694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,203100,859018770,14050,14050,14050,14050,1670
|
|
20230814,203000,859018770,14050,14050,14050,14050,0
|
|
20230814,202900,859018770,14050,14050,14050,14050,0
|
|
20230814,202800,859018770,14050,14050,14050,14050,0
|
|
20230814,202700,859018770,14050,14050,14050,14050,0
|
|
20230814,202600,859018770,14050,14050,14050,14050,0
|
|
20230814,202500,859018770,14050,14050,14050,14050,0
|
|
20230814,202400,859018770,14050,14050,14050,14050,0
|
|
20230814,202300,859018770,14050,14050,14050,14050,0
|
|
20230814,202200,859018770,14050,14050,14050,14050,0
|
|
20230814,202100,859018770,14050,14050,14050,14050,0
|
|
20230814,202000,859018770,14050,14050,14050,14050,0
|
|
20230814,201900,859018770,14050,14050,14050,14050,0
|
|
20230814,201800,859018770,14050,14050,14050,14050,0
|
|
20230814,201700,859018770,14050,14050,14050,14050,0
|
|
20230814,201600,859018770,14050,14050,14050,14050,0
|
|
20230814,201500,859018770,14050,14050,14050,14050,0
|
|
20230814,201400,859018770,14050,14050,14050,14050,0
|
|
20230814,201300,859018770,14050,14050,14050,14050,0
|
|
20230814,201200,859018770,14050,14050,14050,14050,0
|
|
20230814,201100,859018770,14050,14050,14050,14050,0
|
|
20230814,201000,859018770,14050,14050,14050,14050,0
|
|
20230814,200900,859018770,14050,14050,14050,14050,0
|
|
20230814,200800,859018770,14050,14050,14050,14050,0
|
|
20230814,200700,859018770,14050,14050,14050,14050,0
|
|
20230814,200600,859018770,14050,14050,14050,14050,0
|
|
20230814,200500,859018770,14050,14050,14050,14050,0
|
|
20230814,200400,859018770,14050,14050,14050,14050,0
|
|
20230814,200300,859018770,14050,14050,14050,14050,0
|
|
20230814,200200,859018770,14050,14050,14050,14050,0
|
|
20230814,200100,859018770,14050,14050,14050,14050,1670
|
|
20230814,200000,859018770,14050,14050,14050,14050,0
|
|
20230814,195900,859018770,14050,14050,14050,14050,0
|
|
20230814,195800,859018770,14050,14050,14050,14050,0
|
|
20230814,195700,859018770,14050,14050,14050,14050,0
|
|
20230814,195600,859018770,14050,14050,14050,14050,0
|
|
20230814,195500,859018770,14050,14050,14050,14050,0
|
|
20230814,195400,859018770,14050,14050,14050,14050,0
|
|
20230814,195300,859018770,14050,14050,14050,14050,0
|
|
20230814,195200,859018770,14050,14050,14050,14050,0
|
|
20230814,195100,859018770,14050,14050,14050,14050,0
|
|
20230814,195000,859018770,14050,14050,14050,14050,0
|
|
20230814,194900,859018770,14050,14050,14050,14050,0
|
|
20230814,194800,859018770,14050,14050,14050,14050,0
|
|
20230814,194700,859018770,14050,14050,14050,14050,0
|
|
20230814,194600,859018770,14050,14050,14050,14050,0
|
|
20230814,194500,859018770,14050,14050,14050,14050,0
|
|
20230814,194400,859018770,14050,14050,14050,14050,0
|
|
20230814,194300,859018770,14050,14050,14050,14050,0
|
|
20230814,194200,859018770,14050,14050,14050,14050,0
|
|
20230814,194100,859018770,14050,14050,14050,14050,0
|
|
20230814,194000,859018770,14050,14050,14050,14050,0
|
|
20230814,193900,859018770,14050,14050,14050,14050,0
|
|
20230814,193800,859018770,14050,14050,14050,14050,0
|
|
20230814,193700,859018770,14050,14050,14050,14050,0
|
|
20230814,193600,859018770,14050,14050,14050,14050,0
|
|
20230814,193500,859018770,14050,14050,14050,14050,0
|
|
20230814,193400,859018770,14050,14050,14050,14050,0
|
|
20230814,193300,859018770,14050,14050,14050,14050,0
|
|
20230814,193200,859018770,14050,14050,14050,14050,0
|
|
20230814,193100,859018770,14050,14050,14050,14050,1670
|
|
20230814,193000,859018770,14050,14050,14050,14050,0
|
|
20230814,192900,859018770,14050,14050,14050,14050,0
|
|
20230814,192800,859018770,14050,14050,14050,14050,0
|
|
20230814,192700,859018770,14050,14050,14050,14050,0
|
|
20230814,192600,859018770,14050,14050,14050,14050,0
|
|
20230814,192500,859018770,14050,14050,14050,14050,0
|
|
20230814,192400,859018770,14050,14050,14050,14050,0
|
|
20230814,192300,859018770,14050,14050,14050,14050,0
|
|
20230814,192200,859018770,14050,14050,14050,14050,0
|
|
20230814,192100,859018770,14050,14050,14050,14050,0
|
|
20230814,192000,859018770,14050,14050,14050,14050,0
|
|
20230814,191900,859018770,14050,14050,14050,14050,0
|
|
20230814,191800,859018770,14050,14050,14050,14050,0
|
|
20230814,191700,859018770,14050,14050,14050,14050,0
|
|
20230814,191600,859018770,14050,14050,14050,14050,0
|
|
20230814,191500,859018770,14050,14050,14050,14050,0
|
|
20230814,191400,859018770,14050,14050,14050,14050,0
|
|
20230814,191300,859018770,14050,14050,14050,14050,0
|
|
20230814,191200,859018770,14050,14050,14050,14050,0
|
|
20230814,191100,859018770,14050,14050,14050,14050,0
|
|
20230814,191000,859018770,14050,14050,14050,14050,0
|
|
20230814,190900,859018770,14050,14050,14050,14050,0
|
|
20230814,190800,859018770,14050,14050,14050,14050,0
|
|
20230814,190700,859018770,14050,14050,14050,14050,0
|
|
20230814,190600,859018770,14050,14050,14050,14050,0
|
|
20230814,190500,859018770,14050,14050,14050,14050,0
