683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,202000,586704720,6310,6310,6310,6310,1684
|
|
20230814,201900,586704720,6310,6310,6310,6310,0
|
|
20230814,201800,586704720,6310,6310,6310,6310,0
|
|
20230814,201700,586704720,6310,6310,6310,6310,0
|
|
20230814,201600,586704720,6310,6310,6310,6310,0
|
|
20230814,201500,586704720,6310,6310,6310,6310,0
|
|
20230814,201400,586704720,6310,6310,6310,6310,0
|
|
20230814,201300,586704720,6310,6310,6310,6310,0
|
|
20230814,201200,586704720,6310,6310,6310,6310,0
|
|
20230814,201100,586704720,6310,6310,6310,6310,0
|
|
20230814,201000,586704720,6310,6310,6310,6310,0
|
|
20230814,200900,586704720,6310,6310,6310,6310,0
|
|
20230814,200800,586704720,6310,6310,6310,6310,0
|
|
20230814,200700,586704720,6310,6310,6310,6310,0
|
|
20230814,200600,586704720,6310,6310,6310,6310,0
|
|
20230814,200500,586704720,6310,6310,6310,6310,0
|
|
20230814,200400,586704720,6310,6310,6310,6310,0
|
|
20230814,200300,586704720,6310,6310,6310,6310,0
|
|
20230814,200200,586704720,6310,6310,6310,6310,0
|
|
20230814,200100,586704720,6310,6310,6310,6310,0
|
|
20230814,200000,586704720,6310,6310,6310,6310,0
|
|
20230814,195900,586704720,6310,6310,6310,6310,0
|
|
20230814,195800,586704720,6310,6310,6310,6310,0
|
|
20230814,195700,586704720,6310,6310,6310,6310,0
|
|
20230814,195600,586704720,6310,6310,6310,6310,0
|
|
20230814,195500,586704720,6310,6310,6310,6310,0
|
|
20230814,195400,586704720,6310,6310,6310,6310,0
|
|
20230814,195300,586704720,6310,6310,6310,6310,0
|
|
20230814,195200,586704720,6310,6310,6310,6310,0
|
|
20230814,195100,586704720,6310,6310,6310,6310,0
|
|
20230814,195000,586704720,6310,6310,6310,6310,1684
|
|
20230814,194900,586704720,6310,6310,6310,6310,0
|
|
20230814,194800,586704720,6310,6310,6310,6310,0
|
|
20230814,194700,586704720,6310,6310,6310,6310,0
|
|
20230814,194600,586704720,6310,6310,6310,6310,0
|
|
20230814,194500,586704720,6310,6310,6310,6310,0
|
|
20230814,194400,586704720,6310,6310,6310,6310,0
|
|
20230814,194300,586704720,6310,6310,6310,6310,0
|
|
20230814,194200,586704720,6310,6310,6310,6310,0
|
|
20230814,194100,586704720,6310,6310,6310,6310,0
|
|
20230814,194000,586704720,6310,6310,6310,6310,0
|
|
20230814,193900,586704720,6310,6310,6310,6310,0
|
|
20230814,193800,586704720,6310,6310,6310,6310,0
|
|
20230814,193700,586704720,6310,6310,6310,6310,0
|
|
20230814,193600,586704720,6310,6310,6310,6310,0
|
|
20230814,193500,586704720,6310,6310,6310,6310,0
|
|
20230814,193400,586704720,6310,6310,6310,6310,0
|
|
20230814,193300,586704720,6310,6310,6310,6310,0
|
|
20230814,193200,586704720,6310,6310,6310,6310,0
|
|
20230814,193100,586704720,6310,6310,6310,6310,0
|
|
20230814,193000,586704720,6310,6310,6310,6310,0
|
|
20230814,192900,586704720,6310,6310,6310,6310,0
|
|
20230814,192800,586704720,6310,6310,6310,6310,0
|
|
20230814,192700,586704720,6310,6310,6310,6310,0
|
|
20230814,192600,586704720,6310,6310,6310,6310,0
|
|
20230814,192500,586704720,6310,6310,6310,6310,0
|
|
20230814,192400,586704720,6310,6310,6310,6310,0
|
|
20230814,192300,586704720,6310,6310,6310,6310,0
|
|
20230814,192200,586704720,6310,6310,6310,6310,0
|
|
20230814,192100,586704720,6310,6310,6310,6310,0
|
|
20230814,192000,586704720,6310,6310,6310,6310,1684
|
|
20230814,191900,586704720,6310,6310,6310,6310,0
|
|
20230814,191800,586704720,6310,6310,6310,6310,0
|
|
20230814,191700,586704720,6310,6310,6310,6310,0
|
|
20230814,191600,586704720,6310,6310,6310,6310,0
|
|
20230814,191500,586704720,6310,6310,6310,6310,0
|
|
20230814,191400,586704720,6310,6310,6310,6310,0
|
|
20230814,191300,586704720,6310,6310,6310,6310,0
|
|
20230814,191200,586704720,6310,6310,6310,6310,0
|
|
20230814,191100,586704720,6310,6310,6310,6310,0
|
|
20230814,191000,586704720,6310,6310,6310,6310,0
|
|
20230814,190900,586704720,6310,6310,6310,6310,0
|
|
20230814,190800,586704720,6310,6310,6310,6310,0
|
|
20230814,190700,586704720,6310,6310,6310,6310,0
|
|
20230814,190600,586704720,6310,6310,6310,6310,0
|
|
20230814,190500,586704720,6310,6310,6310,6310,0
|
|
20230814,190400,586704720,6310,6310,6310,6310,0
|
|
20230814,190300,586704720,6310,6310,6310,6310,0
|
|
20230814,190200,586704720,6310,6310,6310,6310,0
|
|
20230814,190100,586704720,6310,6310,6310,6310,0
|
|
20230814,190000,586704720,6310,6310,6310,6310,0
|
|
20230814,185900,586704720,6310,6310,6310,6310,0
|
|
20230814,185800,586704720,6310,6310,6310,6310,0
|
|
20230814,185700,586704720,6310,6310,6310,6310,0
|
|
20230814,185600,586704720,6310,6310,6310,6310,0
|
|
