635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193200,363847470,10000,10000,10000,10000,3878
|
|
20230814,193100,363847470,10000,10000,10000,10000,0
|
|
20230814,193000,363847470,10000,10000,10000,10000,0
|
|
20230814,192900,363847470,10000,10000,10000,10000,0
|
|
20230814,192800,363847470,10000,10000,10000,10000,0
|
|
20230814,192700,363847470,10000,10000,10000,10000,0
|
|
20230814,192600,363847470,10000,10000,10000,10000,0
|
|
20230814,192500,363847470,10000,10000,10000,10000,0
|
|
20230814,192400,363847470,10000,10000,10000,10000,0
|
|
20230814,192300,363847470,10000,10000,10000,10000,0
|
|
20230814,192200,363847470,10000,10000,10000,10000,0
|
|
20230814,192100,363847470,10000,10000,10000,10000,0
|
|
20230814,192000,363847470,10000,10000,10000,10000,0
|
|
20230814,191900,363847470,10000,10000,10000,10000,0
|
|
20230814,191800,363847470,10000,10000,10000,10000,0
|
|
20230814,191700,363847470,10000,10000,10000,10000,0
|
|
20230814,191600,363847470,10000,10000,10000,10000,0
|
|
20230814,191500,363847470,10000,10000,10000,10000,0
|
|
20230814,191400,363847470,10000,10000,10000,10000,0
|
|
20230814,191300,363847470,10000,10000,10000,10000,0
|
|
20230814,191200,363847470,10000,10000,10000,10000,0
|
|
20230814,191100,363847470,10000,10000,10000,10000,0
|
|
20230814,191000,363847470,10000,10000,10000,10000,0
|
|
20230814,190900,363847470,10000,10000,10000,10000,0
|
|
20230814,190800,363847470,10000,10000,10000,10000,0
|
|
20230814,190700,363847470,10000,10000,10000,10000,0
|
|
20230814,190600,363847470,10000,10000,10000,10000,0
|
|
20230814,190500,363847470,10000,10000,10000,10000,0
|
|
20230814,190400,363847470,10000,10000,10000,10000,0
|
|
20230814,190300,363847470,10000,10000,10000,10000,0
|
|
20230814,190200,363847470,10000,10000,10000,10000,3878
|
|
20230814,190100,363847470,10000,10000,10000,10000,0
|
|
20230814,190000,363847470,10000,10000,10000,10000,0
|
|
20230814,185900,363847470,10000,10000,10000,10000,0
|
|
20230814,185800,363847470,10000,10000,10000,10000,0
|
|
20230814,185700,363847470,10000,10000,10000,10000,0
|
|
20230814,185600,363847470,10000,10000,10000,10000,0
|
|
20230814,185500,363847470,10000,10000,10000,10000,0
|
|
20230814,185400,363847470,10000,10000,10000,10000,0
|
|
20230814,185300,363847470,10000,10000,10000,10000,0
|
|
20230814,185200,363847470,10000,10000,10000,10000,0
|
|
20230814,185100,363847470,10000,10000,10000,10000,0
|
|
20230814,185000,363847470,10000,10000,10000,10000,0
|
|
20230814,184900,363847470,10000,10000,10000,10000,0
|
|
20230814,184800,363847470,10000,10000,10000,10000,0
|
|
20230814,184700,363847470,10000,10000,10000,10000,0
|
|
20230814,184600,363847470,10000,10000,10000,10000,0
|
|
20230814,184500,363847470,10000,10000,10000,10000,0
|
|
20230814,184400,363847470,10000,10000,10000,10000,0
|
|
20230814,184300,363847470,10000,10000,10000,10000,0
|
|
20230814,184200,363847470,10000,10000,10000,10000,0
|
|
20230814,184100,363847470,10000,10000,10000,10000,0
|
|
20230814,184000,363847470,10000,10000,10000,10000,0
|
|
20230814,183900,363847470,10000,10000,10000,10000,0
|
|
20230814,183800,363847470,10000,10000,10000,10000,0
|
|
20230814,183700,363847470,10000,10000,10000,10000,0
|
|
20230814,183600,363847470,10000,10000,10000,10000,0
|
|
20230814,183500,363847470,10000,10000,10000,10000,0
|
|
20230814,183400,363847470,10000,10000,10000,10000,0
|
|
20230814,183300,363847470,10000,10000,10000,10000,0
|
|
20230814,183200,363847470,10000,10000,10000,10000,3878
|
|
20230814,183100,363847470,10000,10000,10000,10000,0
|
|
20230814,183000,363847470,10000,10000,10000,10000,0
|
|
20230814,182900,363847470,10000,10000,10000,10000,0
|
|
20230814,182800,363847470,10000,10000,10000,10000,0
|
|
20230814,182700,363847470,10000,10000,10000,10000,0
|
|
20230814,182600,363847470,10000,10000,10000,10000,0
|
|
20230814,182500,363847470,10000,10000,10000,10000,0
|
|
20230814,182400,363847470,10000,10000,10000,10000,0
|
|
20230814,182300,363847470,10000,10000,10000,10000,0
|
|
20230814,182200,363847470,10000,10000,10000,10000,0
|
|
20230814,182100,363847470,10000,10000,10000,10000,0
|
|
20230814,182000,363847470,10000,10000,10000,10000,0
|
|
20230814,181900,363847470,10000,10000,10000,10000,0
|
|
20230814,181800,363847470,10000,10000,10000,10000,0
|
|
20230814,181700,363847470,10000,10000,10000,10000,0
|
|
20230814,181600,363847470,10000,10000,10000,10000,0
|
|
20230814,181500,363847470,10000,10000,10000,10000,0
|
|