|
|
20230814,190400,859018770,14050,14050,14050,14050,0
|
|
20230814,190300,859018770,14050,14050,14050,14050,0
|
|
20230814,190200,859018770,14050,14050,14050,14050,0
|
|
20230814,190100,859018770,14050,14050,14050,14050,1670
|
|
20230814,190000,859018770,14050,14050,14050,14050,0
|
|
20230814,185900,859018770,14050,14050,14050,14050,0
|
|
20230814,185800,859018770,14050,14050,14050,14050,0
|
|
20230814,185700,859018770,14050,14050,14050,14050,0
|
|
20230814,185600,859018770,14050,14050,14050,14050,0
|
|
20230814,185500,859018770,14050,14050,14050,14050,0
|
|
20230814,185400,859018770,14050,14050,14050,14050,0
|
|
20230814,185300,859018770,14050,14050,14050,14050,0
|
|
20230814,185200,859018770,14050,14050,14050,14050,0
|
|
20230814,185100,859018770,14050,14050,14050,14050,0
|
|
20230814,185000,859018770,14050,14050,14050,14050,0
|
|
20230814,184900,859018770,14050,14050,14050,14050,0
|
|
20230814,184800,859018770,14050,14050,14050,14050,0
|
|
20230814,184700,859018770,14050,14050,14050,14050,0
|
|
20230814,184600,859018770,14050,14050,14050,14050,0
|
|
20230814,184500,859018770,14050,14050,14050,14050,0
|
|
20230814,184400,859018770,14050,14050,14050,14050,0
|
|
20230814,184300,859018770,14050,14050,14050,14050,0
|
|
20230814,184200,859018770,14050,14050,14050,14050,0
|
|
20230814,184100,859018770,14050,14050,14050,14050,0
|
|
20230814,184000,859018770,14050,14050,14050,14050,0
|
|
20230814,183900,859018770,14050,14050,14050,14050,0
|
|
20230814,183800,859018770,14050,14050,14050,14050,0
|
|
20230814,183700,859018770,14050,14050,14050,14050,0
|
|
20230814,183600,859018770,14050,14050,14050,14050,0
|
|
20230814,183500,859018770,14050,14050,14050,14050,0
|
|
20230814,183400,859018770,14050,14050,14050,14050,0
|
|
20230814,183300,859018770,14050,14050,14050,14050,0
|
|
20230814,183200,859018770,14050,14050,14050,14050,0
|
|
20230814,183100,859018770,14050,14050,14050,14050,1670
|
|
20230814,183000,859018770,14050,14050,14050,14050,0
|
|
20230814,182900,859018770,14050,14050,14050,14050,0
|
|
20230814,182800,859018770,14050,14050,14050,14050,0
|
|
20230814,182700,859018770,14050,14050,14050,14050,0
|
|
20230814,182600,859018770,14050,14050,14050,14050,0
|
|
20230814,182500,859018770,14050,14050,14050,14050,0
|
|
20230814,182400,859018770,14050,14050,14050,14050,0
|
|
20230814,182300,859018770,14050,14050,14050,14050,0
|
|
20230814,182200,859018770,14050,14050,14050,14050,0
|
|
20230814,182100,859018770,14050,14050,14050,14050,0
|
|
20230814,182000,859018770,14050,14050,14050,14050,0
|
|
20230814,181900,859018770,14050,14050,14050,14050,0
|
|
20230814,181800,859018770,14050,14050,14050,14050,0
|
|
20230814,181700,859018770,14050,14050,14050,14050,0
|
|
20230814,181600,859018770,14050,14050,14050,14050,0
|
|
20230814,181500,859018770,14050,14050,14050,14050,0
|
|
20230814,181400,859018770,14050,14050,14050,14050,0
|
|
20230814,181300,859018770,14050,14050,14050,14050,0
|
|
20230814,181200,859018770,14050,14050,14050,14050,0
|
|
20230814,181100,859018770,14050,14050,14050,14050,0
|
|
20230814,181000,859018770,14050,14050,14050,14050,0
|
|
20230814,180900,859018770,14050,14050,14050,14050,0
|
|
20230814,180800,859018770,14050,14050,14050,14050,0
|
|
20230814,180700,859018770,14050,14050,14050,14050,0
|
|
20230814,180600,859018770,14050,14050,14050,14050,0
|
|
20230814,180500,859018770,14050,14050,14050,14050,0
|
|
20230814,180400,859018770,14050,14050,14050,14050,0
|
|
20230814,180300,859018770,14050,14050,14050,14050,0
|
|
20230814,180200,859018770,14050,14050,14050,14050,0
|
|
20230814,180100,859018770,14050,14050,14050,14050,1670
|
|
20230814,180000,859018770,14050,14050,14050,14050,0
|
|
20230814,175900,859018770,14050,14050,14050,14050,0
|
|
20230814,175800,859018770,14050,14050,14050,14050,0
|
|
20230814,175700,859018770,14050,14050,14050,14050,0
|
|
20230814,175600,859018770,14050,14050,14050,14050,0
|
|
20230814,175500,859018770,14050,14050,14050,14050,0
|
|
20230814,175400,859018770,14050,14050,14050,14050,0
|
|
20230814,175300,859018770,14050,14050,14050,14050,0
|
|
20230814,175200,859018770,14050,14050,14050,14050,0
|
|
20230814,175100,859018770,14050,14050,14050,14050,0
|
|
20230814,175000,859018770,14050,14050,14050,14050,0
|
|
20230814,174900,859018770,14050,14050,14050,14050,0
|
|
20230814,174800,859018770,14050,14050,14050,14050,0
|
|
20230814,174700,859018770,14050,14050,14050,14050,0
|
|
20230814,174600,859018770,14050,14050,14050,14050,0
|
|
20230814,174500,859018770,14050,14050,14050,14050,0
|
|
20230814,174400,859018770,14050,14050,14050,14050,0
|
|
20230814,174300,859018770,14050,14050,14050,14050,0
|
|
20230814,174200,859018770,14050,14050,14050,14050,0
|
|
20230814,174100,859018770,14050,14050,14050,14050,0
|
|
20230814,174000,859018770,14050,14050,14050,14050,0
|
|
20230814,173900,859018770,14050,14050,14050,14050,0
|
|
20230814,173800,859018770,14050,14050,14050,14050,0
|
|