20230814,185500,586704720,6310,6310,6310,6310,0
|
|
20230814,185400,586704720,6310,6310,6310,6310,0
|
|
20230814,185300,586704720,6310,6310,6310,6310,0
|
|
20230814,185200,586704720,6310,6310,6310,6310,0
|
|
20230814,185100,586704720,6310,6310,6310,6310,0
|
|
20230814,185000,586704720,6310,6310,6310,6310,1684
|
|
20230814,184900,586704720,6310,6310,6310,6310,0
|
|
20230814,184800,586704720,6310,6310,6310,6310,0
|
|
20230814,184700,586704720,6310,6310,6310,6310,0
|
|
20230814,184600,586704720,6310,6310,6310,6310,0
|
|
20230814,184500,586704720,6310,6310,6310,6310,0
|
|
20230814,184400,586704720,6310,6310,6310,6310,0
|
|
20230814,184300,586704720,6310,6310,6310,6310,0
|
|
20230814,184200,586704720,6310,6310,6310,6310,0
|
|
20230814,184100,586704720,6310,6310,6310,6310,0
|
|
20230814,184000,586704720,6310,6310,6310,6310,0
|
|
20230814,183900,586704720,6310,6310,6310,6310,0
|
|
20230814,183800,586704720,6310,6310,6310,6310,0
|
|
20230814,183700,586704720,6310,6310,6310,6310,0
|
|
20230814,183600,586704720,6310,6310,6310,6310,0
|
|
20230814,183500,586704720,6310,6310,6310,6310,0
|
|
20230814,183400,586704720,6310,6310,6310,6310,0
|
|
20230814,183300,586704720,6310,6310,6310,6310,0
|
|
20230814,183200,586704720,6310,6310,6310,6310,0
|
|
20230814,183100,586704720,6310,6310,6310,6310,0
|
|
20230814,183000,586704720,6310,6310,6310,6310,0
|
|
20230814,182900,586704720,6310,6310,6310,6310,0
|
|
20230814,182800,586704720,6310,6310,6310,6310,0
|
|
20230814,182700,586704720,6310,6310,6310,6310,0
|
|
20230814,182600,586704720,6310,6310,6310,6310,0
|
|
20230814,182500,586704720,6310,6310,6310,6310,0
|
|
20230814,182400,586704720,6310,6310,6310,6310,0
|
|
20230814,182300,586704720,6310,6310,6310,6310,0
|
|
20230814,182200,586704720,6310,6310,6310,6310,0
|
|
20230814,182100,586704720,6310,6310,6310,6310,0
|
|
20230814,182000,586704720,6310,6310,6310,6310,1684
|
|
20230814,181900,586704720,6310,6310,6310,6310,0
|
|
20230814,181800,586704720,6310,6310,6310,6310,0
|
|
20230814,181700,586704720,6310,6310,6310,6310,0
|
|
20230814,181600,586704720,6310,6310,6310,6310,0
|
|
20230814,181500,586704720,6310,6310,6310,6310,0
|
|
20230814,181400,586704720,6310,6310,6310,6310,0
|
|
20230814,181300,586704720,6310,6310,6310,6310,0
|
|
20230814,181200,586704720,6310,6310,6310,6310,0
|
|
20230814,181100,586704720,6310,6310,6310,6310,0
|
|
20230814,181000,586704720,6310,6310,6310,6310,0
|
|
20230814,180900,586704720,6310,6310,6310,6310,0
|
|
20230814,180800,586704720,6310,6310,6310,6310,0
|
|
20230814,180700,586704720,6310,6310,6310,6310,0
|
|
20230814,180600,586704720,6310,6310,6310,6310,0
|
|
20230814,180500,586704720,6310,6310,6310,6310,0
|
|
20230814,180400,586704720,6310,6310,6310,6310,0
|
|
20230814,180300,586704720,6310,6310,6310,6310,0
|
|
20230814,180200,586704720,6310,6310,6310,6310,0
|
|
20230814,180100,586704720,6310,6310,6310,6310,0
|
|
20230814,180000,586704720,6310,6310,6310,6310,0
|
|
20230814,175900,586704720,6310,6310,6310,6310,0
|
|
20230814,175800,586704720,6310,6310,6310,6310,0
|
|
20230814,175700,586704720,6310,6310,6310,6310,0
|
|
20230814,175600,586704720,6310,6310,6310,6310,0
|
|
20230814,175500,586704720,6310,6310,6310,6310,0
|
|
20230814,175400,586704720,6310,6310,6310,6310,0
|
|
20230814,175300,586704720,6310,6310,6310,6310,0
|
|
20230814,175200,586704720,6310,6310,6310,6310,0
|
|
20230814,175100,586704720,6310,6310,6310,6310,0
|
|
20230814,175000,586704720,6310,6310,6310,6310,1684
|
|
20230814,174900,586704720,6310,6310,6310,6310,0
|
|
20230814,174800,586704720,6310,6310,6310,6310,0
|
|
20230814,174700,586704720,6310,6310,6310,6310,0
|
|
20230814,174600,586704720,6310,6310,6310,6310,0
|
|
20230814,174500,586704720,6310,6310,6310,6310,0
|
|
20230814,174400,586704720,6310,6310,6310,6310,0
|
|
20230814,174300,586704720,6310,6310,6310,6310,0
|
|
20230814,174200,586704720,6310,6310,6310,6310,0
|
|
20230814,174100,586704720,6310,6310,6310,6310,0
|
|
20230814,174000,586704720,6310,6310,6310,6310,0
|
|
20230814,173900,586704720,6310,6310,6310,6310,0
|
|
20230814,173800,586704720,6310,6310,6310,6310,0
|
|
20230814,173700,586704720,6310,6310,6310,6310,0
|
|
20230814,173600,586704720,6310,6310,6310,6310,0
|
|
20230814,173500,586704720,6310,6310,6310,6310,0
|
|
20230814,173400,586704720,6310,6310,6310,6310,0
|
|
20230814,173300,586704720,6310,6310,6310,6310,0
|
|
20230814,173200,586704720,6310,6310,6310,6310,0
|
|
20230814,173100,586704720,6310,6310,6310,6310,0
|
|
20230814,173000,586704720,6310,6310,6310,6310,0
|