20230814,181400,363847470,10000,10000,10000,10000,0
|
|
20230814,181300,363847470,10000,10000,10000,10000,0
|
|
20230814,181200,363847470,10000,10000,10000,10000,0
|
|
20230814,181100,363847470,10000,10000,10000,10000,0
|
|
20230814,181000,363847470,10000,10000,10000,10000,0
|
|
20230814,180900,363847470,10000,10000,10000,10000,0
|
|
20230814,180800,363847470,10000,10000,10000,10000,0
|
|
20230814,180700,363847470,10000,10000,10000,10000,0
|
|
20230814,180600,363847470,10000,10000,10000,10000,0
|
|
20230814,180500,363847470,10000,10000,10000,10000,0
|
|
20230814,180400,363847470,10000,10000,10000,10000,0
|
|
20230814,180300,363847470,10000,10000,10000,10000,0
|
|
20230814,180200,363847470,10000,10000,10000,10000,3878
|
|
20230814,180100,363847470,10000,10000,10000,10000,0
|
|
20230814,180000,363847470,10000,10000,10000,10000,0
|
|
20230814,175900,363847470,10000,10000,10000,10000,0
|
|
20230814,175800,363847470,10000,10000,10000,10000,0
|
|
20230814,175700,363847470,10000,10000,10000,10000,0
|
|
20230814,175600,363847470,10000,10000,10000,10000,0
|
|
20230814,175500,363847470,10000,10000,10000,10000,0
|
|
20230814,175400,363847470,10000,10000,10000,10000,0
|
|
20230814,175300,363847470,10000,10000,10000,10000,0
|
|
20230814,175200,363847470,10000,10000,10000,10000,0
|
|
20230814,175100,363847470,10000,10000,10000,10000,0
|
|
20230814,175000,363847470,10000,10000,10000,10000,0
|
|
20230814,174900,363847470,10000,10000,10000,10000,0
|
|
20230814,174800,363847470,10000,10000,10000,10000,0
|
|
20230814,174700,363847470,10000,10000,10000,10000,0
|
|
20230814,174600,363847470,10000,10000,10000,10000,0
|
|
20230814,174500,363847470,10000,10000,10000,10000,0
|
|
20230814,174400,363847470,10000,10000,10000,10000,0
|
|
20230814,174300,363847470,10000,10000,10000,10000,0
|
|
20230814,174200,363847470,10000,10000,10000,10000,0
|
|
20230814,174100,363847470,10000,10000,10000,10000,0
|
|
20230814,174000,363847470,10000,10000,10000,10000,0
|
|
20230814,173900,363847470,10000,10000,10000,10000,0
|
|
20230814,173800,363847470,10000,10000,10000,10000,0
|
|
20230814,173700,363847470,10000,10000,10000,10000,0
|
|
20230814,173600,363847470,10000,10000,10000,10000,0
|
|
20230814,173500,363847470,10000,10000,10000,10000,0
|
|
20230814,173400,363847470,10000,10000,10000,10000,0
|
|
20230814,173300,363847470,10000,10000,10000,10000,0
|
|
20230814,173200,363847470,10000,10000,10000,10000,3878
|
|
20230814,173100,363847470,10000,10000,10000,10000,0
|
|
20230814,173000,363847470,10000,10000,10000,10000,0
|
|
20230814,172900,363847470,10000,10000,10000,10000,0
|
|
20230814,172800,363847470,10000,10000,10000,10000,0
|
|
20230814,172700,363847470,10000,10000,10000,10000,0
|
|
20230814,172600,363847470,10000,10000,10000,10000,0
|
|
20230814,172500,363847470,10000,10000,10000,10000,0
|
|
20230814,172400,363847470,10000,10000,10000,10000,0
|
|
20230814,172300,363847470,10000,10000,10000,10000,0
|
|
20230814,172200,363847470,10000,10000,10000,10000,0
|
|
20230814,172100,363847470,10000,10000,10000,10000,0
|
|
20230814,172000,363847470,10000,10000,10000,10000,0
|
|
20230814,171900,363847470,10000,10000,10000,10000,0
|
|
20230814,171800,363847470,10000,10000,10000,10000,0
|
|
20230814,171700,363847470,10000,10000,10000,10000,0
|
|
20230814,171600,363847470,10000,10000,10000,10000,0
|
|
20230814,171500,363847470,10000,10000,10000,10000,0
|
|
20230814,171400,363847470,10000,10000,10000,10000,0
|
|
20230814,171300,363847470,10000,10000,10000,10000,0
|
|
20230814,171200,363847470,10000,10000,10000,10000,0
|
|
20230814,171100,363847470,10000,10000,10000,10000,0
|
|
20230814,171000,363847470,10000,10000,10000,10000,0
|
|
20230814,170900,363847470,10000,10000,10000,10000,0
|
|
20230814,170800,363847470,10000,10000,10000,10000,0
|
|
20230814,170700,363847470,10000,10000,10000,10000,0
|
|
20230814,170600,363847470,10000,10000,10000,10000,0
|
|
20230814,170500,363847470,10000,10000,10000,10000,0
|
|
20230814,170400,363847470,10000,10000,10000,10000,0
|
|
20230814,170300,363847470,10000,10000,10000,10000,0
|
|
20230814,170200,363847470,10000,10000,10000,10000,3878
|
|
20230814,170100,363847470,10000,10000,10000,10000,0
|
|
20230814,170000,363847470,10000,10000,10000,10000,0
|
|
20230814,165900,363847470,10000,10000,10000,10000,0
|
|
20230814,165800,363847470,10000,10000,10000,10000,0
|
|
20230814,165700,363847470,10000,10000,10000,10000,0
|
|
20230814,165600,363847470,10000,10000,10000,10000,0
|
|
20230814,165500,363847470,10000,10000,10000,10000,0