20230814,173700,859018770,14050,14050,14050,14050,0
|
|
20230814,173600,859018770,14050,14050,14050,14050,0
|
|
20230814,173500,859018770,14050,14050,14050,14050,0
|
|
20230814,173400,859018770,14050,14050,14050,14050,0
|
|
20230814,173300,859018770,14050,14050,14050,14050,0
|
|
20230814,173200,859018770,14050,14050,14050,14050,0
|
|
20230814,173100,859018770,14050,14050,14050,14050,1670
|
|
20230814,173000,859018770,14050,14050,14050,14050,0
|
|
20230814,172900,859018770,14050,14050,14050,14050,0
|
|
20230814,172800,859018770,14050,14050,14050,14050,0
|
|
20230814,172700,859018770,14050,14050,14050,14050,0
|
|
20230814,172600,859018770,14050,14050,14050,14050,0
|
|
20230814,172500,859018770,14050,14050,14050,14050,0
|
|
20230814,172400,859018770,14050,14050,14050,14050,0
|
|
20230814,172300,859018770,14050,14050,14050,14050,0
|
|
20230814,172200,859018770,14050,14050,14050,14050,0
|
|
20230814,172100,859018770,14050,14050,14050,14050,0
|
|
20230814,172000,859018770,14050,14050,14050,14050,0
|
|
20230814,171900,859018770,14050,14050,14050,14050,0
|
|
20230814,171800,859018770,14050,14050,14050,14050,0
|
|
20230814,171700,859018770,14050,14050,14050,14050,0
|
|
20230814,171600,859018770,14050,14050,14050,14050,0
|
|
20230814,171500,859018770,14050,14050,14050,14050,0
|
|
20230814,171400,859018770,14050,14050,14050,14050,0
|
|
20230814,171300,859018770,14050,14050,14050,14050,0
|
|
20230814,171200,859018770,14050,14050,14050,14050,0
|
|
20230814,171100,859018770,14050,14050,14050,14050,0
|
|
20230814,171000,859018770,14050,14050,14050,14050,0
|
|
20230814,170900,859018770,14050,14050,14050,14050,0
|
|
20230814,170800,859018770,14050,14050,14050,14050,0
|
|
20230814,170700,859018770,14050,14050,14050,14050,0
|
|
20230814,170600,859018770,14050,14050,14050,14050,0
|
|
20230814,170500,859018770,14050,14050,14050,14050,0
|
|
20230814,170400,859018770,14050,14050,14050,14050,0
|
|
20230814,170300,859018770,14050,14050,14050,14050,0
|
|
20230814,170200,859018770,14050,14050,14050,14050,0
|
|
20230814,170100,859018770,14050,14050,14050,14050,1670
|
|
20230814,170000,859018770,14050,14050,14050,14050,0
|
|
20230814,165900,859018770,14050,14050,14050,14050,0
|
|
20230814,165800,859018770,14050,14050,14050,14050,0
|
|
20230814,165700,859018770,14050,14050,14050,14050,0
|
|
20230814,165600,859018770,14050,14050,14050,14050,0
|
|
20230814,165500,859018770,14050,14050,14050,14050,0
|
|
20230814,165400,859018770,14050,14050,14050,14050,0
|
|
20230814,165300,859018770,14050,14050,14050,14050,0
|
|
20230814,165200,859018770,14050,14050,14050,14050,0
|
|
20230814,165100,859018770,14050,14050,14050,14050,0
|
|
20230814,165000,859018770,14050,14050,14050,14050,0
|
|
20230814,164900,859018770,14050,14050,14050,14050,0
|
|
20230814,164800,859018770,14050,14050,14050,14050,0
|
|
20230814,164700,859018770,14050,14050,14050,14050,0
|
|
20230814,164600,859018770,14050,14050,14050,14050,0
|
|
20230814,164500,859018770,14050,14050,14050,14050,0
|
|
20230814,164400,859018770,14050,14050,14050,14050,0
|
|
20230814,164300,859018770,14050,14050,14050,14050,0
|
|
20230814,164200,859018770,14050,14050,14050,14050,0
|
|
20230814,164100,859018770,14050,14050,14050,14050,0
|
|
20230814,164000,859018770,14050,14050,14050,14050,0
|
|
20230814,163900,859018770,14050,14050,14050,14050,0
|
|
20230814,163800,859018770,14050,14050,14050,14050,0
|
|
20230814,163700,859018770,14050,14050,14050,14050,0
|
|
20230814,163600,859018770,14050,14050,14050,14050,0
|
|
20230814,163500,859018770,14050,14050,14050,14050,0
|
|
20230814,163400,859018770,14050,14050,14050,14050,0
|
|
20230814,163300,859018770,14050,14050,14050,14050,0
|
|
20230814,163200,859018770,14050,14050,14050,14050,0
|
|
20230814,163100,859018770,14050,14050,14050,14050,1670
|
|
20230814,163000,859018770,14050,14050,14050,14050,0
|
|
20230814,162900,859018770,14050,14050,14050,14050,0
|
|
20230814,162800,859018770,14050,14050,14050,14050,0
|
|
20230814,162700,859018770,14050,14050,14050,14050,0
|
|
20230814,162600,859018770,14050,14050,14050,14050,0
|
|
20230814,162500,859018770,14050,14050,14050,14050,0
|
|
20230814,162400,859018770,14050,14050,14050,14050,0
|
|
20230814,162300,859018770,14050,14050,14050,14050,0
|
|
20230814,162200,859018770,14050,14050,14050,14050,0
|
|
20230814,162100,859018770,14050,14050,14050,14050,0
|
|
20230814,162000,859018770,14050,14050,14050,14050,0
|
|
20230814,161900,859018770,14050,14050,14050,14050,0
|
|
20230814,161800,859018770,14050,14050,14050,14050,0
|
|
20230814,161700,859018770,14050,14050,14050,14050,0
|
|
20230814,161600,859018770,14050,14050,14050,14050,0
|
|
20230814,161500,859018770,14050,14050,14050,14050,0
|
|
20230814,161400,859018770,14050,14050,14050,14050,0
|
|
20230814,161300,859018770,14050,14050,14050,14050,0
|
|
20230814,161200,859018770,14050,14050,14050,14050,0
|
|
20230814,161100,859018770,14050,14050,14050,14050,0
|
|
20230814,161000,859018770,14050,14050,14050,14050,0
