646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194300,504669540,7310,7310,7310,7310,1507
|
|
20230814,194200,504669540,7310,7310,7310,7310,0
|
|
20230814,194100,504669540,7310,7310,7310,7310,0
|
|
20230814,194000,504669540,7310,7310,7310,7310,0
|
|
20230814,193900,504669540,7310,7310,7310,7310,0
|
|
20230814,193800,504669540,7310,7310,7310,7310,0
|
|
20230814,193700,504669540,7310,7310,7310,7310,0
|
|
20230814,193600,504669540,7310,7310,7310,7310,0
|
|
20230814,193500,504669540,7310,7310,7310,7310,0
|
|
20230814,193400,504669540,7310,7310,7310,7310,0
|
|
20230814,193300,504669540,7310,7310,7310,7310,0
|
|
20230814,193200,504669540,7310,7310,7310,7310,0
|
|
20230814,193100,504669540,7310,7310,7310,7310,0
|
|
20230814,193000,504669540,7310,7310,7310,7310,0
|
|
20230814,192900,504669540,7310,7310,7310,7310,0
|
|
20230814,192800,504669540,7310,7310,7310,7310,0
|
|
20230814,192700,504669540,7310,7310,7310,7310,0
|
|
20230814,192600,504669540,7310,7310,7310,7310,0
|
|
20230814,192500,504669540,7310,7310,7310,7310,0
|
|
20230814,192400,504669540,7310,7310,7310,7310,0
|
|
20230814,192300,504669540,7310,7310,7310,7310,0
|
|
20230814,192200,504669540,7310,7310,7310,7310,0
|
|
20230814,192100,504669540,7310,7310,7310,7310,0
|
|
20230814,192000,504669540,7310,7310,7310,7310,0
|
|
20230814,191900,504669540,7310,7310,7310,7310,0
|
|
20230814,191800,504669540,7310,7310,7310,7310,0
|
|
20230814,191700,504669540,7310,7310,7310,7310,0
|
|
20230814,191600,504669540,7310,7310,7310,7310,0
|
|
20230814,191500,504669540,7310,7310,7310,7310,0
|
|
20230814,191400,504669540,7310,7310,7310,7310,0
|
|
20230814,191300,504669540,7310,7310,7310,7310,1507
|
|
20230814,191200,504669540,7310,7310,7310,7310,0
|
|
20230814,191100,504669540,7310,7310,7310,7310,0
|
|
20230814,191000,504669540,7310,7310,7310,7310,0
|
|
20230814,190900,504669540,7310,7310,7310,7310,0
|
|
20230814,190800,504669540,7310,7310,7310,7310,0
|
|
20230814,190700,504669540,7310,7310,7310,7310,0
|
|
20230814,190600,504669540,7310,7310,7310,7310,0
|
|
20230814,190500,504669540,7310,7310,7310,7310,0
|
|
20230814,190400,504669540,7310,7310,7310,7310,0
|
|
20230814,190300,504669540,7310,7310,7310,7310,0
|
|
20230814,190200,504669540,7310,7310,7310,7310,0
|
|
20230814,190100,504669540,7310,7310,7310,7310,0
|
|
20230814,190000,504669540,7310,7310,7310,7310,0
|
|
20230814,185900,504669540,7310,7310,7310,7310,0
|
|
20230814,185800,504669540,7310,7310,7310,7310,0
|
|
20230814,185700,504669540,7310,7310,7310,7310,0
|
|
20230814,185600,504669540,7310,7310,7310,7310,0
|
|
20230814,185500,504669540,7310,7310,7310,7310,0
|
|
20230814,185400,504669540,7310,7310,7310,7310,0
|
|
20230814,185300,504669540,7310,7310,7310,7310,0
|
|
20230814,185200,504669540,7310,7310,7310,7310,0
|
|
20230814,185100,504669540,7310,7310,7310,7310,0
|
|
20230814,185000,504669540,7310,7310,7310,7310,0
|
|
20230814,184900,504669540,7310,7310,7310,7310,0
|
|
20230814,184800,504669540,7310,7310,7310,7310,0
|
|
20230814,184700,504669540,7310,7310,7310,7310,0
|
|
20230814,184600,504669540,7310,7310,7310,7310,0
|
|
20230814,184500,504669540,7310,7310,7310,7310,0
|
|
20230814,184400,504669540,7310,7310,7310,7310,0
|
|
20230814,184300,504669540,7310,7310,7310,7310,1507
|
|
20230814,184200,504669540,7310,7310,7310,7310,0
|
|
20230814,184100,504669540,7310,7310,7310,7310,0
|
|
20230814,184000,504669540,7310,7310,7310,7310,0
|
|
20230814,183900,504669540,7310,7310,7310,7310,0
|
|
20230814,183800,504669540,7310,7310,7310,7310,0
|
|
20230814,183700,504669540,7310,7310,7310,7310,0
|
|
20230814,183600,504669540,7310,7310,7310,7310,0
|
|
20230814,183500,504669540,7310,7310,7310,7310,0
|
|
20230814,183400,504669540,7310,7310,7310,7310,0
|
|
20230814,183300,504669540,7310,7310,7310,7310,0
|
|
20230814,183200,504669540,7310,7310,7310,7310,0
|
|
20230814,183100,504669540,7310,7310,7310,7310,0
|
|
20230814,183000,504669540,7310,7310,7310,7310,0
|
|
20230814,182900,504669540,7310,7310,7310,7310,0
|
|
20230814,182800,504669540,7310,7310,7310,7310,0
|
|
20230814,182700,504669540,7310,7310,7310,7310,0
|
|
20230814,182600,504669540,7310,7310,7310,7310,0
|
|
20230814,182500,504669540,7310,7310,7310,7310,0
|
|
20230814,182400,504669540,7310,7310,7310,7310,0
|
|