|
|
20230814,165400,363847470,10000,10000,10000,10000,0
|
|
20230814,165300,363847470,10000,10000,10000,10000,0
|
|
20230814,165200,363847470,10000,10000,10000,10000,0
|
|
20230814,165100,363847470,10000,10000,10000,10000,0
|
|
20230814,165000,363847470,10000,10000,10000,10000,0
|
|
20230814,164900,363847470,10000,10000,10000,10000,0
|
|
20230814,164800,363847470,10000,10000,10000,10000,0
|
|
20230814,164700,363847470,10000,10000,10000,10000,0
|
|
20230814,164600,363847470,10000,10000,10000,10000,0
|
|
20230814,164500,363847470,10000,10000,10000,10000,0
|
|
20230814,164400,363847470,10000,10000,10000,10000,0
|
|
20230814,164300,363847470,10000,10000,10000,10000,0
|
|
20230814,164200,363847470,10000,10000,10000,10000,0
|
|
20230814,164100,363847470,10000,10000,10000,10000,0
|
|
20230814,164000,363847470,10000,10000,10000,10000,0
|
|
20230814,163900,363847470,10000,10000,10000,10000,0
|
|
20230814,163800,363847470,10000,10000,10000,10000,0
|
|
20230814,163700,363847470,10000,10000,10000,10000,0
|
|
20230814,163600,363847470,10000,10000,10000,10000,0
|
|
20230814,163500,363847470,10000,10000,10000,10000,0
|
|
20230814,163400,363847470,10000,10000,10000,10000,0
|
|
20230814,163300,363847470,10000,10000,10000,10000,0
|
|
20230814,163200,363847470,10000,10000,10000,10000,3878
|
|
20230814,163100,363847470,10000,10000,10000,10000,0
|
|
20230814,163000,363847470,10000,10000,10000,10000,0
|
|
20230814,162900,363847470,10000,10000,10000,10000,0
|
|
20230814,162800,363847470,10000,10000,10000,10000,0
|
|
20230814,162700,363847470,10000,10000,10000,10000,0
|
|
20230814,162600,363847470,10000,10000,10000,10000,0
|
|
20230814,162500,363847470,10000,10000,10000,10000,0
|
|
20230814,162400,363847470,10000,10000,10000,10000,0
|
|
20230814,162300,363847470,10000,10000,10000,10000,0
|
|
20230814,162200,363847470,10000,10000,10000,10000,0
|
|
20230814,162100,363847470,10000,10000,10000,10000,0
|
|
20230814,162000,363847470,10000,10000,10000,10000,0
|
|
20230814,161900,363847470,10000,10000,10000,10000,0
|
|
20230814,161800,363847470,10000,10000,10000,10000,0
|
|
20230814,161700,363847470,10000,10000,10000,10000,0
|
|
20230814,161600,363847470,10000,10000,10000,10000,0
|
|
20230814,161500,363847470,10000,10000,10000,10000,0
|
|
20230814,161400,363847470,10000,10000,10000,10000,0
|
|
20230814,161300,363847470,10000,10000,10000,10000,0
|
|
20230814,161200,363847470,10000,10000,10000,10000,0
|
|
20230814,161100,363847470,10000,10000,10000,10000,0
|
|
20230814,161000,363847470,10000,10000,10000,10000,0
|
|
20230814,160900,363847470,10000,10000,10000,10000,0
|
|
20230814,160800,363847470,10000,10000,10000,10000,0
|
|
20230814,160700,363847470,10000,10000,10000,10000,0
|
|
20230814,160600,363847470,10000,10000,10000,10000,0
|
|
20230814,160500,363847470,10000,10000,10000,10000,0
|
|
20230814,160400,363847470,10000,10000,10000,10000,0
|
|
20230814,160300,363847470,10000,10000,10000,10000,0
|
|
20230814,160200,363847470,10000,10000,10000,10000,3878
|
|
20230814,160100,363847470,10000,10000,10000,10000,0
|
|
20230814,160000,363847470,10000,10000,10000,10000,0
|
|
20230814,155900,363847470,10000,10000,10000,10000,0
|
|
20230814,155800,363847470,10000,10000,10000,10000,0
|
|
20230814,155700,363847470,10000,10000,10000,10000,0
|
|
20230814,155600,363847470,10000,10000,10000,10000,0
|
|
20230814,155500,363847470,10000,10000,10000,10000,0
|
|
20230814,155400,363847470,10000,10000,10000,10000,0
|
|
20230814,155300,363847470,10000,10000,10000,10000,0
|
|
20230814,155200,363847470,10000,10000,10000,10000,0
|
|
20230814,155100,363847470,10000,10000,10000,10000,0
|
|
20230814,155000,363847470,10000,10000,10000,10000,0
|
|
20230814,154900,363847470,10000,10000,10000,10000,0
|
|
20230814,154800,363847470,10000,10000,10000,10000,0
|
|
20230814,154700,363847470,10000,10000,10000,10000,0
|
|
20230814,154600,363847470,10000,10000,10000,10000,0
|
|
20230814,154500,363847470,10000,10000,10000,10000,0
|
|
20230814,154400,363847470,10000,10000,10000,10000,0
|
|
20230814,154300,363847470,10000,10000,10000,10000,0
|
|
20230814,154200,363847470,10000,10000,10000,10000,0
|
|
20230814,154100,363847470,10000,10000,10000,10000,0
|
|
20230814,154000,363847470,10000,10000,10000,10000,0
|
|
20230814,153900,363847470,10000,10000,10000,10000,0
|
|
20230814,153800,363847470,10000,10000,10000,10000,0
|
|
20230814,153700,363847470,10000,10000,10000,10000,0
|
|
20230814,153600,363847470,10000,10000,10000,10000,0