|
|
20230814,160900,859018770,14050,14050,14050,14050,0
|
|
20230814,160800,859018770,14050,14050,14050,14050,0
|
|
20230814,160700,859018770,14050,14050,14050,14050,0
|
|
20230814,160600,859018770,14050,14050,14050,14050,0
|
|
20230814,160500,859018770,14050,14050,14050,14050,0
|
|
20230814,160400,859018770,14050,14050,14050,14050,0
|
|
20230814,160300,859018770,14050,14050,14050,14050,0
|
|
20230814,160200,859018770,14050,14050,14050,14050,0
|
|
20230814,160100,859018770,14050,14050,14050,14050,1670
|
|
20230814,160000,859018770,14050,14050,14050,14050,0
|
|
20230814,155900,859018770,14050,14050,14050,14050,0
|
|
20230814,155800,859018770,14050,14050,14050,14050,0
|
|
20230814,155700,859018770,14050,14050,14050,14050,0
|
|
20230814,155600,859018770,14050,14050,14050,14050,0
|
|
20230814,155500,859018770,14050,14050,14050,14050,0
|
|
20230814,155400,859018770,14050,14050,14050,14050,0
|
|
20230814,155300,859018770,14050,14050,14050,14050,0
|
|
20230814,155200,859018770,14050,14050,14050,14050,0
|
|
20230814,155100,859018770,14050,14050,14050,14050,0
|
|
20230814,155000,859018770,14050,14050,14050,14050,0
|
|
20230814,154900,859018770,14050,14050,14050,14050,0
|
|
20230814,154800,859018770,14050,14050,14050,14050,0
|
|
20230814,154700,859018770,14050,14050,14050,14050,0
|
|
20230814,154600,859018770,14050,14050,14050,14050,0
|
|
20230814,154500,859018770,14050,14050,14050,14050,0
|
|
20230814,154400,859018770,14050,14050,14050,14050,0
|
|
20230814,154300,859018770,14050,14050,14050,14050,0
|
|
20230814,154200,859018770,14050,14050,14050,14050,0
|
|
20230814,154100,859018770,14050,14050,14050,14050,0
|
|
20230814,154000,859018770,14050,14050,14050,14050,0
|
|
20230814,153900,859018770,14050,14050,14050,14050,0
|
|
20230814,153800,859018770,14050,14050,14050,14050,0
|
|
20230814,153700,859018770,14050,14050,14050,14050,0
|
|
20230814,153600,859018770,14050,14050,14050,14050,0
|
|
20230814,153500,859018770,14050,14050,14050,14050,0
|
|
20230814,153400,859018770,14050,14050,14050,14050,0
|
|
20230814,153300,859018770,14050,14050,14050,14050,0
|
|
20230814,153200,859018770,14050,14050,14050,14050,0
|
|
20230814,153100,859018770,14050,14050,14050,14050,1670
|
|
20230814,153000,859018770,14050,14050,14050,14050,1670
|
|
20230814,152900,835555270,14010,14010,14010,14010,0
|
|
20230814,152800,835555270,14010,14010,14010,14010,0
|
|
20230814,152700,835555270,14010,14010,14010,14010,0
|
|
20230814,152600,835555270,14010,14010,14010,14010,0
|
|
20230814,152500,835555270,14010,14010,14010,14010,0
|
|
20230814,152400,835555270,14010,14010,14010,14010,0
|
|
20230814,152300,835555270,14010,14010,14010,14010,0
|
|
20230814,152200,835555270,14010,14010,14010,14010,0
|
|
20230814,152100,835555270,14010,14010,14010,14010,0
|
|
20230814,152000,835555270,14010,14010,14010,14010,0
|
|
20230814,151900,835555270,14010,14020,14020,14010,800
|
|
20230814,151800,824343700,14020,14020,14020,14020,18
|
|
20230814,151700,824091340,14020,14020,14020,14020,9
|
|
20230814,151600,823965160,14030,14040,14040,14010,75
|
|
20230814,151500,822913080,14020,14020,14040,14020,884
|
|
20230814,151400,810519180,14040,14040,14040,14020,121
|
|
20230814,151300,808822340,14040,14040,14040,14040,5
|
|
20230814,151200,808752140,14040,14040,14040,14040,31
|
|
20230814,151100,808316900,14020,14020,14030,14020,401
|
|
20230814,151000,802693380,14020,14030,14030,14020,513
|
|
20230814,150900,795500040,14030,14030,14030,14030,106
|
|
20230814,150800,794012860,14040,14040,14040,14040,2
|
|
20230814,150700,793984780,14030,14030,14030,14030,0
|
|
20230814,150600,793984780,14030,14040,14040,14030,69
|
|
20230814,150500,793016700,14030,14030,14030,14030,3
|
|
20230814,150400,792974610,14030,14030,14030,14030,36
|
|
20230814,150300,792469530,14030,14020,14030,14020,41
|
|
20230814,150200,791894310,14020,14020,14020,14020,0
|
|
20230814,150100,791894310,14020,14020,14030,14020,310
|
|
20230814,150000,787548010,14030,14020,14030,14020,60
|
|
20230814,145900,786706740,14020,14020,14030,14020,326
|
|
20230814,145800,782134170,14020,14030,14030,14020,28
|
|
20230814,145700,781741580,14030,14030,14030,14030,369
|
|
20230814,145600,776564510,14040,14030,14050,14030,112
|
|
20230814,145500,774992670,14030,14040,14040,14030,95
|
|
20230814,145400,773659240,14050,14040,14050,14040,27
|
|
20230814,145300,773280150,14030,14030,14040,14030,109
|
|
20230814,145200,771750750,14040,14030,14040,14030,159
|
|
20230814,145100,769519970,14030,14030,14030,14030,0
|
|
20230814,145000,769519970,14030,14040,14050,14030,138
|
|
20230814,144900,767582060,14050,14050,14050,14050,1
|
|
20230814,144800,767568010,14030,14040,14040,14030,55
|
|
20230814,144700,766796050,14030,14050,14050,14030,58
|
|
20230814,144600,765981820,14040,14040,14050,14040,57
|
|
20230814,144500,765181040,14050,14040,14050,14040,23
|
|
20230814,144400,764858110,14020,14030,14050,14020,181
|
|
20230814,144300,762318600,14030,14030,14030,14030,46