|
20230814,172900,586704720,6310,6310,6310,6310,0
|
|
20230814,172800,586704720,6310,6310,6310,6310,0
|
|
20230814,172700,586704720,6310,6310,6310,6310,0
|
|
20230814,172600,586704720,6310,6310,6310,6310,0
|
|
20230814,172500,586704720,6310,6310,6310,6310,0
|
|
20230814,172400,586704720,6310,6310,6310,6310,0
|
|
20230814,172300,586704720,6310,6310,6310,6310,0
|
|
20230814,172200,586704720,6310,6310,6310,6310,0
|
|
20230814,172100,586704720,6310,6310,6310,6310,0
|
|
20230814,172000,586704720,6310,6310,6310,6310,1684
|
|
20230814,171900,586704720,6310,6310,6310,6310,0
|
|
20230814,171800,586704720,6310,6310,6310,6310,0
|
|
20230814,171700,586704720,6310,6310,6310,6310,0
|
|
20230814,171600,586704720,6310,6310,6310,6310,0
|
|
20230814,171500,586704720,6310,6310,6310,6310,0
|
|
20230814,171400,586704720,6310,6310,6310,6310,0
|
|
20230814,171300,586704720,6310,6310,6310,6310,0
|
|
20230814,171200,586704720,6310,6310,6310,6310,0
|
|
20230814,171100,586704720,6310,6310,6310,6310,0
|
|
20230814,171000,586704720,6310,6310,6310,6310,0
|
|
20230814,170900,586704720,6310,6310,6310,6310,0
|
|
20230814,170800,586704720,6310,6310,6310,6310,0
|
|
20230814,170700,586704720,6310,6310,6310,6310,0
|
|
20230814,170600,586704720,6310,6310,6310,6310,0
|
|
20230814,170500,586704720,6310,6310,6310,6310,0
|
|
20230814,170400,586704720,6310,6310,6310,6310,0
|
|
20230814,170300,586704720,6310,6310,6310,6310,0
|
|
20230814,170200,586704720,6310,6310,6310,6310,0
|
|
20230814,170100,586704720,6310,6310,6310,6310,0
|
|
20230814,170000,586704720,6310,6310,6310,6310,0
|
|
20230814,165900,586704720,6310,6310,6310,6310,0
|
|
20230814,165800,586704720,6310,6310,6310,6310,0
|
|
20230814,165700,586704720,6310,6310,6310,6310,0
|
|
20230814,165600,586704720,6310,6310,6310,6310,0
|
|
20230814,165500,586704720,6310,6310,6310,6310,0
|
|
20230814,165400,586704720,6310,6310,6310,6310,0
|
|
20230814,165300,586704720,6310,6310,6310,6310,0
|
|
20230814,165200,586704720,6310,6310,6310,6310,0
|
|
20230814,165100,586704720,6310,6310,6310,6310,0
|
|
20230814,165000,586704720,6310,6310,6310,6310,1684
|
|
20230814,164900,586704720,6310,6310,6310,6310,0
|
|
20230814,164800,586704720,6310,6310,6310,6310,0
|
|
20230814,164700,586704720,6310,6310,6310,6310,0
|
|
20230814,164600,586704720,6310,6310,6310,6310,0
|
|
20230814,164500,586704720,6310,6310,6310,6310,0
|
|
20230814,164400,586704720,6310,6310,6310,6310,0
|
|
20230814,164300,586704720,6310,6310,6310,6310,0
|
|
20230814,164200,586704720,6310,6310,6310,6310,0
|
|
20230814,164100,586704720,6310,6310,6310,6310,0
|
|
20230814,164000,586704720,6310,6310,6310,6310,0
|
|
20230814,163900,586704720,6310,6310,6310,6310,0
|
|
20230814,163800,586704720,6310,6310,6310,6310,0
|
|
20230814,163700,586704720,6310,6310,6310,6310,0
|
|
20230814,163600,586704720,6310,6310,6310,6310,0
|
|
20230814,163500,586704720,6310,6310,6310,6310,0
|
|
20230814,163400,586704720,6310,6310,6310,6310,0
|
|
20230814,163300,586704720,6310,6310,6310,6310,0
|
|
20230814,163200,586704720,6310,6310,6310,6310,0
|
|
20230814,163100,586704720,6310,6310,6310,6310,0
|
|
20230814,163000,586704720,6310,6310,6310,6310,0
|
|
20230814,162900,586704720,6310,6310,6310,6310,0
|
|
20230814,162800,586704720,6310,6310,6310,6310,0
|
|
20230814,162700,586704720,6310,6310,6310,6310,0
|
|
20230814,162600,586704720,6310,6310,6310,6310,0
|
|
20230814,162500,586704720,6310,6310,6310,6310,0
|
|
20230814,162400,586704720,6310,6310,6310,6310,0
|
|
20230814,162300,586704720,6310,6310,6310,6310,0
|
|
20230814,162200,586704720,6310,6310,6310,6310,0
|
|
20230814,162100,586704720,6310,6310,6310,6310,0
|
|
20230814,162000,586704720,6310,6310,6310,6310,1684
|
|
20230814,161900,586704720,6310,6310,6310,6310,0
|
|
20230814,161800,586704720,6310,6310,6310,6310,0
|
|
20230814,161700,586704720,6310,6310,6310,6310,0
|
|
20230814,161600,586704720,6310,6310,6310,6310,0
|
|
20230814,161500,586704720,6310,6310,6310,6310,0
|
|
20230814,161400,586704720,6310,6310,6310,6310,0
|
|
20230814,161300,586704720,6310,6310,6310,6310,0
|
|
20230814,161200,586704720,6310,6310,6310,6310,0
|
|
20230814,161100,586704720,6310,6310,6310,6310,0
|
|
20230814,161000,586704720,6310,6310,6310,6310,0
|
|
20230814,160900,586704720,6310,6310,6310,6310,0
|
|
20230814,160800,586704720,6310,6310,6310,6310,0
|
|
20230814,160700,586704720,6310,6310,6310,6310,0
|
|
20230814,160600,586704720,6310,6310,6310,6310,0
|
|
20230814,160500,586704720,6310,6310,6310,6310,0
|
|
20230814,160400,586704720,6310,6310,6310,6310,0