|
|
20230814,153500,363847470,10000,10000,10000,10000,0
|
|
20230814,153400,363847470,10000,10000,10000,10000,0
|
|
20230814,153300,363847470,10000,10000,10000,10000,0
|
|
20230814,153200,363847470,10000,10000,10000,10000,3878
|
|
20230814,153100,363847470,10000,10000,10000,10000,0
|
|
20230814,153000,363847470,10000,10000,10000,10000,3878
|
|
20230814,152900,325067470,10050,10050,10050,10050,0
|
|
20230814,152800,325067470,10050,10050,10050,10050,0
|
|
20230814,152700,325067470,10050,10050,10050,10050,0
|
|
20230814,152600,325067470,10050,10050,10050,10050,0
|
|
20230814,152500,325067470,10050,10050,10050,10050,0
|
|
20230814,152400,325067470,10050,10050,10050,10050,0
|
|
20230814,152300,325067470,10050,10050,10050,10050,0
|
|
20230814,152200,325067470,10050,10050,10050,10050,0
|
|
20230814,152100,325067470,10050,10050,10050,10050,0
|
|
20230814,152000,325067470,10050,10050,10050,10050,0
|
|
20230814,151900,325067470,10050,10050,10050,10050,4
|
|
20230814,151800,325027270,10060,10060,10060,10060,30
|
|
20230814,151700,324725470,10060,10060,10060,10060,0
|
|
20230814,151600,324725470,10060,10060,10060,10060,0
|
|
20230814,151500,324725470,10060,10060,10060,10060,0
|
|
20230814,151400,324725470,10060,10060,10060,10060,0
|
|
20230814,151300,324725470,10060,10060,10060,10060,0
|
|
20230814,151200,324725470,10060,10060,10060,10060,0
|
|
20230814,151100,324725470,10060,10060,10060,10060,0
|
|
20230814,151000,324725470,10060,10060,10060,10060,4
|
|
20230814,150900,324685230,10060,10060,10060,10060,0
|
|
20230814,150800,324685230,10060,10060,10060,10060,1
|
|
20230814,150700,324675170,10060,10060,10060,10060,1
|
|
20230814,150600,324665110,10070,10070,10070,10070,48
|
|
20230814,150500,324181750,10070,10070,10070,10070,0
|
|
20230814,150400,324181750,10070,10070,10070,10070,0
|
|
20230814,150300,324181750,10070,10070,10070,10070,0
|
|
20230814,150200,324181750,10070,10070,10070,10070,0
|
|
20230814,150100,324181750,10070,10070,10070,10070,0
|
|
20230814,150000,324181750,10070,10070,10070,10070,1
|
|
20230814,145900,324171680,10070,10070,10070,10070,0
|
|
20230814,145800,324171680,10070,10070,10070,10070,0
|
|
20230814,145700,324171680,10070,10070,10070,10070,0
|
|
20230814,145600,324171680,10070,10070,10070,10070,0
|
|
20230814,145500,324171680,10070,10070,10070,10070,0
|
|
20230814,145400,324171680,10070,10070,10070,10070,0
|
|
20230814,145300,324171680,10070,10070,10070,10070,0
|
|
20230814,145200,324171680,10070,10070,10070,10070,0
|
|
20230814,145100,324171680,10070,10070,10070,10070,0
|
|
20230814,145000,324171680,10070,10070,10070,10070,0
|
|
20230814,144900,324171680,10070,10070,10070,10070,50
|
|
20230814,144800,323668180,10060,10060,10060,10060,0
|
|
20230814,144700,323668180,10060,10060,10060,10060,0
|
|
20230814,144600,323668180,10060,10070,10070,10060,3
|
|
20230814,144500,323637980,10060,10060,10060,10060,1
|
|
20230814,144400,323627920,10060,10060,10060,10060,0
|
|
20230814,144300,323627920,10060,10060,10060,10060,0
|
|
20230814,144200,323627920,10060,10060,10060,10060,0
|
|
20230814,144100,323627920,10060,10060,10060,10060,0
|
|
20230814,144000,323627920,10060,10060,10060,10060,0
|
|
20230814,143900,323627920,10060,10060,10060,10060,0
|
|
20230814,143800,323627920,10060,10020,10060,10020,3
|
|
20230814,143700,323597780,10020,10020,10020,10020,0
|
|
20230814,143600,323597780,10020,10020,10020,10020,0
|
|
20230814,143500,323597780,10020,10020,10020,10020,0
|
|
20230814,143400,323597780,10020,10020,10020,10020,3
|
|
20230814,143300,323567720,10020,10020,10020,10020,100
|
|
20230814,143200,322565720,10020,10020,10020,10020,0
|
|
20230814,143100,322565720,10020,10020,10020,10020,91
|
|
20230814,143000,321653900,10050,10050,10050,10050,0
|
|
20230814,142900,321653900,10050,10050,10050,10050,0
|
|
20230814,142800,321653900,10050,10050,10050,10050,0
|
|
20230814,142700,321653900,10050,10050,10050,10050,0
|
|
20230814,142600,321653900,10050,10050,10050,10050,10
|
|
20230814,142500,321553400,10020,10020,10020,10020,0
|
|
20230814,142400,321553400,10020,10020,10020,10020,0
|
|
20230814,142300,321553400,10020,10020,10020,10020,0
|
|
20230814,142200,321553400,10020,10020,10020,10020,0
|
|
20230814,142100,321553400,10020,10020,10020,10020,0
|
|
20230814,142000,321553400,10020,10020,10020,10020,600
|
|
20230814,141900,315541400,10020,10020,10020,10020,0
|
|
20230814,141800,315541400,10020,10020,10020,10020,24
|
|
20230814,141700,315300920,10020,10020,10020,10020,50
|