|
|
20230814,144200,761673220,14050,14020,14050,14020,22
|
|
20230814,144100,761364570,14020,14020,14020,14020,79
|
|
20230814,144000,760256990,14020,14020,14020,14020,529
|
|
20230814,143900,752840410,14020,14030,14030,14020,406
|
|
20230814,143800,747147260,14030,14030,14030,14030,263
|
|
20230814,143700,743457370,14030,14050,14050,14030,41
|
|
20230814,143600,742882100,14040,14040,14040,14030,40
|
|
20230814,143500,742320750,14040,14030,14040,14030,1043
|
|
20230814,143400,727687450,14040,14040,14040,14030,31
|
|
20230814,143300,727252450,14030,14030,14040,14030,56
|
|
20230814,143200,726466320,14040,14040,14040,14040,186
|
|
20230814,143100,723854880,14040,14050,14050,14040,41
|
|
20230814,143000,723279000,14060,14050,14060,14050,61
|
|
20230814,142900,722421940,14070,14050,14070,14050,43
|
|
20230814,142800,721817750,14070,14060,14070,14060,37
|
|
20230814,142700,721297400,14050,14050,14070,14050,214
|
|
20230814,142600,718288980,14050,14050,14050,14050,49
|
|
20230814,142500,717600530,14050,14070,14070,14050,29
|
|
20230814,142400,717192920,14050,14050,14050,14050,0
|
|
20230814,142300,717192920,14050,14050,14070,14050,183
|
|
20230814,142200,714621690,14050,14060,14060,14050,193
|
|
20230814,142100,711908510,14050,14050,14050,14050,97
|
|
20230814,142000,710545660,14060,14060,14060,14060,2
|
|
20230814,141900,710517540,14050,14050,14060,14050,188
|
|
20230814,141800,707875140,14060,14060,14060,14060,1
|
|
20230814,141700,707861080,14050,14050,14060,14050,56
|
|
20230814,141600,707073970,14060,14040,14060,14040,191
|
|
20230814,141500,704390820,14050,14050,14050,14050,0
|
|
20230814,141400,704390820,14050,14040,14050,14040,27
|
|
20230814,141300,704011730,14040,14040,14050,14040,58
|
|
20230814,141200,703197400,14040,14040,14040,14040,140
|
|
20230814,141100,701231800,14040,14050,14050,14040,19
|
|
20230814,141000,700964960,14040,14040,14040,14040,57
|
|
20230814,140900,700164680,14050,14030,14050,14030,32
|
|
20230814,140800,699715600,14060,14060,14060,14060,43
|
|
20230814,140700,699111020,14060,14040,14060,14030,113
|
|
20230814,140600,697524780,14040,14040,14040,14040,1
|
|
20230814,140500,697510740,14040,14040,14040,14040,74
|
|
20230814,140400,696471780,14040,14040,14040,14040,78
|
|
20230814,140300,695376660,14040,14040,14040,14040,26
|
|
20230814,140200,695011620,14050,14040,14050,14040,16
|
|
20230814,140100,694786970,14040,14040,14050,14040,72
|
|
20230814,140000,693776080,14040,14040,14040,14040,55
|
|
20230814,135900,693003880,14050,14050,14050,14050,60
|
|
20230814,135800,692160880,14060,14050,14060,14050,66
|
|
20230814,135700,691233560,14050,14050,14050,14050,45
|
|
20230814,135600,690601310,14060,14060,14060,14060,2
|
|
20230814,135500,690573190,14050,14050,14050,14050,42
|
|
20230814,135400,689983090,14060,14050,14060,14050,50
|
|
20230814,135300,689280580,14050,14050,14060,14050,29
|
|
20230814,135200,688873120,14050,14050,14060,14050,41
|
|
20230814,135100,688297060,14050,14060,14060,14050,52
|
|
20230814,135000,687566450,14060,14060,14060,14060,45
|
|
20230814,134900,686933750,14050,14050,14050,14050,47
|
|
20230814,134800,686273400,14050,14050,14060,14040,158
|
|
20230814,134700,684054100,14040,14040,14040,14040,21
|
|
20230814,134600,683759260,14050,14050,14050,14040,15
|
|
20230814,134500,683548620,14040,14050,14050,14040,86
|
|
20230814,134400,682340970,14050,14030,14050,14030,315
|
|
20230814,134300,677915720,14050,14050,14050,14030,442
|
|
20230814,134200,671713610,14050,14040,14050,14040,61
|
|
20230814,134100,670857120,14050,14050,14050,14050,1
|
|
20230814,134000,670843070,14040,14040,14040,14040,33
|
|
20230814,133900,670379750,14040,14040,14050,14040,61
|
|
20230814,133800,669523290,14040,14050,14050,14040,23
|
|
20230814,133700,669200260,14060,14050,14060,14040,110
|
|
20230814,133600,667655080,14050,14050,14050,14050,63
|
|
20230814,133500,666769930,14050,14050,14060,14050,12
|
|
20230814,133400,666601320,14050,14040,14050,14040,68
|
|
20230814,133300,665646440,14040,14040,14050,14040,94
|
|
20230814,133200,664326660,14040,14040,14040,14040,9
|
|
20230814,133100,664200300,14050,14050,14050,14050,1
|
|
20230814,133000,664186250,14040,14040,14040,14040,63
|
|
20230814,132900,663301730,14040,14040,14050,14040,44
|
|
20230814,132800,662683960,14050,14050,14050,14050,9
|
|
20230814,132700,662557510,14050,14040,14050,14040,75
|
|
20230814,132600,661504050,14040,14040,14040,14040,35
|
|
20230814,132500,661012650,14050,14050,14050,14050,1
|
|
20230814,132400,660998600,14040,14040,14040,14040,63
|
|
20230814,132300,660114080,14040,14040,14040,14040,15
|
|
20230814,132200,659903480,14040,14050,14050,14040,802
|
|
20230814,132100,648641050,14050,14050,14050,14050,52
|
|
20230814,132000,647910450,14050,14050,14050,14050,16
|
|
20230814,131900,647685650,14060,14060,14060,14050,57
|
|
20230814,131800,646884380,14060,14060,14060,14050,62
|
|
20230814,131700,646013070,14060,14060,14060,14060,16