|
|
20230814,160300,586704720,6310,6310,6310,6310,0
|
|
20230814,160200,586704720,6310,6310,6310,6310,0
|
|
20230814,160100,586704720,6310,6310,6310,6310,0
|
|
20230814,160000,586704720,6310,6310,6310,6310,0
|
|
20230814,155900,586704720,6310,6310,6310,6310,0
|
|
20230814,155800,586704720,6310,6310,6310,6310,0
|
|
20230814,155700,586704720,6310,6310,6310,6310,0
|
|
20230814,155600,586704720,6310,6310,6310,6310,0
|
|
20230814,155500,586704720,6310,6310,6310,6310,0
|
|
20230814,155400,586704720,6310,6310,6310,6310,0
|
|
20230814,155300,586704720,6310,6310,6310,6310,0
|
|
20230814,155200,586704720,6310,6310,6310,6310,0
|
|
20230814,155100,586704720,6310,6310,6310,6310,0
|
|
20230814,155000,586704720,6310,6310,6310,6310,1684
|
|
20230814,154900,586704720,6310,6310,6310,6310,0
|
|
20230814,154800,586704720,6310,6310,6310,6310,0
|
|
20230814,154700,586704720,6310,6310,6310,6310,0
|
|
20230814,154600,586704720,6310,6310,6310,6310,0
|
|
20230814,154500,586704720,6310,6310,6310,6310,0
|
|
20230814,154400,586704720,6310,6310,6310,6310,0
|
|
20230814,154300,586704720,6310,6310,6310,6310,0
|
|
20230814,154200,586704720,6310,6310,6310,6310,0
|
|
20230814,154100,586704720,6310,6310,6310,6310,0
|
|
20230814,154000,586704720,6310,6310,6310,6310,0
|
|
20230814,153900,586704720,6310,6310,6310,6310,0
|
|
20230814,153800,586704720,6310,6310,6310,6310,0
|
|
20230814,153700,586704720,6310,6310,6310,6310,0
|
|
20230814,153600,586704720,6310,6310,6310,6310,0
|
|
20230814,153500,586704720,6310,6310,6310,6310,0
|
|
20230814,153400,586704720,6310,6310,6310,6310,0
|
|
20230814,153300,586704720,6310,6310,6310,6310,0
|
|
20230814,153200,586704720,6310,6310,6310,6310,0
|
|
20230814,153100,586704720,6310,6310,6310,6310,0
|
|
20230814,153000,586704720,6310,6310,6310,6310,1684
|
|
20230814,152900,576078680,6230,6230,6230,6230,0
|
|
20230814,152800,576078680,6230,6230,6230,6230,0
|
|
20230814,152700,576078680,6230,6230,6230,6230,0
|
|
20230814,152600,576078680,6230,6230,6230,6230,0
|
|
20230814,152500,576078680,6230,6230,6230,6230,0
|
|
20230814,152400,576078680,6230,6230,6230,6230,0
|
|
20230814,152300,576078680,6230,6230,6230,6230,0
|
|
20230814,152200,576078680,6230,6230,6230,6230,0
|
|
20230814,152100,576078680,6230,6230,6230,6230,0
|
|
20230814,152000,576078680,6230,6230,6230,6230,0
|
|
20230814,151900,576078680,6230,6230,6230,6230,73
|
|
20230814,151800,575623890,6230,6250,6250,6230,55
|
|
20230814,151700,575280760,6260,6220,6260,6210,381
|
|
20230814,151600,572902040,6230,6220,6230,6220,125
|
|
20230814,151500,572124290,6220,6220,6220,6220,118
|
|
20230814,151400,571390330,6230,6230,6230,6230,28
|
|
20230814,151300,571215890,6240,6230,6240,6210,3015
|
|
20230814,151200,552480390,6230,6240,6240,6230,42
|
|
20230814,151100,552218580,6240,6240,6240,6240,0
|
|
20230814,151000,552218580,6240,6240,6240,6240,24
|
|
20230814,150900,552068820,6240,6230,6240,6230,70
|
|
20230814,150800,551632710,6230,6230,6230,6230,39
|
|
20230814,150700,551389740,6220,6230,6230,6220,22
|
|
20230814,150600,551252890,6220,6220,6220,6220,0
|
|
20230814,150500,551252890,6220,6230,6230,6220,57
|
|
20230814,150400,550898100,6230,6230,6230,6230,39
|
|
20230814,150300,550655130,6220,6220,6220,6220,200
|
|
20230814,150200,549411130,6230,6230,6230,6220,67
|
|
20230814,150100,548993930,6230,6230,6230,6230,28
|
|
20230814,150000,548819490,6230,6230,6230,6230,1
|
|
20230814,145900,548813260,6230,6220,6230,6220,93
|
|
20230814,145800,548234410,6220,6220,6220,6220,0
|
|
20230814,145700,548234410,6220,6220,6220,6220,59
|
|
20230814,145600,547867430,6220,6220,6220,6220,64
|
|
20230814,145500,547469350,6230,6230,6250,6230,119
|
|
20230814,145400,546727430,6230,6240,6240,6230,143
|
|
20230814,145300,545836340,6220,6220,6220,6220,10
|
|
20230814,145200,545774140,6230,6230,6230,6230,0
|
|
20230814,145100,545774140,6230,6230,6230,6220,120
|
|
20230814,145000,545027050,6240,6240,6240,6240,1
|
|
20230814,144900,545020810,6250,6250,6250,6250,1
|
|
20230814,144800,545014560,6230,6230,6230,6230,29
|
|
20230814,144700,544833890,6220,6220,6220,6220,0
|
|
20230814,144600,544833890,6220,6220,6220,6220,0
|
|
20230814,144500,544833890,6220,6230,6230,6220,211
|
|
20230814,144400,543520790,6210,6210,6210,6210,0
|
|
20230814,144300,543520790,6210,6230,6230,6210,3000
|
|
20230814,144200,524872380,6220,6230,6230,6220,353
|
|
20230814,144100,522675310,6230,6230,6230,6230,40
|
|
20230814,144000,522426110,6240,6240,6240,6240,13
|
|
20230814,143900,522344990,6240,6240,6240,6240,168
|
|