|
20230814,141600,314799920,10010,10010,10010,10010,0
|
|
20230814,141500,314799920,10010,10010,10010,10010,0
|
|
20230814,141400,314799920,10010,10010,10010,10010,0
|
|
20230814,141300,314799920,10010,10010,10010,10010,0
|
|
20230814,141200,314799920,10010,10010,10010,10010,126
|
|
20230814,141100,313538660,10000,10000,10000,10000,0
|
|
20230814,141000,313538660,10000,10000,10000,10000,100
|
|
20230814,140900,312538660,10010,10010,10010,10010,0
|
|
20230814,140800,312538660,10010,10010,10010,10010,140
|
|
20230814,140700,311137260,10010,10010,10010,10010,0
|
|
20230814,140600,311137260,10010,10010,10010,10010,0
|
|
20230814,140500,311137260,10010,10010,10010,10010,0
|
|
20230814,140400,311137260,10010,10010,10010,10010,0
|
|
20230814,140300,311137260,10010,10010,10010,10010,0
|
|
20230814,140200,311137260,10010,10010,10010,10010,0
|
|
20230814,140100,311137260,10010,10010,10010,10010,0
|
|
20230814,140000,311137260,10010,10000,10010,10000,1401
|
|
20230814,135900,297117260,10030,10010,10030,10000,2093
|
|
20230814,135800,276175900,10010,10020,10020,10010,1072
|
|
20230814,135700,265445130,10020,10020,10020,10020,5
|
|
20230814,135600,265395030,10020,10020,10020,10020,25
|
|
20230814,135500,265144530,10010,10010,10010,10010,3
|
|
20230814,135400,265114500,10020,10020,10020,10010,28
|
|
20230814,135300,264834200,10010,10010,10010,10010,65
|
|
20230814,135200,264183550,10010,10020,10020,10010,681
|
|
20230814,135100,257360170,10020,10030,10030,10020,841
|
|
20230814,135000,248929370,10030,10030,10030,10030,0
|
|
20230814,134900,248929370,10030,10030,10030,10030,0
|
|
20230814,134800,248929370,10030,10030,10030,10030,2
|
|
20230814,134700,248909310,10030,10030,10030,10030,53
|
|
20230814,134600,248377720,10030,10030,10030,10030,1
|
|
20230814,134500,248367690,10030,10030,10030,10030,50
|
|
20230814,134400,247866190,10030,10030,10030,10030,1
|
|
20230814,134300,247856160,10040,10040,10040,10040,26
|
|
20230814,134200,247595120,10050,10040,10050,10040,20
|
|
20230814,134100,247394190,10040,10040,10040,10040,207
|
|
20230814,134000,245315910,10060,10060,10060,10060,0
|
|
20230814,133900,245315910,10060,10060,10060,10060,3
|
|
20230814,133800,245285730,10040,10040,10040,10040,0
|
|
20230814,133700,245285730,10040,10040,10040,10040,0
|
|
20230814,133600,245285730,10040,10040,10040,10040,4
|
|
20230814,133500,245245570,10060,10040,10060,10040,101
|
|
20230814,133400,244231510,10070,10070,10070,10070,10
|
|
20230814,133300,244130810,10070,10070,10070,10070,0
|
|
20230814,133200,244130810,10070,10070,10070,10070,0
|
|
20230814,133100,244130810,10070,10070,10070,10070,1
|
|
20230814,133000,244120740,10060,10060,10060,10060,0
|
|
20230814,132900,244120740,10060,10060,10060,10060,0
|
|
20230814,132800,244120740,10060,10060,10060,10060,116
|
|
20230814,132700,242953780,10040,10040,10040,10040,0
|
|
20230814,132600,242953780,10040,10040,10040,10040,3
|
|
20230814,132500,242923660,10040,10040,10040,10040,55
|
|
20230814,132400,242371460,10050,10050,10050,10050,41
|
|
20230814,132300,241959410,10060,10060,10060,10060,11
|
|
20230814,132200,241848750,10090,10090,10090,10090,0
|
|
20230814,132100,241848750,10090,10090,10090,10090,0
|
|
20230814,132000,241848750,10090,10090,10090,10090,0
|
|
20230814,131900,241848750,10090,10090,10090,10090,5
|
|
20230814,131800,241798300,10100,10100,10100,10100,0
|
|
20230814,131700,241798300,10100,10100,10100,10100,0
|
|
20230814,131600,241798300,10100,10100,10100,10100,0
|
|
20230814,131500,241798300,10100,10080,10100,10080,51
|
|
20230814,131400,241283910,10080,10060,10080,10060,2
|
|
20230814,131300,241263770,10050,10050,10050,10050,0
|
|
20230814,131200,241263770,10050,10050,10050,10050,3
|
|
20230814,131100,241233620,10050,10050,10050,10050,100
|
|
20230814,131000,240228620,10050,10050,10050,10050,0
|
|
20230814,130900,240228620,10050,10050,10050,10050,0
|
|
20230814,130800,240228620,10050,10050,10050,10050,0
|
|
20230814,130700,240228620,10050,10050,10050,10050,300
|
|
20230814,130600,237213620,10060,10060,10060,10060,0
|
|
20230814,130500,237213620,10060,10060,10060,10060,0
|
|
20230814,130400,237213620,10060,10060,10060,10060,171
|
|
20230814,130300,235493360,10060,10060,10060,10060,0
|
|
20230814,130200,235493360,10060,10070,10070,10050,122
|
|
20230814,130100,234266290,10090,10090,10090,10090,100
|
|
20230814,130000,233257290,10070,10070,10070,10070,169
|
|
20230814,125900,231555460,10090,10090,10090,10090,0
|
|