|
|
20230814,131600,645788110,14070,14070,14070,14070,0
|
|
20230814,131500,645788110,14070,14050,14070,14050,102
|
|
20230814,131400,644354820,14050,14050,14050,14050,17
|
|
20230814,131300,644115970,14050,14060,14060,14050,11
|
|
20230814,131200,643961320,14050,14040,14050,14040,71
|
|
20230814,131100,642964150,14040,14040,14040,14040,44
|
|
20230814,131000,642346390,14040,14050,14050,14040,41
|
|
20230814,130900,641770740,14040,14050,14050,14040,215
|
|
20230814,130800,638752040,14040,14040,14060,14040,69
|
|
20230814,130700,637783230,14050,14050,14050,14050,13
|
|
20230814,130600,637600580,14050,14050,14050,14050,20
|
|
20230814,130500,637319580,14050,14040,14060,14040,143
|
|
20230814,130400,635310030,14040,14050,14050,14040,320
|
|
20230814,130300,630814380,14040,14040,14040,14040,11
|
|
20230814,130200,630659940,14040,14030,14040,14030,106
|
|
20230814,130100,629172380,14030,14030,14030,14030,49
|
|
20230814,130000,628484910,14030,14030,14040,14030,195
|
|
20230814,125900,625747560,14030,14030,14030,14030,63
|
|
20230814,125800,624863670,14040,14040,14040,14030,21
|
|
20230814,125700,624569020,14040,14030,14040,14030,45
|
|
20230814,125600,623937660,14030,14040,14040,14030,90
|
|
20230814,125500,622674860,14030,14040,14040,14030,18
|
|
20230814,125400,622422310,14030,14030,14040,14030,117
|
|
20230814,125300,620780780,14030,14040,14040,14030,306
|
|
20230814,125200,616485330,14040,14040,14040,14040,10
|
|
20230814,125100,616344930,14040,14040,14040,14040,61
|
|
20230814,125000,615488490,14040,14040,14040,14040,93
|
|
20230814,124900,614182770,14050,14050,14050,14050,11
|
|
20230814,124800,614028220,14040,14040,14040,14040,0
|
|
20230814,124700,614028220,14040,14040,14040,14040,73
|
|
20230814,124600,613003300,14040,14050,14050,14040,55
|
|
20230814,124500,612231080,14040,14040,14040,14040,0
|
|
20230814,124400,612231080,14040,14040,14060,14040,61
|
|
20230814,124300,611374530,14040,14040,14050,14040,47
|
|
20230814,124200,610714640,14040,14040,14040,14040,20
|
|
20230814,124100,610433840,14040,14040,14050,14040,129
|
|
20230814,124000,608621870,14050,14050,14050,14040,86
|
|
20230814,123900,607413730,14050,14050,14050,14050,35
|
|
20230814,123800,606921980,14050,14050,14060,14050,93
|
|
20230814,123700,605615320,14050,14050,14060,14050,23
|
|
20230814,123600,605292110,14050,14050,14050,14050,24
|
|
20230814,123500,604954910,14050,14050,14050,14050,171
|
|
20230814,123400,602552360,14050,14050,14060,14050,80
|
|
20230814,123300,601428300,14050,14050,14050,14050,11
|
|
20230814,123200,601273750,14050,14050,14050,14050,37
|
|
20230814,123100,600753900,14050,14050,14050,14050,74
|
|
20230814,123000,599714200,14060,14060,14060,14060,0
|
|
20230814,122900,599714200,14060,14060,14060,14060,6
|
|
20230814,122800,599629840,14050,14050,14050,14050,87
|
|
20230814,122700,598407490,14060,14060,14060,14060,44
|
|
20230814,122600,597788850,14060,14050,14060,14050,14
|
|
20230814,122500,597592140,14050,14050,14050,14050,66
|
|
20230814,122400,596664840,14070,14060,14070,14060,164
|
|
20230814,122300,594358530,14050,14050,14050,14050,6
|
|
20230814,122200,594274230,14050,14050,14050,14050,87
|
|
20230814,122100,593051880,14050,14060,14060,14050,57
|
|
20230814,122000,592251020,14050,14040,14050,14030,39
|
|
20230814,121900,591703250,14030,14030,14030,14030,52
|
|
20230814,121800,590973690,14030,14030,14040,14030,30
|
|
20230814,121700,590552780,14030,14040,14040,14030,38
|
|
20230814,121600,590019470,14030,14030,14030,14030,39
|
|
20230814,121500,589472300,14070,14060,14070,14030,1029
|
|
20230814,121400,575024530,14070,14080,14080,14070,477
|
|
20230814,121300,568313050,14090,14070,14090,14070,68
|
|
20230814,121200,567356190,14080,14080,14080,14080,61
|
|
20230814,121100,566497310,14080,14080,14080,14080,161
|
|
20230814,121000,564230430,14080,14080,14080,14080,67
|
|
20230814,120900,563287070,14080,14080,14080,14080,212
|
|
20230814,120800,560302110,14080,14070,14080,14070,27
|
|
20230814,120700,559922210,14080,14080,14090,14070,70
|
|
20230814,120600,558937220,14070,14080,14080,14070,33
|
|
20230814,120500,558472740,14070,14070,14070,14070,24
|
|
20230814,120400,558135060,14060,14060,14060,14050,53
|
|
20230814,120300,557390300,14050,14070,14070,14050,105
|
|
20230814,120200,555915030,14050,14050,14050,14050,125
|
|
20230814,120100,554158780,14050,14050,14050,14040,21
|
|
20230814,120000,553863840,14050,14050,14080,14050,54
|
|
20230814,115900,553104990,14080,14080,14080,14080,0
|
|
20230814,115800,553104990,14080,14050,14080,14050,31
|
|
20230814,115700,552669150,14040,14050,14050,14040,64
|
|
20230814,115600,551770050,14050,14050,14050,14040,147
|
|
20230814,115500,549704920,14040,14050,14050,14040,38
|
|
20230814,115400,549171080,14050,14050,14060,14050,72
|
|
20230814,115300,548159470,14050,14050,14050,14050,71
|
|
20230814,115200,547161920,14050,14060,14060,14050,9
|
|
20230814,115100,547035440,14080,14080,14080,14080,70