20230814,182300,504669540,7310,7310,7310,7310,0
|
|
20230814,182200,504669540,7310,7310,7310,7310,0
|
|
20230814,182100,504669540,7310,7310,7310,7310,0
|
|
20230814,182000,504669540,7310,7310,7310,7310,0
|
|
20230814,181900,504669540,7310,7310,7310,7310,0
|
|
20230814,181800,504669540,7310,7310,7310,7310,0
|
|
20230814,181700,504669540,7310,7310,7310,7310,0
|
|
20230814,181600,504669540,7310,7310,7310,7310,0
|
|
20230814,181500,504669540,7310,7310,7310,7310,0
|
|
20230814,181400,504669540,7310,7310,7310,7310,0
|
|
20230814,181300,504669540,7310,7310,7310,7310,1507
|
|
20230814,181200,504669540,7310,7310,7310,7310,0
|
|
20230814,181100,504669540,7310,7310,7310,7310,0
|
|
20230814,181000,504669540,7310,7310,7310,7310,0
|
|
20230814,180900,504669540,7310,7310,7310,7310,0
|
|
20230814,180800,504669540,7310,7310,7310,7310,0
|
|
20230814,180700,504669540,7310,7310,7310,7310,0
|
|
20230814,180600,504669540,7310,7310,7310,7310,0
|
|
20230814,180500,504669540,7310,7310,7310,7310,0
|
|
20230814,180400,504669540,7310,7310,7310,7310,0
|
|
20230814,180300,504669540,7310,7310,7310,7310,0
|
|
20230814,180200,504669540,7310,7310,7310,7310,0
|
|
20230814,180100,504669540,7310,7310,7310,7310,0
|
|
20230814,180000,504669540,7310,7310,7310,7310,0
|
|
20230814,175900,504669540,7310,7310,7310,7310,0
|
|
20230814,175800,504669540,7310,7310,7310,7310,0
|
|
20230814,175700,504669540,7310,7310,7310,7310,0
|
|
20230814,175600,504669540,7310,7310,7310,7310,0
|
|
20230814,175500,504669540,7310,7310,7310,7310,0
|
|
20230814,175400,504669540,7310,7310,7310,7310,0
|
|
20230814,175300,504669540,7310,7310,7310,7310,0
|
|
20230814,175200,504669540,7310,7310,7310,7310,0
|
|
20230814,175100,504669540,7310,7310,7310,7310,0
|
|
20230814,175000,504669540,7310,7310,7310,7310,0
|
|
20230814,174900,504669540,7310,7310,7310,7310,0
|
|
20230814,174800,504669540,7310,7310,7310,7310,0
|
|
20230814,174700,504669540,7310,7310,7310,7310,0
|
|
20230814,174600,504669540,7310,7310,7310,7310,0
|
|
20230814,174500,504669540,7310,7310,7310,7310,0
|
|
20230814,174400,504669540,7310,7310,7310,7310,0
|
|
20230814,174300,504669540,7310,7310,7310,7310,1507
|
|
20230814,174200,504669540,7310,7310,7310,7310,0
|
|
20230814,174100,504669540,7310,7310,7310,7310,0
|
|
20230814,174000,504669540,7310,7310,7310,7310,0
|
|
20230814,173900,504669540,7310,7310,7310,7310,0
|
|
20230814,173800,504669540,7310,7310,7310,7310,0
|
|
20230814,173700,504669540,7310,7310,7310,7310,0
|
|
20230814,173600,504669540,7310,7310,7310,7310,0
|
|
20230814,173500,504669540,7310,7310,7310,7310,0
|
|
20230814,173400,504669540,7310,7310,7310,7310,0
|
|
20230814,173300,504669540,7310,7310,7310,7310,0
|
|
20230814,173200,504669540,7310,7310,7310,7310,0
|
|
20230814,173100,504669540,7310,7310,7310,7310,0
|
|
20230814,173000,504669540,7310,7310,7310,7310,0
|
|
20230814,172900,504669540,7310,7310,7310,7310,0
|
|
20230814,172800,504669540,7310,7310,7310,7310,0
|
|
20230814,172700,504669540,7310,7310,7310,7310,0
|
|
20230814,172600,504669540,7310,7310,7310,7310,0
|
|
20230814,172500,504669540,7310,7310,7310,7310,0
|
|
20230814,172400,504669540,7310,7310,7310,7310,0
|
|
20230814,172300,504669540,7310,7310,7310,7310,0
|
|
20230814,172200,504669540,7310,7310,7310,7310,0
|
|
20230814,172100,504669540,7310,7310,7310,7310,0
|
|
20230814,172000,504669540,7310,7310,7310,7310,0
|
|
20230814,171900,504669540,7310,7310,7310,7310,0
|
|
20230814,171800,504669540,7310,7310,7310,7310,0
|
|
20230814,171700,504669540,7310,7310,7310,7310,0
|
|
20230814,171600,504669540,7310,7310,7310,7310,0
|
|
20230814,171500,504669540,7310,7310,7310,7310,0
|
|
20230814,171400,504669540,7310,7310,7310,7310,0
|
|
20230814,171300,504669540,7310,7310,7310,7310,1507
|
|
20230814,171200,504669540,7310,7310,7310,7310,0
|
|
20230814,171100,504669540,7310,7310,7310,7310,0
|
|
20230814,171000,504669540,7310,7310,7310,7310,0
|
|
20230814,170900,504669540,7310,7310,7310,7310,0
|
|
20230814,170800,504669540,7310,7310,7310,7310,0
|
|
20230814,170700,504669540,7310,7310,7310,7310,0
|
|
20230814,170600,504669540,7310,7310,7310,7310,0
|
|
20230814,170500,504669540,7310,7310,7310,7310,0
|
|
20230814,170400,504669540,7310,7310,7310,7310,0
|
|
20230814,170300,504669540,7310,7310,7310,7310,0
|
|