20230814,125800,231555460,10090,10090,10090,10090,10
|
|
20230814,125700,231454560,10090,10090,10090,10090,2
|
|
20230814,125600,231434380,10110,10110,10110,10110,0
|
|
20230814,125500,231434380,10110,10110,10110,10110,0
|
|
20230814,125400,231434380,10110,10060,10110,10060,360
|
|
20230814,125300,227806410,10050,10080,10080,10050,310
|
|
20230814,125200,224681910,10050,10080,10080,10050,492
|
|
20230814,125100,219737280,10070,10070,10070,10070,0
|
|
20230814,125000,219737280,10070,10090,10090,10070,2
|
|
20230814,124900,219717120,10110,10110,10110,10110,0
|
|
20230814,124800,219717120,10110,10110,10110,10110,0
|
|
20230814,124700,219717120,10110,10110,10110,10110,0
|
|
20230814,124600,219717120,10110,10110,10110,10110,0
|
|
20230814,124500,219717120,10110,10060,10110,10060,18
|
|
20230814,124400,219535970,10080,10080,10080,10080,2
|
|
20230814,124300,219515810,10040,10050,10050,10040,44
|
|
20230814,124200,219073750,10110,10110,10110,10110,0
|
|
20230814,124100,219073750,10110,10110,10110,10110,0
|
|
20230814,124000,219073750,10110,10110,10110,10110,0
|
|
20230814,123900,219073750,10110,10110,10110,10110,0
|
|
20230814,123800,219073750,10110,10110,10110,10110,0
|
|
20230814,123700,219073750,10110,10110,10110,10110,0
|
|
20230814,123600,219073750,10110,10110,10110,10110,0
|
|
20230814,123500,219073750,10110,10110,10110,10110,0
|
|
20230814,123400,219073750,10110,10110,10110,10110,0
|
|
20230814,123300,219073750,10110,10110,10110,10110,100
|
|
20230814,123200,218062750,10130,10130,10130,10130,0
|
|
20230814,123100,218062750,10130,10130,10130,10130,0
|
|
20230814,123000,218062750,10130,10130,10130,10130,0
|
|
20230814,122900,218062750,10130,10130,10130,10130,0
|
|
20230814,122800,218062750,10130,10070,10130,10070,825
|
|
20230814,122700,209735290,10020,10080,10080,10020,3000
|
|
20230814,122600,179649170,10140,10140,10140,10140,0
|
|
20230814,122500,179649170,10140,10140,10140,10140,0
|
|
20230814,122400,179649170,10140,10140,10140,10140,0
|
|
20230814,122300,179649170,10140,10140,10140,10140,0
|
|
20230814,122200,179649170,10140,10140,10140,10140,0
|
|
20230814,122100,179649170,10140,10080,10140,10080,119
|
|
20230814,122000,178445060,10150,10150,10150,10150,0
|
|
20230814,121900,178445060,10150,10150,10150,10150,0
|
|
20230814,121800,178445060,10150,10150,10150,10150,1
|
|
20230814,121700,178434910,10080,10110,10110,10080,91
|
|
20230814,121600,177516840,10190,10190,10190,10190,0
|
|
20230814,121500,177516840,10190,10140,10200,10140,610
|
|
20230814,121400,171323660,10040,10040,10160,10040,796
|
|
20230814,121300,163283030,10020,10020,10020,10020,0
|
|
20230814,121200,163283030,10020,10020,10020,10020,0
|
|
20230814,121100,163283030,10020,10020,10020,10020,0
|
|
20230814,121000,163283030,10020,10020,10020,10020,188
|
|
20230814,120900,161399270,10020,10020,10020,10020,0
|
|
20230814,120800,161399270,10020,10020,10020,10020,0
|
|
20230814,120700,161399270,10020,10020,10020,10020,5
|
|
20230814,120600,161349170,10020,10020,10020,10020,0
|
|
20230814,120500,161349170,10020,10020,10020,10020,0
|
|
20230814,120400,161349170,10020,10020,10020,10020,0
|
|
20230814,120300,161349170,10020,10020,10020,10020,1117
|
|
20230814,120200,150156830,10030,10030,10030,10030,0
|
|
20230814,120100,150156830,10030,10030,10030,10030,0
|
|
20230814,120000,150156830,10030,10030,10030,10030,0
|
|
20230814,115900,150156830,10030,10030,10030,10030,0
|
|
20230814,115800,150156830,10030,10030,10030,10030,0
|
|
20230814,115700,150156830,10030,10030,10030,10030,0
|
|
20230814,115600,150156830,10030,10030,10030,10030,0
|
|
20230814,115500,150156830,10030,10030,10030,10030,201
|
|
20230814,115400,148140800,10050,10050,10050,10050,0
|
|
20230814,115300,148140800,10050,10050,10050,10050,0
|
|
20230814,115200,148140800,10050,10050,10050,10050,0
|
|
20230814,115100,148140800,10050,10050,10050,10050,0
|
|
20230814,115000,148140800,10050,10050,10050,10050,0
|
|
20230814,114900,148140800,10050,10050,10050,10050,0
|
|
20230814,114800,148140800,10050,10050,10050,10050,9
|
|
20230814,114700,148050350,10030,10030,10030,10030,8
|
|
20230814,114600,147970110,10030,10030,10030,10030,7
|
|
20230814,114500,147899900,10030,10040,10040,10030,209
|
|
20230814,114400,145802700,10090,10090,10090,10090,0
|
|
20230814,114300,145802700,10090,10090,10090,10090,1
|
|
20230814,114200,145792610,10090,10070,10090,10070,50
|
|
20230814,114100,145288620,10050,10050,10050,10050,0
|
|
20230814,114000,145288620,10050,10050,10050,10050,0
|
|