|
|
20230814,115000,546049840,14080,14060,14080,14060,30
|
|
20230814,114900,545627770,14050,14040,14050,14040,61
|
|
20230814,114800,544771210,14040,14050,14050,14040,31
|
|
20230814,114700,544335770,14040,14040,14040,14040,1
|
|
20230814,114600,544321730,14040,14060,14060,14040,1283
|
|
20230814,114500,526294710,14060,14090,14090,14060,1278
|
|
20230814,114400,508296270,14100,14100,14100,14100,50
|
|
20230814,114300,507591270,14100,14100,14100,14100,15
|
|
20230814,114200,507379770,14100,14110,14110,14100,59
|
|
20230814,114100,506547860,14140,14140,14140,14140,0
|
|
20230814,114000,506547860,14140,14100,14140,14100,100
|
|
20230814,113900,505135140,14090,14100,14100,14090,168
|
|
20230814,113800,502767350,14100,14100,14100,14100,24
|
|
20230814,113700,502428950,14100,14100,14100,14100,327
|
|
20230814,113600,497818250,14100,14100,14100,14100,43
|
|
20230814,113500,497211950,14120,14110,14120,14100,61
|
|
20230814,113400,496351270,14110,14110,14110,14110,21
|
|
20230814,113300,496054960,14140,14110,14140,14110,59
|
|
20230814,113200,495222190,14110,14100,14110,14100,215
|
|
20230814,113100,492189700,14110,14100,14110,14100,25
|
|
20230814,113000,491837190,14100,14110,14110,14100,98
|
|
20230814,112900,490455010,14110,14110,14110,14110,22
|
|
20230814,112800,490144590,14130,14120,14130,14120,2
|
|
20230814,112700,490116340,14120,14120,14130,14120,67
|
|
20230814,112600,489170290,14120,14140,14140,14120,17
|
|
20230814,112500,488930230,14150,14150,14150,14150,0
|
|
20230814,112400,488930230,14150,14120,14150,14120,38
|
|
20230814,112300,488393540,14120,14110,14120,14110,52
|
|
20230814,112200,487659530,14100,14110,14110,14100,401
|
|
20230814,112100,482005420,14110,14100,14110,14100,180
|
|
20230814,112000,479467390,14100,14180,14180,14100,107
|
|
20230814,111900,477955160,14190,14180,14190,14180,16
|
|
20230814,111800,477728270,14200,14130,14200,14130,430
|
|
20230814,111700,471628280,14100,14110,14120,14100,331
|
|
20230814,111600,466957830,14110,14110,14110,14110,1
|
|
20230814,111500,466943720,14100,14110,14110,14100,94
|
|
20230814,111400,465617850,14110,14120,14120,14110,266
|
|
20230814,111300,461863800,14120,14120,14120,14120,31
|
|
20230814,111200,461426080,14120,14110,14120,14110,220
|
|
20230814,111100,458321680,14110,14120,14120,14110,16
|
|
20230814,111000,458095890,14120,14120,14120,14110,32
|
|
20230814,110900,457644150,14110,14120,14120,14110,12
|
|
20230814,110800,457474730,14120,14120,14120,14120,101
|
|
20230814,110700,456048610,14190,14190,14190,14190,0
|
|
20230814,110600,456048610,14190,14180,14200,14110,74
|
|
20230814,110500,455001820,14170,14120,14170,14120,42
|
|
20230814,110400,454408680,14200,14200,14200,14200,5
|
|
20230814,110300,454337680,14200,14200,14200,14200,10
|
|
20230814,110200,454195680,14200,14110,14200,14110,123
|
|
20230814,110100,452457920,14120,14120,14120,14120,343
|
|
20230814,110000,447614760,14130,14140,14140,14130,23
|
|
20230814,105900,447289640,14130,14130,14130,14120,66
|
|
20230814,105800,446357460,14200,14200,14200,14200,77
|
|
20230814,105700,445264060,14200,14140,14200,14140,72
|
|
20230814,105600,444243990,14140,14130,14140,14110,390
|
|
20230814,105500,438736740,14140,14140,14140,14140,11
|
|
20230814,105400,438581200,14150,14150,14150,14150,0
|
|
20230814,105300,438581200,14150,14140,14150,14140,302
|
|
20230814,105200,434309890,14150,14140,14150,14140,4
|
|
20230814,105100,434253320,14140,14150,14150,14140,42
|
|
20230814,105000,433659420,14150,14170,14170,14140,34
|
|
20230814,104900,433178490,14180,14180,14180,14180,214
|
|
20230814,104800,430143970,14180,14180,14180,14180,26
|
|
20230814,104700,429775290,14170,14150,14170,14150,45
|
|
20230814,104600,429138180,14150,14160,14190,14150,188
|
|
20230814,104500,426473010,14150,14150,14150,14140,29
|
|
20230814,104400,426062670,14140,14140,14140,14140,36
|
|
20230814,104300,425553630,14140,14150,14150,14140,37
|
|
20230814,104200,425030350,14150,14140,14150,14140,34
|
|
20230814,104100,424549480,14140,14150,14150,14140,38
|
|
20230814,104000,424012140,14140,14160,14160,14140,402
|
|
20230814,103900,418322930,14170,14170,14170,14170,3
|
|
20230814,103800,418280420,14180,14170,14180,14170,37
|
|
20230814,103700,417755950,14170,14160,14170,14160,82
|
|
20230814,103600,416594820,14160,14170,14180,14160,18
|
|
20230814,103500,416339900,14150,14150,14150,14150,0
|
|
20230814,103400,416339900,14150,14150,14150,14150,63
|
|
20230814,103300,415448450,14150,14150,14150,14150,6
|
|
20230814,103200,415363550,14220,14100,14220,14100,399
|
|
20230814,103100,409700380,14100,14110,14110,14100,65
|
|
20230814,103000,408783670,14110,14100,14120,14100,48
|
|
20230814,102900,408106590,14100,14100,14100,14100,0
|
|
20230814,102800,408106590,14100,14120,14120,14100,714
|
|
20230814,102700,398029120,14120,14120,14120,14120,16
|
|
20230814,102600,397803200,14130,14130,14130,14130,10
|
|