20230814,143800,521296670,6240,6240,6240,6240,0
|
|
20230814,143700,521296670,6240,6240,6240,6240,31
|
|
20230814,143600,521103230,6250,6250,6250,6250,1
|
|
20230814,143500,521096980,6240,6240,6240,6240,52
|
|
20230814,143400,520772500,6240,6240,6240,6240,0
|
|
20230814,143300,520772500,6240,6240,6240,6240,0
|
|
20230814,143200,520772500,6240,6230,6240,6230,84
|
|
20230814,143100,520248800,6240,6230,6240,6230,32
|
|
20230814,143000,520049420,6230,6230,6230,6230,0
|
|
20230814,142900,520049420,6230,6230,6230,6230,26
|
|
20230814,142800,519887440,6250,6250,6250,6250,0
|
|
20230814,142700,519887440,6250,6240,6250,6240,71
|
|
20230814,142600,519444000,6230,6230,6230,6230,29
|
|
20230814,142500,519263330,6260,6260,6260,6260,0
|
|
20230814,142400,519263330,6260,6250,6260,6250,824
|
|
20230814,142300,514105480,6280,6280,6280,6280,0
|
|
20230814,142200,514105480,6280,6280,6280,6280,50
|
|
20230814,142100,513791480,6280,6240,6280,6240,256
|
|
20230814,142000,512192140,6240,6220,6240,6210,64
|
|
20230814,141900,511794070,6220,6220,6220,6220,0
|
|
20230814,141800,511794070,6220,6220,6220,6220,47
|
|
20230814,141700,511501730,6210,6210,6210,6210,0
|
|
20230814,141600,511501730,6210,6210,6210,6210,62
|
|
20230814,141500,511116710,6210,6210,6210,6210,25
|
|
20230814,141400,510961460,6210,6210,6210,6210,0
|
|
20230814,141300,510961460,6210,6210,6210,6210,60
|
|
20230814,141200,510588860,6210,6210,6210,6210,155
|
|
20230814,141100,509626310,6220,6220,6220,6220,32
|
|
20230814,141000,509427270,6220,6220,6220,6220,0
|
|
20230814,140900,509427270,6220,6210,6220,6210,79
|
|
20230814,140800,508936380,6220,6220,6220,6220,209
|
|
20230814,140700,507636400,6220,6220,6220,6220,0
|
|
20230814,140600,507636400,6220,6210,6220,6210,43
|
|
20230814,140500,507369340,6210,6210,6210,6210,28
|
|
20230814,140400,507195460,6210,6210,6210,6210,46
|
|
20230814,140300,506909800,6220,6220,6220,6220,36
|
|
20230814,140200,506685880,6220,6220,6220,6220,0
|
|
20230814,140100,506685880,6220,6220,6220,6220,91
|
|
20230814,140000,506119860,6220,6220,6220,6220,0
|
|
20230814,135900,506119860,6220,6220,6220,6220,22
|
|
20230814,135800,505983020,6250,6250,6250,6250,5
|
|
20230814,135700,505951770,6240,6260,6260,6240,34
|
|
20230814,135600,505739010,6270,6220,6280,6220,72
|
|
20230814,135500,505290160,6220,6220,6220,6220,41
|
|
20230814,135400,505035140,6220,6220,6220,6220,32
|
|
20230814,135300,504836100,6220,6220,6220,6220,62
|
|
20230814,135200,504450460,6230,6220,6230,6220,41
|
|
20230814,135100,504195430,6220,6220,6220,6220,29
|
|
20230814,135000,504015050,6220,6220,6220,6220,63
|
|
20230814,134900,503623190,6220,6220,6220,6220,4
|
|
20230814,134800,503598310,6220,6220,6220,6220,63
|
|
20230814,134700,503206450,6230,6230,6230,6230,10
|
|
20230814,134600,503144150,6220,6220,6220,6220,27
|
|
20230814,134500,502976210,6220,6220,6220,6220,61
|
|
20230814,134400,502596790,6230,6230,6230,6230,10
|
|
20230814,134300,502534490,6220,6230,6230,6220,27
|
|
20230814,134200,502366510,6240,6220,6240,6220,71
|
|
20230814,134100,501924390,6230,6230,6230,6230,1
|
|
20230814,134000,501918160,6220,6220,6220,6220,40
|
|
20230814,133900,501669360,6220,6220,6220,6220,0
|
|
20230814,133800,501669360,6220,6220,6220,6220,85
|
|
20230814,133700,501140660,6230,6220,6230,6220,11
|
|
20230814,133600,501072230,6220,6210,6220,6210,617
|
|
20230814,133500,497239380,6210,6210,6210,6210,151
|
|
20230814,133400,496301670,6210,6210,6210,6210,26
|
|
20230814,133300,496140210,6210,6210,6210,6210,0
|
|
20230814,133200,496140210,6210,6210,6210,6210,25
|
|
20230814,133100,495984960,6210,6220,6220,6210,293
|
|
20230814,133000,494164550,6290,6250,6290,6250,850
|
|
20230814,132900,488840870,6210,6210,6210,6210,2059
|
|
20230814,132800,476054480,6210,6210,6210,6210,39
|
|
20230814,132700,475812290,6210,6210,6210,6210,1010
|
|
20230814,132600,469540190,6210,6220,6220,6210,2366
|
|
20230814,132500,454825520,6220,6220,6220,6220,693
|
|
20230814,132400,450515060,6220,6220,6220,6220,2072
|
|
20230814,132300,437627220,6240,6230,6240,6230,213
|
|
20230814,132200,436298600,6270,6240,6280,6240,403
|
|
20230814,132100,433777410,6220,6220,6220,6220,60
|
|
20230814,132000,433404210,6220,6220,6220,6220,40
|
|
20230814,131900,433155410,6230,6230,6230,6230,1
|
|
20230814,131800,433149180,6240,6220,6240,6220,819
|
|
20230814,131700,428050780,6220,6230,6230,6220,40
|
|
20230814,131600,427801970,6240,6240,6240,6240,0
|
|
20230814,131500,427801970,6240,6230,6240,6220,79
|
|
20230814,131400,427310430,6230,6230,6230,6230,17