20230814,170200,504669540,7310,7310,7310,7310,0
|
|
20230814,170100,504669540,7310,7310,7310,7310,0
|
|
20230814,170000,504669540,7310,7310,7310,7310,0
|
|
20230814,165900,504669540,7310,7310,7310,7310,0
|
|
20230814,165800,504669540,7310,7310,7310,7310,0
|
|
20230814,165700,504669540,7310,7310,7310,7310,0
|
|
20230814,165600,504669540,7310,7310,7310,7310,0
|
|
20230814,165500,504669540,7310,7310,7310,7310,0
|
|
20230814,165400,504669540,7310,7310,7310,7310,0
|
|
20230814,165300,504669540,7310,7310,7310,7310,0
|
|
20230814,165200,504669540,7310,7310,7310,7310,0
|
|
20230814,165100,504669540,7310,7310,7310,7310,0
|
|
20230814,165000,504669540,7310,7310,7310,7310,0
|
|
20230814,164900,504669540,7310,7310,7310,7310,0
|
|
20230814,164800,504669540,7310,7310,7310,7310,0
|
|
20230814,164700,504669540,7310,7310,7310,7310,0
|
|
20230814,164600,504669540,7310,7310,7310,7310,0
|
|
20230814,164500,504669540,7310,7310,7310,7310,0
|
|
20230814,164400,504669540,7310,7310,7310,7310,0
|
|
20230814,164300,504669540,7310,7310,7310,7310,1507
|
|
20230814,164200,504669540,7310,7310,7310,7310,0
|
|
20230814,164100,504669540,7310,7310,7310,7310,0
|
|
20230814,164000,504669540,7310,7310,7310,7310,0
|
|
20230814,163900,504669540,7310,7310,7310,7310,0
|
|
20230814,163800,504669540,7310,7310,7310,7310,0
|
|
20230814,163700,504669540,7310,7310,7310,7310,0
|
|
20230814,163600,504669540,7310,7310,7310,7310,0
|
|
20230814,163500,504669540,7310,7310,7310,7310,0
|
|
20230814,163400,504669540,7310,7310,7310,7310,0
|
|
20230814,163300,504669540,7310,7310,7310,7310,0
|
|
20230814,163200,504669540,7310,7310,7310,7310,0
|
|
20230814,163100,504669540,7310,7310,7310,7310,0
|
|
20230814,163000,504669540,7310,7310,7310,7310,0
|
|
20230814,162900,504669540,7310,7310,7310,7310,0
|
|
20230814,162800,504669540,7310,7310,7310,7310,0
|
|
20230814,162700,504669540,7310,7310,7310,7310,0
|
|
20230814,162600,504669540,7310,7310,7310,7310,0
|
|
20230814,162500,504669540,7310,7310,7310,7310,0
|
|
20230814,162400,504669540,7310,7310,7310,7310,0
|
|
20230814,162300,504669540,7310,7310,7310,7310,0
|
|
20230814,162200,504669540,7310,7310,7310,7310,0
|
|
20230814,162100,504669540,7310,7310,7310,7310,0
|
|
20230814,162000,504669540,7310,7310,7310,7310,0
|
|
20230814,161900,504669540,7310,7310,7310,7310,0
|
|
20230814,161800,504669540,7310,7310,7310,7310,0
|
|
20230814,161700,504669540,7310,7310,7310,7310,0
|
|
20230814,161600,504669540,7310,7310,7310,7310,0
|
|
20230814,161500,504669540,7310,7310,7310,7310,0
|
|
20230814,161400,504669540,7310,7310,7310,7310,0
|
|
20230814,161300,504669540,7310,7310,7310,7310,1507
|
|
20230814,161200,504669540,7310,7310,7310,7310,0
|
|
20230814,161100,504669540,7310,7310,7310,7310,0
|
|
20230814,161000,504669540,7310,7310,7310,7310,0
|
|
20230814,160900,504669540,7310,7310,7310,7310,0
|
|
20230814,160800,504669540,7310,7310,7310,7310,0
|
|
20230814,160700,504669540,7310,7310,7310,7310,0
|
|
20230814,160600,504669540,7310,7310,7310,7310,0
|
|
20230814,160500,504669540,7310,7310,7310,7310,0
|
|
20230814,160400,504669540,7310,7310,7310,7310,0
|
|
20230814,160300,504669540,7310,7310,7310,7310,0
|
|
20230814,160200,504669540,7310,7310,7310,7310,0
|
|
20230814,160100,504669540,7310,7310,7310,7310,0
|
|
20230814,160000,504669540,7310,7310,7310,7310,0
|
|
20230814,155900,504669540,7310,7310,7310,7310,0
|
|
20230814,155800,504669540,7310,7310,7310,7310,0
|
|
20230814,155700,504669540,7310,7310,7310,7310,0
|
|
20230814,155600,504669540,7310,7310,7310,7310,0
|
|
20230814,155500,504669540,7310,7310,7310,7310,0
|
|
20230814,155400,504669540,7310,7310,7310,7310,0
|
|
20230814,155300,504669540,7310,7310,7310,7310,0
|
|
20230814,155200,504669540,7310,7310,7310,7310,0
|
|
20230814,155100,504669540,7310,7310,7310,7310,0
|
|
20230814,155000,504669540,7310,7310,7310,7310,0
|
|
20230814,154900,504669540,7310,7310,7310,7310,0
|
|
20230814,154800,504669540,7310,7310,7310,7310,0
|
|
20230814,154700,504669540,7310,7310,7310,7310,0
|
|
20230814,154600,504669540,7310,7310,7310,7310,0
|
|
20230814,154500,504669540,7310,7310,7310,7310,0
|
|
20230814,154400,504669540,7310,7310,7310,7310,0
|
|
20230814,154300,504669540,7310,7310,7310,7310,1507
|
|
20230814,154200,504669540,7310,7310,7310,7310,0
|
|
20230814,154100,504669540,7310,7310,7310,7310,0