20230814,102500,397661900,14130,14120,14150,14120,67
|
|
20230814,102400,396715820,14120,14120,14120,14120,0
|
|
20230814,102300,396715820,14120,14120,14130,14120,45
|
|
20230814,102200,396080370,14120,14130,14190,14120,347
|
|
20230814,102100,391159740,14190,14190,14190,14190,0
|
|
20230814,102000,391159740,14190,14190,14190,14190,10
|
|
20230814,101900,391017840,14190,14140,14200,14140,316
|
|
20230814,101800,386549290,14220,14230,14230,14220,23
|
|
20230814,101700,386222110,14230,14230,14230,14230,90
|
|
20230814,101600,384941410,14250,14120,14250,14120,106
|
|
20230814,101500,383443670,14130,14120,14130,14120,42
|
|
20230814,101400,382850410,14120,14120,14120,14120,20
|
|
20230814,101300,382568010,14120,14120,14120,14120,75
|
|
20230814,101200,381509010,14120,14120,14120,14120,21
|
|
20230814,101100,381212490,14130,14120,14130,14120,12
|
|
20230814,101000,381043030,14130,14110,14130,14110,19
|
|
20230814,100900,380774900,14110,14130,14130,14110,181
|
|
20230814,100800,378218620,14130,14130,14160,14120,186
|
|
20230814,100700,375589820,14130,14120,14130,14120,32
|
|
20230814,100600,375137960,14120,14110,14130,14110,37
|
|
20230814,100500,374615370,14110,14140,14140,14110,217
|
|
20230814,100400,371553170,14120,14110,14120,14110,49
|
|
20230814,100300,370861600,14110,14130,14130,14110,395
|
|
20230814,100200,365281340,14130,14130,14130,14130,4
|
|
20230814,100100,365224820,14130,14120,14130,14120,257
|
|
20230814,100000,361595860,14120,14160,14160,14120,876
|
|
20230814,095900,349212740,14160,14170,14170,14160,374
|
|
20230814,095800,343913810,14170,14180,14180,14170,116
|
|
20230814,095700,342268950,14260,14180,14260,14180,145
|
|
20230814,095600,340205210,14180,14180,14180,14180,100
|
|
20230814,095500,338787210,14180,14180,14180,14180,9
|
|
20230814,095400,338659590,14180,14210,14210,14180,112
|
|
20230814,095300,337071060,14210,14210,14210,14210,946
|
|
20230814,095200,323628400,14180,14180,14210,14180,7
|
|
20230814,095100,323529110,14180,14200,14200,14180,100
|
|
20230814,095000,322110130,14200,14200,14200,14200,1
|
|
20230814,094900,322095930,14210,14210,14210,14210,50
|
|
20230814,094800,321385430,14210,14190,14210,14190,201
|
|
20230814,094700,318531060,14180,14190,14190,14180,442
|
|
20230814,094600,312259400,14190,14190,14190,14190,0
|
|
20230814,094500,312259400,14190,14190,14200,14190,36
|
|
20230814,094400,311748550,14190,14190,14190,14180,453
|
|
20230814,094300,305320490,14190,14240,14240,14190,548
|
|
20230814,094200,297530570,14240,14270,14270,14240,264
|
|
20230814,094100,293765630,14300,14300,14300,14300,105
|
|
20230814,094000,292264130,14300,14310,14320,14260,959
|
|
20230814,093900,278567100,14310,14310,14310,14310,81
|
|
20230814,093800,277407990,14320,14320,14320,14320,181
|
|
20230814,093700,274816070,14320,14330,14330,14320,119
|
|
20230814,093600,273111880,14280,14280,14290,14280,124
|
|
20230814,093500,271340490,14330,14290,14330,14290,201
|
|
20230814,093400,268465400,14290,14290,14290,14290,224
|
|
20230814,093300,265264440,14290,14330,14330,14290,2
|
|
20230814,093200,265235820,14290,14330,14330,14290,158
|
|
20230814,093100,262977920,14270,14270,14270,14270,0
|
|
20230814,093000,262977920,14270,14270,14270,14270,5
|
|
20230814,092900,262906570,14330,14300,14330,14260,305
|
|
20230814,092800,258552570,14260,14260,14260,14260,92
|
|
20230814,092700,257240650,14240,14240,14250,14240,299
|
|
20230814,092600,252982780,14240,14260,14260,14240,13
|
|
20230814,092500,252797620,14300,14300,14300,14300,168
|
|
20230814,092400,250395220,14240,14260,14300,14240,80
|
|
20230814,092300,249253990,14250,14250,14250,14250,0
|
|
20230814,092200,249253990,14250,14250,14250,14250,208
|
|
20230814,092100,246289990,14250,14260,14260,14250,333
|
|
20230814,092000,241544230,14260,14270,14270,14260,268
|
|
20230814,091900,237722350,14260,14270,14270,14260,55
|
|
20230814,091800,236937670,14300,14300,14300,14300,500
|
|
20230814,091700,229787670,14300,14320,14320,14300,487
|
|
20230814,091600,222814230,14330,14330,14330,14330,57
|
|
20230814,091500,221997420,14330,14330,14330,14260,354
|
|
20230814,091400,216949100,14330,14250,14330,14250,182
|
|
20230814,091300,214341120,14330,14330,14330,14330,269
|
|
20230814,091200,210486350,14330,14320,14330,14320,1308
|
|
20230814,091100,191743670,14330,14340,14340,14330,4
|
|
20230814,091000,191686330,14320,14320,14320,14250,2370
|
|
20230814,090900,157886430,14320,14350,14350,14300,348
|
|
20230814,090800,152900480,14350,14350,14350,14250,469
|
|
20230814,090700,146188430,14340,14250,14410,14250,2511
|
|
20230814,090600,110267410,14240,14150,14240,14150,1331
|
|
20230814,090500,91387750,14150,14070,14150,14070,56
|
|
20230814,090400,90599750,14070,14200,14200,14070,81
|
|
20230814,090300,89457810,14060,14200,14200,14000,1613
|
|
20230814,090200,66652830,14230,14270,14270,14230,3247
|
|
20230814,090100,20412640,14260,14290,14290,14260,520
|
|
20230814,090000,12995160,14260,14290,14290,14260,910
|