693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,203000,792657880,14060,14060,14060,14060,536
|
|
20230814,202900,792657880,14060,14060,14060,14060,0
|
|
20230814,202800,792657880,14060,14060,14060,14060,0
|
|
20230814,202700,792657880,14060,14060,14060,14060,0
|
|
20230814,202600,792657880,14060,14060,14060,14060,0
|
|
20230814,202500,792657880,14060,14060,14060,14060,0
|
|
20230814,202400,792657880,14060,14060,14060,14060,0
|
|
20230814,202300,792657880,14060,14060,14060,14060,0
|
|
20230814,202200,792657880,14060,14060,14060,14060,0
|
|
20230814,202100,792657880,14060,14060,14060,14060,0
|
|
20230814,202000,792657880,14060,14060,14060,14060,0
|
|
20230814,201900,792657880,14060,14060,14060,14060,0
|
|
20230814,201800,792657880,14060,14060,14060,14060,0
|
|
20230814,201700,792657880,14060,14060,14060,14060,0
|
|
20230814,201600,792657880,14060,14060,14060,14060,0
|
|
20230814,201500,792657880,14060,14060,14060,14060,0
|
|
20230814,201400,792657880,14060,14060,14060,14060,0
|
|
20230814,201300,792657880,14060,14060,14060,14060,0
|
|
20230814,201200,792657880,14060,14060,14060,14060,0
|
|
20230814,201100,792657880,14060,14060,14060,14060,0
|
|
20230814,201000,792657880,14060,14060,14060,14060,0
|
|
20230814,200900,792657880,14060,14060,14060,14060,0
|
|
20230814,200800,792657880,14060,14060,14060,14060,0
|
|
20230814,200700,792657880,14060,14060,14060,14060,0
|
|
20230814,200600,792657880,14060,14060,14060,14060,0
|
|
20230814,200500,792657880,14060,14060,14060,14060,0
|
|
20230814,200400,792657880,14060,14060,14060,14060,0
|
|
20230814,200300,792657880,14060,14060,14060,14060,0
|
|
20230814,200200,792657880,14060,14060,14060,14060,0
|
|
20230814,200100,792657880,14060,14060,14060,14060,0
|
|
20230814,200000,792657880,14060,14060,14060,14060,536
|
|
20230814,195900,792657880,14060,14060,14060,14060,0
|
|
20230814,195800,792657880,14060,14060,14060,14060,0
|
|
20230814,195700,792657880,14060,14060,14060,14060,0
|
|
20230814,195600,792657880,14060,14060,14060,14060,0
|
|
20230814,195500,792657880,14060,14060,14060,14060,0
|
|
20230814,195400,792657880,14060,14060,14060,14060,0
|
|
20230814,195300,792657880,14060,14060,14060,14060,0
|
|
20230814,195200,792657880,14060,14060,14060,14060,0
|
|
20230814,195100,792657880,14060,14060,14060,14060,0
|
|
20230814,195000,792657880,14060,14060,14060,14060,0
|
|
20230814,194900,792657880,14060,14060,14060,14060,0
|
|
20230814,194800,792657880,14060,14060,14060,14060,0
|
|
20230814,194700,792657880,14060,14060,14060,14060,0
|
|
20230814,194600,792657880,14060,14060,14060,14060,0
|
|
20230814,194500,792657880,14060,14060,14060,14060,0
|
|
20230814,194400,792657880,14060,14060,14060,14060,0
|
|
20230814,194300,792657880,14060,14060,14060,14060,0
|
|
20230814,194200,792657880,14060,14060,14060,14060,0
|
|
20230814,194100,792657880,14060,14060,14060,14060,0
|
|
20230814,194000,792657880,14060,14060,14060,14060,0
|
|
20230814,193900,792657880,14060,14060,14060,14060,0
|
|
20230814,193800,792657880,14060,14060,14060,14060,0
|
|
20230814,193700,792657880,14060,14060,14060,14060,0
|
|
20230814,193600,792657880,14060,14060,14060,14060,0
|
|
20230814,193500,792657880,14060,14060,14060,14060,0
|
|
20230814,193400,792657880,14060,14060,14060,14060,0
|
|
20230814,193300,792657880,14060,14060,14060,14060,0
|
|
20230814,193200,792657880,14060,14060,14060,14060,0
|
|
20230814,193100,792657880,14060,14060,14060,14060,0
|
|
20230814,193000,792657880,14060,14060,14060,14060,536
|
|
20230814,192900,792657880,14060,14060,14060,14060,0
|
|
20230814,192800,792657880,14060,14060,14060,14060,0
|
|
20230814,192700,792657880,14060,14060,14060,14060,0
|
|
20230814,192600,792657880,14060,14060,14060,14060,0
|
|
20230814,192500,792657880,14060,14060,14060,14060,0
|
|
20230814,192400,792657880,14060,14060,14060,14060,0
|
|
20230814,192300,792657880,14060,14060,14060,14060,0
|
|
20230814,192200,792657880,14060,14060,14060,14060,0