|
|
20230814,154000,504669540,7310,7310,7310,7310,0
|
|
20230814,153900,504669540,7310,7310,7310,7310,0
|
|
20230814,153800,504669540,7310,7310,7310,7310,0
|
|
20230814,153700,504669540,7310,7310,7310,7310,0
|
|
20230814,153600,504669540,7310,7310,7310,7310,0
|
|
20230814,153500,504669540,7310,7310,7310,7310,0
|
|
20230814,153400,504669540,7310,7310,7310,7310,0
|
|
20230814,153300,504669540,7310,7310,7310,7310,0
|
|
20230814,153200,504669540,7310,7310,7310,7310,0
|
|
20230814,153100,504669540,7310,7310,7310,7310,0
|
|
20230814,153000,504669540,7310,7310,7310,7310,1507
|
|
20230814,152900,493653370,7330,7330,7330,7330,0
|
|
20230814,152800,493653370,7330,7330,7330,7330,0
|
|
20230814,152700,493653370,7330,7330,7330,7330,0
|
|
20230814,152600,493653370,7330,7330,7330,7330,0
|
|
20230814,152500,493653370,7330,7330,7330,7330,0
|
|
20230814,152400,493653370,7330,7330,7330,7330,0
|
|
20230814,152300,493653370,7330,7330,7330,7330,0
|
|
20230814,152200,493653370,7330,7330,7330,7330,0
|
|
20230814,152100,493653370,7330,7330,7330,7330,0
|
|
20230814,152000,493653370,7330,7330,7330,7330,0
|
|
20230814,151900,493653370,7330,7310,7330,7310,174
|
|
20230814,151800,492378190,7310,7290,7310,7290,448
|
|
20230814,151700,489111550,7290,7290,7300,7290,150
|
|
20230814,151600,488016690,7290,7300,7300,7290,498
|
|
20230814,151500,484385420,7300,7300,7300,7300,0
|
|
20230814,151400,484385420,7300,7300,7300,7300,20
|
|
20230814,151300,484239420,7290,7290,7290,7290,0
|
|
20230814,151200,484239420,7290,7300,7300,7290,290
|
|
20230814,151100,482124210,7300,7300,7300,7300,42
|
|
20230814,151000,481817610,7310,7310,7310,7310,1
|
|
20230814,150900,481810300,7290,7290,7290,7290,189
|
|
20230814,150800,480432490,7300,7300,7300,7300,0
|
|
20230814,150700,480432490,7300,7300,7300,7300,87
|
|
20230814,150600,479797390,7300,7300,7300,7300,4
|
|
20230814,150500,479768190,7310,7310,7310,7310,1
|
|
20230814,150400,479760880,7310,7310,7310,7310,2
|
|
20230814,150300,479746260,7300,7300,7300,7300,0
|
|
20230814,150200,479746260,7300,7300,7300,7300,109
|
|
20230814,150100,478950560,7310,7310,7310,7310,100
|
|
20230814,150000,478219560,7330,7330,7330,7330,0
|
|
20230814,145900,478219560,7330,7310,7330,7310,37
|
|
20230814,145800,477948890,7310,7300,7330,7300,652
|
|
20230814,145700,473188750,7300,7300,7300,7300,201
|
|
20230814,145600,471721450,7300,7300,7300,7300,330
|
|
20230814,145500,469312450,7300,7300,7300,7300,0
|
|
20230814,145400,469312450,7300,7300,7300,7300,20
|
|
20230814,145300,469166450,7300,7300,7300,7300,250
|
|
20230814,145200,467341450,7280,7280,7280,7280,0
|
|
20230814,145100,467341450,7280,7300,7300,7280,126
|
|
20230814,145000,466424150,7280,7280,7280,7280,0
|
|
20230814,144900,466424150,7280,7280,7280,7280,35
|
|
20230814,144800,466169350,7290,7290,7290,7290,801
|
|
20230814,144700,460330060,7290,7330,7330,7290,16
|
|
20230814,144600,460213300,7300,7300,7300,7300,0
|
|
20230814,144500,460213300,7300,7300,7300,7300,396
|
|
20230814,144400,457322500,7310,7310,7310,7310,341
|
|
20230814,144300,454829790,7320,7320,7320,7320,9
|
|
20230814,144200,454763910,7330,7330,7330,7330,0
|
|
20230814,144100,454763910,7330,7330,7330,7330,0
|
|
20230814,144000,454763910,7330,7330,7330,7330,20
|
|
20230814,143900,454617310,7320,7320,7320,7320,38
|
|
20230814,143800,454339150,7320,7320,7320,7320,25
|
|
20230814,143700,454156150,7310,7310,7310,7310,0
|
|
20230814,143600,454156150,7310,7310,7310,7310,0
|
|
20230814,143500,454156150,7310,7310,7310,7310,380
|
|
20230814,143400,451378350,7310,7320,7320,7310,41
|
|
20230814,143300,451078570,7340,7340,7340,7340,102
|
|
20230814,143200,450329890,7320,7320,7320,7320,50
|
|
20230814,143100,449963890,7320,7320,7320,7320,200
|
|
20230814,143000,448499890,7340,7340,7340,7340,0
|
|
20230814,142900,448499890,7340,7340,7340,7340,20
|
|
20230814,142800,448353090,7330,7330,7330,7330,225
|
|
20230814,142700,446703840,7350,7350,7350,7350,0
|
|
20230814,142600,446703840,7350,7350,7350,7350,0
|
|
20230814,142500,446703840,7350,7350,7350,7350,0
|
|
20230814,142400,446703840,7350,7340,7350,7340,15
|
|
20230814,142300,446593610,7340,7330,7340,7330,81
|
|
20230814,142200,445999460,7350,7350,7350,7350,0
|
|
20230814,142100,445999460,7350,7340,7350,7340,210