20230814,113900,145288620,10050,10050,10050,10050,87
|
|
20230814,113800,144414270,10050,10050,10050,10050,115
|
|
20230814,113700,143258520,10150,10070,10150,10040,429
|
|
20230814,113600,138936310,10040,10050,10070,10040,104
|
|
20230814,113500,137890030,10060,10060,10060,10060,4
|
|
20230814,113400,137849790,10050,10050,10050,10050,73
|
|
20230814,113300,137116140,10040,10040,10040,10040,1
|
|
20230814,113200,137106100,10030,10030,10030,10030,0
|
|
20230814,113100,137106100,10030,10030,10030,10030,0
|
|
20230814,113000,137106100,10030,10030,10030,10030,3
|
|
20230814,112900,137076010,10030,10030,10030,10030,0
|
|
20230814,112800,137076010,10030,10030,10030,10030,88
|
|
20230814,112700,136193370,10030,10030,10030,10030,32
|
|
20230814,112600,135872410,10030,10030,10030,10030,135
|
|
20230814,112500,134518360,10030,10040,10040,10030,762
|
|
20230814,112400,126875200,10040,10040,10040,10030,818
|
|
20230814,112300,118662530,10060,10040,10060,10040,137
|
|
20230814,112200,117286600,10040,10040,10060,10040,203
|
|
20230814,112100,115247960,10040,10040,10040,10040,46
|
|
20230814,112000,114786120,10040,10040,10040,10040,466
|
|
20230814,111900,110107480,10060,10050,10060,10040,789
|
|
20230814,111800,102178030,10050,10070,10070,10050,908
|
|
20230814,111700,93050140,10080,10080,10080,10080,0
|
|
20230814,111600,93050140,10080,10080,10080,10080,0
|
|
20230814,111500,93050140,10080,10080,10080,10080,1
|
|
20230814,111400,93040060,10070,10070,10070,10070,13
|
|
20230814,111300,92909150,10070,10080,10080,10070,551
|
|
20230814,111200,87355260,10150,10150,10150,10150,2
|
|
20230814,111100,87334960,10080,10080,10080,10080,6
|
|
20230814,111000,87274480,10180,10080,10180,10080,500
|
|
20230814,110900,82213900,10070,10070,10070,10070,0
|
|
20230814,110800,82213900,10070,10070,10070,10070,0
|
|
20230814,110700,82213900,10070,10070,10070,10070,0
|
|
20230814,110600,82213900,10070,10070,10070,10070,8
|
|
20230814,110500,82133340,10080,10080,10080,10080,0
|
|
20230814,110400,82133340,10080,10080,10080,10080,221
|
|
20230814,110300,79905660,10100,10100,10100,10100,0
|
|
20230814,110200,79905660,10100,10100,10100,10100,0
|
|
20230814,110100,79905660,10100,10100,10100,10100,18
|
|
20230814,110000,79723860,10120,10120,10120,10120,0
|
|
20230814,105900,79723860,10120,10120,10120,10120,0
|
|
20230814,105800,79723860,10120,10120,10120,10120,0
|
|
20230814,105700,79723860,10120,10120,10120,10120,1
|
|
20230814,105600,79713740,10120,10120,10120,10120,0
|
|
20230814,105500,79713740,10120,10120,10120,10120,1
|
|
20230814,105400,79703620,10100,10100,10100,10100,10
|
|
20230814,105300,79602620,10100,10100,10100,10100,0
|
|
20230814,105200,79602620,10100,10100,10100,10100,0
|
|
20230814,105100,79602620,10100,10100,10100,10100,0
|
|
20230814,105000,79602620,10100,10100,10100,10100,0
|
|
20230814,104900,79602620,10100,10100,10100,10100,0
|
|
20230814,104800,79602620,10100,10100,10100,10100,0
|
|
20230814,104700,79602620,10100,10100,10100,10100,5
|
|
20230814,104600,79552120,10130,10130,10130,10130,0
|
|
20230814,104500,79552120,10130,10130,10130,10130,0
|
|
20230814,104400,79552120,10130,10130,10130,10130,0
|
|
20230814,104300,79552120,10130,10130,10130,10130,0
|
|
20230814,104200,79552120,10130,10130,10130,10130,1
|
|
20230814,104100,79541990,10130,10130,10130,10130,2
|
|
20230814,104000,79521730,10130,10130,10130,10130,0
|
|
20230814,103900,79521730,10130,10130,10130,10130,0
|
|
20230814,103800,79521730,10130,10130,10130,10130,0
|
|
20230814,103700,79521730,10130,10130,10130,10130,0
|
|
20230814,103600,79521730,10130,10130,10130,10130,1
|
|
20230814,103500,79511600,10130,10130,10130,10130,0
|
|
20230814,103400,79511600,10130,10130,10130,10130,0
|
|
20230814,103300,79511600,10130,10130,10130,10130,0
|
|
20230814,103200,79511600,10130,10130,10130,10130,0
|
|
20230814,103100,79511600,10130,10130,10130,10130,0
|
|
20230814,103000,79511600,10130,10130,10130,10130,0
|
|
20230814,102900,79511600,10130,10130,10130,10130,0
|
|
20230814,102800,79511600,10130,10130,10130,10130,1
|
|
20230814,102700,79501470,10130,10130,10130,10130,0
|
|
20230814,102600,79501470,10130,10130,10130,10130,0
|
|
20230814,102500,79501470,10130,10120,10130,10120,5
|
|
20230814,102400,79450830,10080,10080,10080,10080,0
|
|
20230814,102300,79450830,10080,10080,10080,10080,1
|
|
20230814,102200,79440750,10130,10130,10130,10130,0
|
|
20230814,102100,79440750,10130,10130,10130,10130,0
|
|
20230814,102000,79440750,10130,10130,10130,10130,41
|
|