|
|
20230814,131300,427204520,6220,6220,6220,6220,29
|
|
20230814,131200,427024140,6230,6220,6230,6220,59
|
|
20230814,131100,426656850,6220,6220,6220,6220,0
|
|
20230814,131000,426656850,6220,6240,6240,6220,41
|
|
20230814,130900,426401640,6230,6230,6230,6230,8
|
|
20230814,130800,426351800,6230,6230,6240,6230,108
|
|
20230814,130700,425678050,6220,6230,6230,6220,56
|
|
20230814,130600,425329560,6240,6240,6240,6240,81
|
|
20230814,130500,424824120,6240,6240,6240,6240,53
|
|
20230814,130400,424493400,6240,6240,6240,6240,38
|
|
20230814,130300,424256280,6240,6230,6240,6230,246
|
|
20230814,130200,422721320,6220,6230,6230,6220,57
|
|
20230814,130100,422366600,6240,6230,6240,6230,27
|
|
20230814,130000,422198340,6240,6230,6240,6230,470
|
|
20230814,125900,419266940,6230,6230,6230,6230,27
|
|
20230814,125800,419098730,6230,6230,6230,6230,199
|
|
20230814,125700,417858960,6220,6230,6230,6220,388
|
|
20230814,125600,415442360,6220,6220,6220,6220,25
|
|
20230814,125500,415286860,6230,6230,6230,6230,517
|
|
20230814,125400,412065950,6230,6230,6230,6230,497
|
|
20230814,125300,408969640,6220,6220,6220,6220,266
|
|
20230814,125200,407315120,6220,6230,6230,6220,1116
|
|
20230814,125100,400362830,6230,6230,6230,6230,20
|
|
20230814,125000,400238230,6230,6230,6230,6230,40
|
|
20230814,124900,399989030,6230,6240,6240,6230,32
|
|
20230814,124800,399789570,6230,6230,6230,6230,22
|
|
20230814,124700,399652510,6230,6230,6230,6230,39
|
|
20230814,124600,399409540,6230,6230,6230,6230,23
|
|
20230814,124500,399266250,6230,6230,6240,6230,278
|
|
20230814,124400,397534130,6230,6230,6230,6230,1
|
|
20230814,124300,397527900,6230,6220,6230,6220,24
|
|
20230814,124200,397378600,6250,6220,6250,6220,27
|
|
20230814,124100,397210600,6250,6250,6250,6250,1127
|
|
20230814,124000,390166850,6260,6250,6260,6250,214
|
|
20230814,123900,388829340,6250,6250,6250,6250,0
|
|
20230814,123800,388829340,6250,6260,6260,6250,285
|
|
20230814,123700,387047870,6250,6260,6260,6250,242
|
|
20230814,123600,385535340,6280,6280,6280,6280,1
|
|
20230814,123500,385529060,6250,6250,6250,6250,28
|
|
20230814,123400,385354060,6250,6250,6250,6250,30
|
|
20230814,123300,385166560,6260,6260,6260,6260,73
|
|
20230814,123200,384709580,6270,6280,6370,6270,118
|
|
20230814,123100,383966490,6230,6230,6230,6230,100
|
|
20230814,123000,383343490,6290,6250,6290,6250,931
|
|
20230814,122900,377494530,6270,6270,6270,6270,2
|
|
20230814,122800,377481990,6220,6240,6240,6220,4400
|
|
20230814,122700,350101260,6240,6240,6240,6230,96
|
|
20230814,122600,349502790,6240,6240,6240,6240,35
|
|
20230814,122500,349284390,6250,6250,6250,6250,40
|
|
20230814,122400,349034390,6270,6270,6270,6270,0
|
|
20230814,122300,349034390,6270,6260,6270,6260,109
|
|
20230814,122200,348351490,6270,6270,6270,6270,24
|
|
20230814,122100,348201010,6270,6270,6270,6270,0
|
|
20230814,122000,348201010,6270,6260,6270,6260,70
|
|
20230814,121900,347762510,6280,6270,6280,6270,41
|
|
20230814,121800,347505420,6260,6240,6260,6240,55
|
|
20230814,121700,347161740,6290,6290,6290,6290,0
|
|
20230814,121600,347161740,6290,6290,6290,6290,0
|
|
20230814,121500,347161740,6290,6240,6290,6240,800
|
|
20230814,121400,342158060,6230,6230,6230,6230,0
|
|
20230814,121300,342158060,6230,6230,6230,6230,239
|
|
20230814,121200,340669090,6230,6230,6230,6230,179
|
|
20230814,121100,339553920,6250,6250,6250,6250,2
|
|
20230814,121000,339541420,6230,6230,6230,6230,33
|
|
20230814,120900,339335830,6230,6240,6240,6230,58
|
|
20230814,120800,338974310,6240,6240,6240,6240,0
|
|
20230814,120700,338974310,6240,6230,6240,6230,107
|
|
20230814,120600,338307300,6230,6230,6230,6230,185
|
|
20230814,120500,337154750,6230,6230,6230,6230,30
|
|
20230814,120400,336967850,6240,6240,6240,6240,31
|
|
20230814,120300,336774410,6240,6240,6240,6240,0
|
|
20230814,120200,336774410,6240,6240,6240,6240,64
|
|
20230814,120100,336375050,6240,6240,6240,6240,0
|
|
20230814,120000,336375050,6240,6240,6240,6240,25
|
|
20230814,115900,336219050,6240,6240,6240,6240,67
|
|
20230814,115800,335800970,6250,6250,6250,6250,11
|
|
20230814,115700,335732220,6240,6240,6240,6240,31
|
|
20230814,115600,335538780,6240,6240,6240,6240,53
|
|
20230814,115500,335208060,6240,6240,6240,6240,200
|
|
20230814,115400,333960060,6240,6240,6240,6240,30
|
|
20230814,115300,333772860,6230,6230,6230,6230,18
|
|
20230814,115200,333660720,6240,6240,6240,6240,39
|
|
20230814,115100,333417360,6250,6250,6250,6250,3
|
|
20230814,115000,333398610,6230,6230,6230,6230,0