|
|
20230814,142000,444457540,7330,7300,7330,7300,130
|
|
20230814,141900,443506140,7340,7340,7340,7340,1
|
|
20230814,141800,443498800,7300,7300,7300,7300,60
|
|
20230814,141700,443060800,7280,7280,7280,7280,2060
|
|
20230814,141600,428064000,7270,7270,7270,7270,0
|
|
20230814,141500,428064000,7270,7270,7270,7270,286
|
|
20230814,141400,425984780,7270,7270,7270,7270,583
|
|
20230814,141300,421746370,7270,7270,7270,7270,130
|
|
20230814,141200,420801270,7280,7280,7280,7280,50
|
|
20230814,141100,420437270,7280,7280,7280,7280,902
|
|
20230814,141000,413870710,7280,7280,7280,7280,0
|
|
20230814,140900,413870710,7280,7290,7290,7280,711
|
|
20230814,140800,408692420,7300,7300,7300,7300,0
|
|
20230814,140700,408692420,7300,7300,7300,7300,1
|
|
20230814,140600,408685120,7300,7300,7300,7300,50
|
|
20230814,140500,408320120,7290,7290,7290,7290,0
|
|
20230814,140400,408320120,7290,7290,7290,7290,0
|
|
20230814,140300,408320120,7290,7290,7290,7290,0
|
|
20230814,140200,408320120,7290,7290,7290,7290,0
|
|
20230814,140100,408320120,7290,7290,7290,7290,0
|
|
20230814,140000,408320120,7290,7290,7290,7290,0
|
|
20230814,135900,408320120,7290,7290,7290,7290,0
|
|
20230814,135800,408320120,7290,7290,7290,7290,0
|
|
20230814,135700,408320120,7290,7290,7290,7290,263
|
|
20230814,135600,406402850,7290,7290,7290,7290,0
|
|
20230814,135500,406402850,7290,7290,7290,7290,280
|
|
20230814,135400,404361650,7300,7300,7300,7300,0
|
|
20230814,135300,404361650,7300,7290,7340,7290,74
|
|
20230814,135200,403822060,7290,7300,7300,7290,171
|
|
20230814,135100,402574470,7300,7300,7300,7300,41
|
|
20230814,135000,402275170,7300,7300,7300,7300,0
|
|
20230814,134900,402275170,7300,7310,7310,7300,11
|
|
20230814,134800,402194860,7310,7310,7310,7310,0
|
|
20230814,134700,402194860,7310,7310,7310,7310,0
|
|
20230814,134600,402194860,7310,7310,7310,7310,0
|
|
20230814,134500,402194860,7310,7310,7310,7310,0
|
|
20230814,134400,402194860,7310,7310,7310,7310,0
|
|
20230814,134300,402194860,7310,7310,7310,7310,0
|
|
20230814,134200,402194860,7310,7310,7310,7310,0
|
|
20230814,134100,402194860,7310,7310,7310,7310,200
|
|
20230814,134000,400732860,7320,7320,7320,7320,0
|
|
20230814,133900,400732860,7320,7320,7320,7320,1
|
|
20230814,133800,400725540,7290,7290,7290,7290,78
|
|
20230814,133700,400156920,7290,7300,7300,7290,500
|
|
20230814,133600,396511910,7300,7300,7300,7300,0
|
|
20230814,133500,396511910,7300,7300,7300,7300,180
|
|
20230814,133400,395197910,7300,7300,7300,7300,514
|
|
20230814,133300,391445710,7300,7300,7300,7300,0
|
|
20230814,133200,391445710,7300,7300,7300,7300,0
|
|
20230814,133100,391445710,7300,7300,7300,7300,0
|
|
20230814,133000,391445710,7300,7320,7320,7300,3000
|
|
20230814,132900,369527600,7320,7320,7320,7320,60
|
|
20230814,132800,369088400,7310,7320,7320,7310,145
|
|
20230814,132700,368027140,7320,7320,7320,7320,0
|
|
20230814,132600,368027140,7320,7320,7320,7320,1
|
|
20230814,132500,368019820,7310,7310,7310,7310,0
|
|
20230814,132400,368019820,7310,7310,7310,7310,0
|
|
20230814,132300,368019820,7310,7310,7310,7310,0
|
|
20230814,132200,368019820,7310,7310,7310,7310,0
|
|
20230814,132100,368019820,7310,7310,7310,7310,0
|
|
20230814,132000,368019820,7310,7310,7310,7310,0
|
|
20230814,131900,368019820,7310,7310,7310,7310,0
|
|
20230814,131800,368019820,7310,7320,7320,7310,371
|
|
20230814,131700,365307710,7310,7310,7310,7310,0
|
|
20230814,131600,365307710,7310,7320,7320,7310,208
|
|
20230814,131500,363785590,7320,7320,7320,7320,194
|
|
20230814,131400,362365510,7320,7320,7320,7320,0
|
|
20230814,131300,362365510,7320,7320,7320,7320,0
|
|
20230814,131200,362365510,7320,7330,7330,7320,805
|
|
20230814,131100,356471910,7320,7320,7320,7320,0
|
|
20230814,131000,356471910,7320,7320,7320,7320,0
|
|
20230814,130900,356471910,7320,7320,7320,7320,0
|
|
20230814,130800,356471910,7320,7320,7320,7320,0
|
|
20230814,130700,356471910,7320,7320,7320,7320,0
|
|
20230814,130600,356471910,7320,7320,7320,7320,0
|
|
20230814,130500,356471910,7320,7320,7320,7320,0
|
|
20230814,130400,356471910,7320,7320,7320,7320,0
|
|
20230814,130300,356471910,7320,7320,7320,7320,0
|
|
20230814,130200,356471910,7320,7320,7320,7320,0
|
|
20230814,130100,356471910,7320,7320,7320,7320,0
|
|