|
|
20230814,192100,792657880,14060,14060,14060,14060,0
|
|
20230814,192000,792657880,14060,14060,14060,14060,0
|
|
20230814,191900,792657880,14060,14060,14060,14060,0
|
|
20230814,191800,792657880,14060,14060,14060,14060,0
|
|
20230814,191700,792657880,14060,14060,14060,14060,0
|
|
20230814,191600,792657880,14060,14060,14060,14060,0
|
|
20230814,191500,792657880,14060,14060,14060,14060,0
|
|
20230814,191400,792657880,14060,14060,14060,14060,0
|
|
20230814,191300,792657880,14060,14060,14060,14060,0
|
|
20230814,191200,792657880,14060,14060,14060,14060,0
|
|
20230814,191100,792657880,14060,14060,14060,14060,0
|
|
20230814,191000,792657880,14060,14060,14060,14060,0
|
|
20230814,190900,792657880,14060,14060,14060,14060,0
|
|
20230814,190800,792657880,14060,14060,14060,14060,0
|
|
20230814,190700,792657880,14060,14060,14060,14060,0
|
|
20230814,190600,792657880,14060,14060,14060,14060,0
|
|
20230814,190500,792657880,14060,14060,14060,14060,0
|
|
20230814,190400,792657880,14060,14060,14060,14060,0
|
|
20230814,190300,792657880,14060,14060,14060,14060,0
|
|
20230814,190200,792657880,14060,14060,14060,14060,0
|
|
20230814,190100,792657880,14060,14060,14060,14060,0
|
|
20230814,190000,792657880,14060,14060,14060,14060,536
|
|
20230814,185900,792657880,14060,14060,14060,14060,0
|
|
20230814,185800,792657880,14060,14060,14060,14060,0
|
|
20230814,185700,792657880,14060,14060,14060,14060,0
|
|
20230814,185600,792657880,14060,14060,14060,14060,0
|
|
20230814,185500,792657880,14060,14060,14060,14060,0
|
|
20230814,185400,792657880,14060,14060,14060,14060,0
|
|
20230814,185300,792657880,14060,14060,14060,14060,0
|
|
20230814,185200,792657880,14060,14060,14060,14060,0
|
|
20230814,185100,792657880,14060,14060,14060,14060,0
|
|
20230814,185000,792657880,14060,14060,14060,14060,0
|
|
20230814,184900,792657880,14060,14060,14060,14060,0
|
|
20230814,184800,792657880,14060,14060,14060,14060,0
|
|
20230814,184700,792657880,14060,14060,14060,14060,0
|
|
20230814,184600,792657880,14060,14060,14060,14060,0
|
|
20230814,184500,792657880,14060,14060,14060,14060,0
|
|
20230814,184400,792657880,14060,14060,14060,14060,0
|
|
20230814,184300,792657880,14060,14060,14060,14060,0
|
|
20230814,184200,792657880,14060,14060,14060,14060,0
|
|
20230814,184100,792657880,14060,14060,14060,14060,0
|
|
20230814,184000,792657880,14060,14060,14060,14060,0
|
|
20230814,183900,792657880,14060,14060,14060,14060,0
|
|
20230814,183800,792657880,14060,14060,14060,14060,0
|
|
20230814,183700,792657880,14060,14060,14060,14060,0
|
|
20230814,183600,792657880,14060,14060,14060,14060,0
|
|
20230814,183500,792657880,14060,14060,14060,14060,0
|
|
20230814,183400,792657880,14060,14060,14060,14060,0
|
|
20230814,183300,792657880,14060,14060,14060,14060,0
|
|
20230814,183200,792657880,14060,14060,14060,14060,0
|
|
20230814,183100,792657880,14060,14060,14060,14060,0
|
|
20230814,183000,792657880,14060,14060,14060,14060,536
|
|
20230814,182900,792657880,14060,14060,14060,14060,0
|
|
20230814,182800,792657880,14060,14060,14060,14060,0
|
|
20230814,182700,792657880,14060,14060,14060,14060,0
|
|
20230814,182600,792657880,14060,14060,14060,14060,0
|
|
20230814,182500,792657880,14060,14060,14060,14060,0
|
|
20230814,182400,792657880,14060,14060,14060,14060,0
|
|
20230814,182300,792657880,14060,14060,14060,14060,0
|
|
20230814,182200,792657880,14060,14060,14060,14060,0
|
|
20230814,182100,792657880,14060,14060,14060,14060,0
|
|
20230814,182000,792657880,14060,14060,14060,14060,0
|
|
20230814,181900,792657880,14060,14060,14060,14060,0
|
|
20230814,181800,792657880,14060,14060,14060,14060,0
|
|
20230814,181700,792657880,14060,14060,14060,14060,0
|
|
20230814,181600,792657880,14060,14060,14060,14060,0
|
|
20230814,181500,792657880,14060,14060,14060,14060,0
|
|
20230814,181400,792657880,14060,14060,14060,14060,0
|
|
20230814,181300,792657880,14060,14060,14060,14060,0
|
|