20230814,101900,79025420,10130,10120,10130,10120,10
|
|
20230814,101800,78924210,10100,10100,10100,10100,0
|
|
20230814,101700,78924210,10100,10100,10100,10100,138
|
|
20230814,101600,77530410,10100,10100,10100,10100,0
|
|
20230814,101500,77530410,10100,10100,10100,10100,0
|
|
20230814,101400,77530410,10100,10100,10100,10100,0
|
|
20230814,101300,77530410,10100,10100,10100,10100,0
|
|
20230814,101200,77530410,10100,10100,10100,10100,0
|
|
20230814,101100,77530410,10100,10100,10100,10100,0
|
|
20230814,101000,77530410,10100,10100,10100,10100,99
|
|
20230814,100900,76530510,10100,10100,10100,10100,0
|
|
20230814,100800,76530510,10100,10100,10100,10100,148
|
|
20230814,100700,75035710,10090,10090,10090,10090,5
|
|
20230814,100600,74985260,10070,10090,10090,10070,108
|
|
20230814,100500,73895700,10090,10090,10090,10090,0
|
|
20230814,100400,73895700,10090,10090,10090,10090,2
|
|
20230814,100300,73875520,10080,10080,10080,10080,100
|
|
20230814,100200,72867520,10080,10080,10080,10080,496
|
|
20230814,100100,67867840,10090,10090,10090,10090,0
|
|
20230814,100000,67867840,10090,10090,10090,10090,10
|
|
20230814,095900,67766940,10080,10110,10110,10080,1008
|
|
20230814,095800,57600650,10130,10130,10130,10130,0
|
|
20230814,095700,57600650,10130,10130,10130,10130,100
|
|
20230814,095600,56587650,10130,10130,10130,10130,0
|
|
20230814,095500,56587650,10130,10130,10130,10130,0
|
|
20230814,095400,56587650,10130,10130,10130,10130,0
|
|
20230814,095300,56587650,10130,10130,10130,10130,9
|
|
20230814,095200,56496480,10130,10130,10130,10130,0
|
|
20230814,095100,56496480,10130,10130,10130,10130,0
|
|
20230814,095000,56496480,10130,10130,10130,10130,0
|
|
20230814,094900,56496480,10130,10130,10130,10130,1
|
|
20230814,094800,56486350,10110,10110,10110,10110,0
|
|
20230814,094700,56486350,10110,10110,10110,10110,0
|
|
20230814,094600,56486350,10110,10110,10110,10110,0
|
|
20230814,094500,56486350,10110,10110,10110,10110,0
|
|
20230814,094400,56486350,10110,10110,10110,10110,0
|
|
20230814,094300,56486350,10110,10110,10110,10110,0
|
|
20230814,094200,56486350,10110,10110,10110,10110,0
|
|
20230814,094100,56486350,10110,10110,10110,10110,0
|
|
20230814,094000,56486350,10110,10110,10110,10110,0
|
|
20230814,093900,56486350,10110,10160,10160,10110,369
|
|
20230814,093800,52747350,10190,10190,10190,10190,2
|
|
20230814,093700,52726970,10190,10190,10190,10190,1
|
|
20230814,093600,52716780,10200,10200,10200,10200,0
|
|
20230814,093500,52716780,10200,10200,10200,10200,0
|
|
20230814,093400,52716780,10200,10200,10200,10200,0
|
|
20230814,093300,52716780,10200,10200,10200,10200,0
|
|
20230814,093200,52716780,10200,10200,10200,10200,0
|
|
20230814,093100,52716780,10200,10200,10200,10200,0
|
|
20230814,093000,52716780,10200,10200,10200,10200,1
|
|
20230814,092900,52706580,10200,10200,10200,10200,1
|
|
20230814,092800,52696380,10160,10200,10200,10160,16
|
|
20230814,092700,52533460,10210,10210,10210,10210,0
|
|
20230814,092600,52533460,10210,10210,10210,10210,0
|
|
20230814,092500,52533460,10210,10210,10210,10210,2
|
|
20230814,092400,52513040,10160,10220,10220,10160,156
|
|
20230814,092300,50927420,10240,10240,10240,10240,0
|
|
20230814,092200,50927420,10240,10240,10240,10240,0
|
|
20230814,092100,50927420,10240,10240,10240,10240,0
|
|
20230814,092000,50927420,10240,10170,10240,10170,15
|
|
20230814,091900,50774520,10290,10290,10290,10290,23
|
|
20230814,091800,50537850,10150,10270,10350,10150,422
|
|
20230814,091700,46196620,10300,10170,10300,10160,1401
|
|
20230814,091600,31870120,10180,10190,10190,10180,60
|
|
20230814,091500,31258920,10250,10250,10250,10250,0
|
|
20230814,091400,31258920,10250,10250,10250,10250,0
|
|
20230814,091300,31258920,10250,10250,10250,10250,0
|
|
20230814,091200,31258920,10250,10140,10250,10140,114
|
|
20230814,091100,30102130,10120,10120,10120,10120,386
|
|
20230814,091000,26195810,10120,10120,10120,10120,0
|
|
20230814,090900,26195810,10120,10120,10140,10120,57
|
|
20230814,090800,25618950,10120,10120,10120,10120,28
|
|
20230814,090700,25335590,10120,10050,10120,10050,16
|
|
20230814,090600,25174720,10050,10120,10120,10050,105
|
|
20230814,090500,24119400,10050,10120,10120,10050,6
|
|
20230814,090400,24059030,10070,10070,10070,10070,29
|
|
20230814,090300,23767000,10070,10060,10070,10060,134
|
|
20230814,090200,22418620,10060,10060,10060,10020,623
|
|
20230814,090100,16151320,10070,10070,10070,10060,474
|
|
20230814,090000,11382820,10060,10100,10100,10060,1083
|