20230814,130000,356471910,7320,7320,7320,7320,0
|
|
20230814,125900,356471910,7320,7320,7320,7320,0
|
|
20230814,125800,356471910,7320,7320,7320,7320,0
|
|
20230814,125700,356471910,7320,7320,7320,7320,0
|
|
20230814,125600,356471910,7320,7320,7320,7320,0
|
|
20230814,125500,356471910,7320,7320,7320,7320,1
|
|
20230814,125400,356464590,7320,7320,7320,7320,0
|
|
20230814,125300,356464590,7320,7320,7320,7320,0
|
|
20230814,125200,356464590,7320,7320,7320,7320,0
|
|
20230814,125100,356464590,7320,7320,7320,7320,0
|
|
20230814,125000,356464590,7320,7320,7320,7320,0
|
|
20230814,124900,356464590,7320,7340,7340,7320,160
|
|
20230814,124800,355291730,7340,7340,7340,7340,0
|
|
20230814,124700,355291730,7340,7340,7340,7340,0
|
|
20230814,124600,355291730,7340,7340,7340,7340,0
|
|
20230814,124500,355291730,7340,7340,7340,7340,1
|
|
20230814,124400,355284390,7360,7360,7360,7360,0
|
|
20230814,124300,355284390,7360,7360,7360,7360,0
|
|
20230814,124200,355284390,7360,7360,7360,7360,0
|
|
20230814,124100,355284390,7360,7360,7360,7360,0
|
|
20230814,124000,355284390,7360,7360,7360,7360,0
|
|
20230814,123900,355284390,7360,7360,7360,7360,0
|
|
20230814,123800,355284390,7360,7360,7360,7360,0
|
|
20230814,123700,355284390,7360,7360,7360,7360,0
|
|
20230814,123600,355284390,7360,7360,7360,7360,100
|
|
20230814,123500,354548390,7360,7360,7360,7360,0
|
|
20230814,123400,354548390,7360,7360,7360,7360,0
|
|
20230814,123300,354548390,7360,7360,7360,7360,0
|
|
20230814,123200,354548390,7360,7360,7360,7360,20
|
|
20230814,123100,354401190,7360,7360,7360,7360,0
|
|
20230814,123000,354401190,7360,7350,7360,7350,1100
|
|
20230814,122900,346308160,7350,7350,7350,7350,0
|
|
20230814,122800,346308160,7350,7350,7350,7350,0
|
|
20230814,122700,346308160,7350,7350,7350,7350,1
|
|
20230814,122600,346300810,7350,7350,7350,7350,0
|
|
20230814,122500,346300810,7350,7350,7350,7350,0
|
|
20230814,122400,346300810,7350,7350,7350,7350,0
|
|
20230814,122300,346300810,7350,7350,7350,7350,0
|
|
20230814,122200,346300810,7350,7350,7350,7350,2
|
|
20230814,122100,346286110,7350,7350,7350,7350,200
|
|
20230814,122000,344816110,7310,7310,7310,7310,0
|
|
20230814,121900,344816110,7310,7310,7310,7310,0
|
|
20230814,121800,344816110,7310,7310,7310,7310,0
|
|
20230814,121700,344816110,7310,7310,7310,7310,0
|
|
20230814,121600,344816110,7310,7310,7310,7310,0
|
|
20230814,121500,344816110,7310,7310,7310,7310,16
|
|
20230814,121400,344699150,7310,7310,7310,7310,0
|
|
20230814,121300,344699150,7310,7310,7310,7310,0
|
|
20230814,121200,344699150,7310,7310,7310,7310,0
|
|
20230814,121100,344699150,7310,7310,7310,7310,0
|
|
20230814,121000,344699150,7310,7310,7310,7310,0
|
|
20230814,120900,344699150,7310,7310,7310,7310,0
|
|
20230814,120800,344699150,7310,7310,7310,7310,0
|
|
20230814,120700,344699150,7310,7310,7310,7310,0
|
|
20230814,120600,344699150,7310,7310,7310,7310,56
|
|
20230814,120500,344289790,7310,7310,7310,7310,0
|
|
20230814,120400,344289790,7310,7310,7310,7310,0
|
|
20230814,120300,344289790,7310,7310,7310,7310,570
|
|
20230814,120200,340123090,7310,7320,7320,7310,200
|
|
20230814,120100,338661080,7310,7310,7310,7310,0
|
|
20230814,120000,338661080,7310,7310,7310,7310,0
|
|
20230814,115900,338661080,7310,7310,7310,7310,0
|
|
20230814,115800,338661080,7310,7310,7310,7310,1
|
|
20230814,115700,338653770,7310,7330,7330,7310,273
|
|
20230814,115600,336658090,7320,7320,7320,7320,0
|
|
20230814,115500,336658090,7320,7320,7320,7320,1
|
|
20230814,115400,336650770,7350,7350,7350,7350,0
|
|
20230814,115300,336650770,7350,7350,7350,7350,1
|
|
20230814,115200,336643420,7360,7360,7360,7360,2
|
|
20230814,115100,336628700,7370,7370,7370,7370,0
|
|
20230814,115000,336628700,7370,7370,7370,7370,1
|
|
20230814,114900,336621330,7360,7360,7360,7360,100
|
|
20230814,114800,335885330,7360,7360,7360,7360,0
|
|
20230814,114700,335885330,7360,7310,7360,7300,701
|
|
20230814,114600,330761830,7360,7360,7360,7360,0
|
|
20230814,114500,330761830,7360,7360,7360,7360,1
|
|
20230814,114400,330754470,7310,7330,7330,7310,1100
|
|
20230814,114300,322705760,7360,7360,7360,7360,0
|
|
20230814,114200,322705760,7360,7350,7360,7350,64
|
|
20230814,114100,322235220,7360,7350,7360,7350,201
|
|
20230814,114000,320757860,7340,7340,7340,7340,170
|
|
