903470,16220,16220,16220,16220,26
|
|
20230814,102400,406481750,16220,16220,16220,16200,283
|
|
20230814,102300,401891690,16220,16230,16230,16220,31
|
|
20230814,102200,401388770,16240,16240,16240,16240,0
|
|
20230814,102100,401388770,16240,16280,16280,16240,444
|
|
20230814,102000,394163450,16350,16350,16350,16350,0
|
|
20230814,101900,394163450,16350,16360,16360,16350,389
|
|
20230814,101800,387802350,16370,16370,16370,16370,0
|
|
20230814,101700,387802350,16370,16370,16370,16370,0
|
|
20230814,101600,387802350,16370,16370,16370,16370,0
|
|
20230814,101500,387802350,16370,16370,16370,16370,0
|
|
20230814,101400,387802350,16370,16370,16370,16370,0
|
|
20230814,101300,387802350,16370,16370,16370,16370,0
|
|
20230814,101200,387802350,16370,16370,16370,16370,67
|
|
20230814,101100,386705560,16450,16450,16450,16450,0
|
|
20230814,101000,386705560,16450,16410,16450,16410,111
|
|
20230814,100900,384880050,16230,16230,16230,16230,0
|
|
20230814,100800,384880050,16230,16230,16230,16230,0
|
|
20230814,100700,384880050,16230,16180,16230,16180,109
|
|
20230814,100600,383111430,16130,16130,16130,16130,0
|
|
20230814,100500,383111430,16130,16130,16130,16130,90
|
|
20230814,100400,381659730,16130,16140,16180,16130,32
|
|
20230814,100300,381142910,16140,16040,16140,16040,55
|
|
20230814,100200,380260610,16140,16140,16140,16140,0
|
|
20230814,100100,380260610,16140,16140,16140,16140,1
|
|
20230814,100000,380244470,16140,16140,16140,16140,0
|
|
20230814,095900,380244470,16140,16140,16140,16140,0
|
|
20230814,095800,380244470,16140,16140,16140,16140,0
|
|
20230814,095700,380244470,16140,16140,16140,16140,0
|
|
20230814,095600,380244470,16140,16140,16140,16140,1
|
|
20230814,095500,380228330,16000,16000,16000,16000,0
|
|
20230814,095400,380228330,16000,15990,16000,15990,2507
|
|
20230814,095300,340125830,16000,16000,16000,16000,375
|
|
20230814,095200,334125830,16000,15970,16000,15970,3179
|
|
20230814,095100,283262070,15970,15980,15980,15970,30
|
|
20230814,095000,282782680,15980,16040,16040,15970,3085
|
|
20230814,094900,233422780,16040,16040,16040,16040,80
|
|
20230814,094800,232139580,16050,16050,16050,16050,115
|
|
20230814,094700,230293830,16090,16090,16090,16090,300
|
|
20230814,094600,225466830,16090,16040,16090,16040,797
|
|
20230814,094500,212667860,16040,16040,16040,16040,0
|
|
20230814,094400,212667860,16040,16010,16040,16000,1881
|
|
20230814,094300,182543220,16020,16020,16020,16020,46
|
|
20230814,094200,181806300,16030,16040,16040,16030,160
|
|
20230814,094100,179240200,16040,16050,16050,16040,499
|
|
20230814,094000,171235150,16050,16080,16080,16050,256
|
|
20230814,093900,167123950,16100,16110,16110,16100,192
|
|
20230814,093800,164031900,16110,16120,16120,16110,519
|
|
20230814,093700,155665910,16130,16140,16140,16130,114
|
|
20230814,093600,153827080,16130,16160,16160,16130,403
|
|
20230814,093500,147324570,16120,16230,16230,16120,870
|
|
20230814,093400,133271730,16200,16210,16210,16200,666
|
|
20230814,093300,122477660,16280,16280,16280,16280,5
|
|
20230814,093200,122396260,16320,16320,16320,16320,1
|
|
20230814,093100,122379940,16280,16280,16280,16280,3
|
|
20230814,093000,122331100,16210,16210,16210,16210,0
|
|
20230814,092900,122331100,16210,16210,16210,16210,87
|
|
20230814,092800,120920830,16210,16250,16260,16210,1648
|
|
20230814,092700,94200710,16250,16250,16250,16250,45
|
|
20230814,092600,93469460,16290,16290,16290,16290,0
|
|
20230814,092500,93469460,16290,16290,16290,16230,1252
|
|
20230814,092400,73112370,16280,16290,16290,16280,255
|
|
20230814,092300,68960950,16290,16340,16340,16290,559
|
|
20230814,092200,59835810,16350,16360,16360,16350,308
|
|
20230814,092100,54799860,16410,16410,16410,16410,9
|
|
20230814,092000,54652170,16410,16410,16410,16410,0
|
|
20230814,091900,54652170,16410,16410,16410,16410,0
|
|
20230814,091800,54652170,16410,16410,16410,16410,0
|
|
20230814,091700,54652170,16410,16410,16410,16410,0
|
|
20230814,091600,54652170,16410,16460,16460,16410,443
|
|
20230814,091500,47375040,16460,16460,16460,16460,8
|
|
20230814,091400,47243360,16290,16290,16290,16290,0
|
|
20230814,091300,47243360,16290,16510,16560,16290,550
|
|
20230814,091200,38205580,16540,16370,16540,16360,301
|
|
20230814,091100,33280540,16360,16480,16480,16360,203
|
|
20230814,091000,29947100,16480,16350,16480,16350,53
|
|
20230814,090900,29073920,16310,16310,16310,16310,0
|
|
20230814,090800,29073920,16310,16300,16310,16300,183
|
|
20230814,090700,26090780,16220,16210,16220,16210,76
|
|
20230814,090600,24858070,16300,16300,16300,16300,1
|
|
20230814,090500,24841770,16200,16200,16200,16200,0
|
|
20230814,090400,24841770,16200,16210,16210,16200,390
|
|
20230814,090300,18523600,16280,16280,16280,16280,160
|
|
20230814,090200,15918800,16280,16310,16310,16280,398
|
|
20230814,090100,9428640,16310,16330,16330,16310,100
|
|
20230814,090000,7797170,16400,16450,16450,16400,474
|