|
|
20230814,114900,333398610,6230,6230,6240,6230,88
|
|
20230814,114800,332850170,6240,6230,6240,6230,110
|
|
20230814,114700,332164850,6220,6210,6220,6210,68
|
|
20230814,114600,331742280,6210,6210,6210,6210,728
|
|
20230814,114500,327221400,6210,6210,6210,6210,46
|
|
20230814,114400,326935740,6210,6220,6220,6210,41
|
|
20230814,114300,326681110,6210,6220,6220,6210,131
|
|
20230814,114200,325866600,6230,6220,6230,6220,4
|
|
20230814,114100,325841700,6220,6230,6270,6220,483
|
|
20230814,114000,322837180,6230,6230,6230,6210,84
|
|
20230814,113900,322314360,6230,6220,6230,6220,327
|
|
20230814,113800,320280400,6240,6240,6240,6240,62
|
|
20230814,113700,319893520,6230,6230,6230,6230,24
|
|
20230814,113600,319744000,6250,6250,6250,6250,0
|
|
20230814,113500,319744000,6250,6240,6250,6240,95
|
|
20230814,113400,319150930,6220,6220,6220,6220,43
|
|
20230814,113300,318883470,6220,6230,6230,6220,17
|
|
20230814,113200,318777710,6220,6230,6230,6220,122
|
|
20230814,113100,318017850,6240,6240,6240,6240,0
|
|
20230814,113000,318017850,6240,6230,6240,6230,66
|
|
20230814,112900,317606400,6250,6250,6250,6250,0
|
|
20230814,112800,317606400,6250,6220,6250,6220,17
|
|
20230814,112700,317500360,6220,6220,6220,6210,484
|
|
20230814,112600,314494120,6230,6230,6230,6230,1
|
|
20230814,112500,314487890,6240,6230,6240,6230,61
|
|
20230814,112400,314107640,6230,6230,6230,6230,36
|
|
20230814,112300,313883360,6210,6220,6220,6210,868
|
|
20230814,112200,308487300,6220,6220,6220,6220,61
|
|
20230814,112100,308107880,6230,6220,6230,6220,32
|
|
20230814,112000,307908620,6220,6220,6220,6220,168
|
|
20230814,111900,306863660,6210,6220,6220,6210,464
|
|
20230814,111800,303978080,6220,6220,6220,6220,387
|
|
20230814,111700,301570940,6230,6240,6240,6230,293
|
|
20230814,111600,299745030,6250,6250,6250,6250,0
|
|
20230814,111500,299745030,6250,6240,6250,6240,43
|
|
20230814,111400,299476690,6260,6260,6260,6260,2
|
|
20230814,111300,299464170,6240,6240,6240,6240,37
|
|
20230814,111200,299233290,6240,6230,6240,6230,83
|
|
20230814,111100,298716180,6250,6250,6250,6250,1
|
|
20230814,111000,298709930,6230,6230,6230,6230,0
|
|
20230814,110900,298709930,6230,6250,6250,6230,539
|
|
20230814,110800,295348680,6270,6270,6270,6270,0
|
|
20230814,110700,295348680,6270,6250,6270,6250,43
|
|
20230814,110600,295079890,6270,6270,6270,6270,4
|
|
20230814,110500,295054810,6270,6270,6270,6270,276
|
|
20230814,110400,293324290,6270,6270,6270,6270,2
|
|
20230814,110300,293311750,6230,6300,6300,6230,1110
|
|
20230814,110200,286350540,6310,6310,6310,6310,0
|
|
20230814,110100,286350540,6310,6320,6320,6310,95
|
|
20230814,110000,285751040,6320,6320,6320,6320,0
|
|
20230814,105900,285751040,6320,6320,6320,6320,0
|
|
20230814,105800,285751040,6320,6270,6450,6270,3703
|
|
20230814,105700,262268600,6270,6270,6270,6270,0
|
|
20230814,105600,262268600,6270,6250,6270,6250,211
|
|
20230814,105500,260945940,6260,6220,6260,6220,76
|
|
20230814,105400,260473180,6220,6290,6290,6220,5999
|
|
20230814,105300,223119900,6330,6330,6330,6330,10
|
|
20230814,105200,223056600,6340,6340,6340,6340,5
|
|
20230814,105100,223024900,6340,6340,6340,6340,0
|
|
20230814,105000,223024900,6340,6340,6340,6340,0
|
|
20230814,104900,223024900,6340,6340,6340,6340,0
|
|
20230814,104800,223024900,6340,6340,6340,6340,5
|
|
20230814,104700,222993200,6350,6350,6350,6350,0
|
|
20230814,104600,222993200,6350,6350,6350,6350,0
|
|
20230814,104500,222993200,6350,6350,6350,6350,0
|
|
20230814,104400,222993200,6350,6350,6350,6350,0
|
|
20230814,104300,222993200,6350,6350,6350,6350,0
|
|
20230814,104200,222993200,6350,6350,6350,6350,0
|
|
20230814,104100,222993200,6350,6300,6350,6290,402
|
|
20230814,104000,220459280,6320,6320,6320,6320,0
|
|
20230814,103900,220459280,6320,6320,6320,6320,0
|
|
20230814,103800,220459280,6320,6320,6320,6320,0
|
|
20230814,103700,220459280,6320,6320,6320,6320,0
|
|
20230814,103600,220459280,6320,6320,6320,6320,0
|
|
20230814,103500,220459280,6320,6320,6320,6320,0
|
|
20230814,103400,220459280,6320,6310,6320,6310,225
|
|
20230814,103300,219037290,6320,6320,6320,6320,0
|
|
20230814,103200,219037290,6320,6320,6320,6320,0
|
|
20230814,103100,219037290,6320,6290,6320,6290,3
|
|
20230814,103000,219018360,6290,6300,6300,6230,2985
|
|
20230814,102900,200305840,6300,6300,6300,6300,978
|
|
20230814,102800,194144440,6320,6320,6320,6320,10
|
|
20230814,102700,194081240,6320,6320,6320,6320,0
|
|
20230814,102600,194081240,6320,6320,6320,6320,0
|
|
20230814,102500,194081240,6320,6310,6320,6310,99