20230814,113900,319510060,7340,7340,7340,7340,100
|
|
20230814,113800,318776060,7330,7330,7330,7330,0
|
|
20230814,113700,318776060,7330,7330,7330,7330,136
|
|
20230814,113600,317779180,7340,7340,7340,7340,135
|
|
20230814,113500,316788280,7340,7340,7340,7340,416
|
|
20230814,113400,313734840,7350,7350,7350,7350,195
|
|
20230814,113300,312301590,7360,7360,7360,7360,2
|
|
20230814,113200,312286870,7360,7360,7360,7360,0
|
|
20230814,113100,312286870,7360,7360,7360,7360,0
|
|
20230814,113000,312286870,7360,7360,7360,7360,74
|
|
20230814,112900,311742230,7360,7360,7360,7360,0
|
|
20230814,112800,311742230,7360,7360,7360,7360,0
|
|
20230814,112700,311742230,7360,7360,7360,7360,0
|
|
20230814,112600,311742230,7360,7360,7360,7360,0
|
|
20230814,112500,311742230,7360,7360,7360,7360,0
|
|
20230814,112400,311742230,7360,7360,7360,7360,0
|
|
20230814,112300,311742230,7360,7360,7360,7360,0
|
|
20230814,112200,311742230,7360,7360,7360,7360,0
|
|
20230814,112100,311742230,7360,7360,7360,7360,0
|
|
20230814,112000,311742230,7360,7360,7360,7360,4
|
|
20230814,111900,311712790,7370,7360,7370,7360,4
|
|
20230814,111800,311683340,7360,7370,7370,7360,104
|
|
20230814,111700,310916890,7370,7370,7370,7370,0
|
|
20230814,111600,310916890,7370,7370,7370,7370,0
|
|
20230814,111500,310916890,7370,7370,7370,7370,0
|
|
20230814,111400,310916890,7370,7370,7370,7370,0
|
|
20230814,111300,310916890,7370,7370,7370,7370,11
|
|
20230814,111200,310835820,7370,7370,7370,7370,0
|
|
20230814,111100,310835820,7370,7370,7370,7370,1
|
|
20230814,111000,310828450,7380,7380,7380,7380,21
|
|
20230814,110900,310673470,7380,7380,7380,7380,3
|
|
20230814,110800,310651330,7380,7380,7380,7380,0
|
|
20230814,110700,310651330,7380,7380,7380,7380,100
|
|
20230814,110600,309913330,7380,7380,7380,7380,3
|
|
20230814,110500,309891190,7400,7400,7400,7400,0
|
|
20230814,110400,309891190,7400,7380,7400,7380,95
|
|
20230814,110300,309190070,7380,7380,7380,7380,7
|
|
20230814,110200,309138410,7380,7380,7380,7380,0
|
|
20230814,110100,309138410,7380,7390,7390,7380,30
|
|
20230814,110000,308916830,7410,7410,7410,7410,0
|
|
20230814,105900,308916830,7410,7390,7410,7390,362
|
|
20230814,105800,306241630,7400,7400,7400,7400,133
|
|
20230814,105700,305257430,7410,7410,7410,7410,21
|
|
20230814,105600,305101820,7400,7400,7400,7400,69
|
|
20230814,105500,304591220,7400,7400,7400,7400,17
|
|
20230814,105400,304465420,7400,7400,7400,7400,1
|
|
20230814,105300,304458020,7410,7410,7410,7410,0
|
|
20230814,105200,304458020,7410,7400,7410,7400,550
|
|
20230814,105100,300383150,7400,7400,7400,7400,50
|
|
20230814,105000,300013150,7400,7380,7400,7380,209
|
|
20230814,104900,298470630,7400,7400,7400,7400,1
|
|
20230814,104800,298463230,7370,7370,7370,7370,0
|
|
20230814,104700,298463230,7370,7370,7370,7370,1
|
|
20230814,104600,298455860,7400,7400,7400,7400,20
|
|
20230814,104500,298307860,7390,7390,7390,7390,10
|
|
20230814,104400,298233960,7390,7390,7390,7390,0
|
|
20230814,104300,298233960,7390,7390,7390,7390,10
|
|
20230814,104200,298160060,7340,7380,7400,7340,303
|
|
20230814,104100,295921410,7390,7390,7390,7390,0
|
|
20230814,104000,295921410,7390,7380,7390,7380,600
|
|
20230814,103900,291487800,7340,7340,7340,7340,0
|
|
20230814,103800,291487800,7340,7380,7390,7340,16
|
|
20230814,103700,291369680,7380,7380,7380,7380,0
|
|
20230814,103600,291369680,7380,7350,7380,7350,200
|
|
20230814,103500,289896680,7350,7350,7350,7350,1
|
|
20230814,103400,289889330,7350,7350,7350,7350,0
|
|
20230814,103300,289889330,7350,7350,7350,7350,1
|
|
20230814,103200,289881980,7330,7330,7330,7330,0
|
|
20230814,103100,289881980,7330,7330,7330,7330,0
|
|
20230814,103000,289881980,7330,7330,7330,7330,0
|
|
20230814,102900,289881980,7330,7330,7330,7330,0
|
|
20230814,102800,289881980,7330,7330,7330,7330,0
|
|
20230814,102700,289881980,7330,7330,7330,7330,0
|
|
20230814,102600,289881980,7330,7330,7330,7330,0
|
|
20230814,102500,289881980,7330,7330,7330,7330,0
|
|
20230814,102400,289881980,7330,7330,7330,7330,301
|
|
20230814,102300,287675650,7340,7340,7340,7340,0
|
|
20230814,102200,287675650,7340,7340,7340,7340,320
|
|
20230814,102100,285326850,7340,7360,7360,7340,176
|
|
20230814,102000,284033250,7360,7410,7410,7360,501
|
|