|
|
20230814,102400,193455650,6310,6310,6310,6310,0
|
|
20230814,102300,193455650,6310,6310,6310,6310,2
|
|
20230814,102200,193443030,6300,6300,6300,6300,0
|
|
20230814,102100,193443030,6300,6300,6300,6300,21
|
|
20230814,102000,193310730,6300,6300,6300,6300,12
|
|
20230814,101900,193235130,6300,6300,6300,6300,47
|
|
20230814,101800,192939030,6300,6300,6300,6300,0
|
|
20230814,101700,192939030,6300,6300,6300,6300,21
|
|
20230814,101600,192806730,6320,6310,6320,6310,2
|
|
20230814,101500,192794100,6290,6290,6290,6290,1
|
|
20230814,101400,192787810,6280,6280,6280,6280,0
|
|
20230814,101300,192787810,6280,6280,6280,6280,3
|
|
20230814,101200,192768970,6290,6290,6290,6290,10
|
|
20230814,101100,192706070,6290,6290,6290,6290,8
|
|
20230814,101000,192655750,6320,6320,6320,6310,13
|
|
20230814,100900,192573600,6320,6300,6320,6300,18
|
|
20230814,100800,192459980,6300,6300,6300,6300,0
|
|
20230814,100700,192459980,6300,6300,6300,6300,0
|
|
20230814,100600,192459980,6300,6300,6300,6300,0
|
|
20230814,100500,192459980,6300,6300,6300,6300,11
|
|
20230814,100400,192390680,6320,6280,6320,6280,201
|
|
20230814,100300,191123500,6250,6250,6250,6250,0
|
|
20230814,100200,191123500,6250,6250,6250,6250,0
|
|
20230814,100100,191123500,6250,6250,6250,6250,99
|
|
20230814,100000,190504750,6280,6280,6280,6280,0
|
|
20230814,095900,190504750,6280,6280,6280,6280,0
|
|
20230814,095800,190504750,6280,6280,6280,6280,1
|
|
20230814,095700,190498470,6220,6230,6230,6220,221
|
|
20230814,095600,189121940,6230,6250,6250,6230,70
|
|
20230814,095500,188685610,6330,6270,6330,6270,403
|
|
20230814,095400,186151480,6270,6270,6270,6270,0
|
|
20230814,095300,186151480,6270,6240,6270,6200,9701
|
|
20230814,095200,125922730,6280,6260,6280,6260,201
|
|
20230814,095100,124663270,6250,6250,6250,6250,0
|
|
20230814,095000,124663270,6250,6250,6250,6250,0
|
|
20230814,094900,124663270,6250,6250,6250,6250,100
|
|
20230814,094800,124038270,6230,6230,6230,6230,710
|
|
20230814,094700,119614970,6230,6230,6230,6230,0
|
|
20230814,094600,119614970,6230,6240,6240,6230,200
|
|
20230814,094500,118368960,6260,6260,6260,6240,3
|
|
20230814,094400,118350200,6230,6290,6290,6230,2300
|
|
20230814,094300,103941250,6300,6300,6300,6300,106
|
|
20230814,094200,103273450,6330,6310,6330,6300,101
|
|
20230814,094100,102637100,6330,6320,6330,6320,102
|
|
20230814,094000,101992450,6330,6330,6330,6330,0
|
|
20230814,093900,101992450,6330,6330,6330,6330,0
|
|
20230814,093800,101992450,6330,6330,6330,6330,0
|
|
20230814,093700,101992450,6330,6330,6330,6330,0
|
|
20230814,093600,101992450,6330,6330,6330,6330,0
|
|
20230814,093500,101992450,6330,6330,6330,6330,0
|
|
20230814,093400,101992450,6330,6330,6330,6330,0
|
|
20230814,093300,101992450,6330,6400,6400,6330,105
|
|
20230814,093200,101327520,6400,6400,6400,6400,2
|
|
20230814,093100,101314720,6410,6410,6410,6410,0
|
|
20230814,093000,101314720,6410,6410,6410,6410,0
|
|
20230814,092900,101314720,6410,6300,6410,6300,3223
|
|
20230814,092800,80753060,6220,6290,6290,6200,3310
|
|
20230814,092700,60180290,6340,6290,6340,6290,500
|
|
20230814,092600,57017970,6280,6280,6280,6250,230
|
|
20230814,092500,55576960,6290,6290,6290,6290,0
|
|
20230814,092400,55576960,6290,6290,6290,6290,1
|
|
20230814,092300,55570670,6300,6300,6300,6300,0
|
|
20230814,092200,55570670,6300,6300,6300,6300,0
|
|
20230814,092100,55570670,6300,6280,6300,6260,1803
|
|
20230814,092000,44283110,6270,6280,6280,6270,63
|
|
20230814,091900,43887900,6260,6260,6260,6260,0
|
|
20230814,091800,43887900,6260,6310,6310,6260,274
|
|
20230814,091700,42170750,6270,6300,6300,6270,1478
|
|
20230814,091600,32899440,6300,6320,6320,6300,617
|
|
20230814,091500,29012300,6300,6340,6340,6300,2093
|
|
20230814,091400,15775410,6380,6380,6380,6380,0
|
|
20230814,091300,15775410,6380,6380,6380,6350,5
|
|
20230814,091200,15743570,6380,6380,6380,6380,0
|
|
20230814,091100,15743570,6380,6380,6380,6380,0
|
|
20230814,091000,15743570,6380,6380,6380,6380,1
|
|
20230814,090900,15737190,6330,6330,6330,6330,0
|
|
20230814,090800,15737190,6330,6330,6330,6330,170
|
|
20230814,090700,14661090,6340,6340,6340,6340,43
|
|
20230814,090600,14388470,6340,6340,6340,6340,75
|
|
20230814,090500,13912970,6340,6340,6340,6330,642
|
|
20230814,090400,9846320,6350,6340,6350,6340,312
|
|
20230814,090300,7868220,6340,6340,6340,6340,406
|
|
20230814,090200,5294180,6390,6390,6390,6390,0
|
|
20230814,090100,5294180,6390,6400,6400,6390,129
|
|
20230814,090000,4468620,6400,6410,6410,6320,699
|