20230814,101900,280320890,7410,7370,7410,7360,330
|
|
20230814,101800,277888350,7360,7360,7360,7360,47
|
|
20230814,101700,277542430,7360,7360,7360,7360,62
|
|
20230814,101600,277086110,7370,7370,7370,7370,50
|
|
20230814,101500,276717610,7370,7370,7370,7370,100
|
|
20230814,101400,275980610,7370,7370,7370,7370,0
|
|
20230814,101300,275980610,7370,7370,7370,7370,0
|
|
20230814,101200,275980610,7370,7350,7390,7350,82
|
|
20230814,101100,275376270,7400,7400,7400,7390,70
|
|
20230814,101000,274858280,7390,7360,7390,7360,719
|
|
20230814,100900,269551140,7400,7400,7400,7400,0
|
|
20230814,100800,269551140,7400,7340,7400,7340,1501
|
|
20230814,100700,258517980,7340,7340,7340,7340,73
|
|
20230814,100600,257982160,7340,7340,7340,7340,0
|
|
20230814,100500,257982160,7340,7340,7340,7340,0
|
|
20230814,100400,257982160,7340,7340,7340,7340,1
|
|
20230814,100300,257974820,7340,7330,7340,7330,34
|
|
20230814,100200,257725570,7310,7310,7310,7310,0
|
|
20230814,100100,257725570,7310,7330,7330,7310,761
|
|
20230814,100000,252162240,7310,7310,7310,7310,240
|
|
20230814,095900,250407840,7310,7310,7310,7310,0
|
|
20230814,095800,250407840,7310,7310,7310,7300,184
|
|
20230814,095700,249063000,7310,7310,7310,7310,172
|
|
20230814,095600,247805680,7310,7310,7310,7310,0
|
|
20230814,095500,247805680,7310,7330,7330,7310,58
|
|
20230814,095400,247381540,7330,7310,7330,7300,519
|
|
20230814,095300,243592020,7320,7320,7320,7320,50
|
|
20230814,095200,243226020,7340,7320,7340,7300,531
|
|
20230814,095100,239344980,7330,7330,7330,7330,0
|
|
20230814,095000,239344980,7330,7310,7330,7310,149
|
|
20230814,094900,238253410,7340,7300,7340,7300,68
|
|
20230814,094800,237756910,7310,7340,7340,7250,8229
|
|
20230814,094700,177848870,7340,7350,7350,7340,310
|
|
20230814,094600,175572930,7350,7350,7350,7350,0
|
|
20230814,094500,175572930,7350,7350,7350,7350,0
|
|
20230814,094400,175572930,7350,7350,7350,7350,0
|
|
20230814,094300,175572930,7350,7350,7350,7340,238
|
|
20230814,094200,173823920,7350,7350,7350,7350,44
|
|
20230814,094100,173500520,7350,7380,7380,7350,496
|
|
20230814,094000,169853750,7390,7390,7390,7390,5
|
|
20230814,093900,169816800,7350,7370,7370,7350,270
|
|
20230814,093800,167832280,7350,7400,7400,7350,2143
|
|
20230814,093700,152049460,7440,7440,7440,7440,0
|
|
20230814,093600,152049460,7440,7440,7440,7440,1
|
|
20230814,093500,152042020,7440,7440,7440,7440,5
|
|
20230814,093400,152004820,7440,7440,7440,7440,0
|
|
20230814,093300,152004820,7440,7400,7440,7400,113
|
|
20230814,093200,151166620,7460,7370,7460,7370,364
|
|
20230814,093100,148477770,7390,7380,7390,7360,518
|
|
20230814,093000,144664030,7380,7360,7390,7360,834
|
|
20230814,092900,138521340,7360,7370,7390,7360,537
|
|
20230814,092800,134563820,7370,7390,7390,7370,432
|
|
20230814,092700,131379680,7360,7390,7390,7360,281
|
|
20230814,092600,129309160,7390,7390,7390,7390,11
|
|
20230814,092500,129227870,7390,7380,7390,7380,610
|
|
20230814,092400,124720240,7360,7370,7370,7360,1058
|
|
20230814,092300,116927740,7370,7390,7410,7370,1808
|
|
20230814,092200,103592190,7390,7410,7410,7390,337
|
|
20230814,092100,101098920,7410,7410,7410,7410,88
|
|
20230814,092000,100446840,7400,7420,7420,7400,573
|
|
20230814,091900,96205480,7420,7410,7420,7410,211
|
|
20230814,091800,94639970,7410,7430,7430,7410,1628
|
|
20230814,091700,82562540,7480,7480,7480,7480,0
|
|
20230814,091600,82562540,7480,7480,7480,7480,2
|
|
20230814,091500,82547580,7480,7480,7480,7470,570
|
|
20230814,091400,78284680,7480,7450,7480,7420,1099
|
|
20230814,091300,70103650,7490,7440,7490,7440,140
|
|
20230814,091200,69056750,7490,7450,7490,7450,548
|
|
20230814,091100,64966150,7450,7450,7450,7450,50
|
|
20230814,091000,64593650,7500,7490,7500,7490,55
|
|
20230814,090900,64181660,7500,7470,7500,7450,205
|
|
20230814,090800,62649950,7420,7430,7430,7410,277
|
|
20230814,090700,60595840,7430,7430,7430,7410,868
|
|
20230814,090600,54154320,7410,7430,7430,7410,601
|
|
20230814,090500,49690290,7430,7480,7480,7430,858
|
|
20230814,090400,43301140,7470,7450,7470,7450,571
|
|
20230814,090300,39039790,7450,7450,7480,7450,729
|
|
20230814,090200,33592740,7480,7480,7480,7440,1291
|
|
20230814,090100,23973870,7490,7510,7510,7490,1982
|
|
20230814,090000,9094100,7530,7510,7530,7510,1210
|