20230814,181200,792657880,14060,14060,14060,14060,0
|
|
20230814,181100,792657880,14060,14060,14060,14060,0
|
|
20230814,181000,792657880,14060,14060,14060,14060,0
|
|
20230814,180900,792657880,14060,14060,14060,14060,0
|
|
20230814,180800,792657880,14060,14060,14060,14060,0
|
|
20230814,180700,792657880,14060,14060,14060,14060,0
|
|
20230814,180600,792657880,14060,14060,14060,14060,0
|
|
20230814,180500,792657880,14060,14060,14060,14060,0
|
|
20230814,180400,792657880,14060,14060,14060,14060,0
|
|
20230814,180300,792657880,14060,14060,14060,14060,0
|
|
20230814,180200,792657880,14060,14060,14060,14060,0
|
|
20230814,180100,792657880,14060,14060,14060,14060,0
|
|
20230814,180000,792657880,14060,14060,14060,14060,536
|
|
20230814,175900,792657880,14060,14060,14060,14060,0
|
|
20230814,175800,792657880,14060,14060,14060,14060,0
|
|
20230814,175700,792657880,14060,14060,14060,14060,0
|
|
20230814,175600,792657880,14060,14060,14060,14060,0
|
|
20230814,175500,792657880,14060,14060,14060,14060,0
|
|
20230814,175400,792657880,14060,14060,14060,14060,0
|
|
20230814,175300,792657880,14060,14060,14060,14060,0
|
|
20230814,175200,792657880,14060,14060,14060,14060,0
|
|
20230814,175100,792657880,14060,14060,14060,14060,0
|
|
20230814,175000,792657880,14060,14060,14060,14060,0
|
|
20230814,174900,792657880,14060,14060,14060,14060,0
|
|
20230814,174800,792657880,14060,14060,14060,14060,0
|
|
20230814,174700,792657880,14060,14060,14060,14060,0
|
|
20230814,174600,792657880,14060,14060,14060,14060,0
|
|
20230814,174500,792657880,14060,14060,14060,14060,0
|
|
20230814,174400,792657880,14060,14060,14060,14060,0
|
|
20230814,174300,792657880,14060,14060,14060,14060,0
|
|
20230814,174200,792657880,14060,14060,14060,14060,0
|
|
20230814,174100,792657880,14060,14060,14060,14060,0
|
|
20230814,174000,792657880,14060,14060,14060,14060,0
|
|
20230814,173900,792657880,14060,14060,14060,14060,0
|
|
20230814,173800,792657880,14060,14060,14060,14060,0
|
|
20230814,173700,792657880,14060,14060,14060,14060,0
|
|
20230814,173600,792657880,14060,14060,14060,14060,0
|
|
20230814,173500,792657880,14060,14060,14060,14060,0
|
|
20230814,173400,792657880,14060,14060,14060,14060,0
|
|
20230814,173300,792657880,14060,14060,14060,14060,0
|
|
20230814,173200,792657880,14060,14060,14060,14060,0
|
|
20230814,173100,792657880,14060,14060,14060,14060,0
|
|
20230814,173000,792657880,14060,14060,14060,14060,536
|
|
20230814,172900,792657880,14060,14060,14060,14060,0
|
|
20230814,172800,792657880,14060,14060,14060,14060,0
|
|
20230814,172700,792657880,14060,14060,14060,14060,0
|
|
20230814,172600,792657880,14060,14060,14060,14060,0
|
|
20230814,172500,792657880,14060,14060,14060,14060,0
|
|
20230814,172400,792657880,14060,14060,14060,14060,0
|
|
20230814,172300,792657880,14060,14060,14060,14060,0
|
|
20230814,172200,792657880,14060,14060,14060,14060,0
|
|
20230814,172100,792657880,14060,14060,14060,14060,0
|
|
20230814,172000,792657880,14060,14060,14060,14060,0
|
|
20230814,171900,792657880,14060,14060,14060,14060,0
|
|
20230814,171800,792657880,14060,14060,14060,14060,0
|
|
20230814,171700,792657880,14060,14060,14060,14060,0
|
|
20230814,171600,792657880,14060,14060,14060,14060,0
|
|
20230814,171500,792657880,14060,14060,14060,14060,0
|
|
20230814,171400,792657880,14060,14060,14060,14060,0
|
|
20230814,171300,792657880,14060,14060,14060,14060,0
|
|
20230814,171200,792657880,14060,14060,14060,14060,0
|
|
20230814,171100,792657880,14060,14060,14060,14060,0
|
|
20230814,171000,792657880,14060,14060,14060,14060,0
|
|
20230814,170900,792657880,14060,14060,14060,14060,0
|
|
20230814,170800,792657880,14060,14060,14060,14060,0
|
|
20230814,170700,792657880,14060,14060,14060,14060,0
|
|
20230814,170600,792657880,14060,14060,14060,14060,0
|
|
20230814,170500,792657880,14060,14060,14060,14060,0
|
|
20230814,170400,792657880,14060,14060,14060,14060,0
|
|
20230814,170300,792657880,14060,14060,14060,14060,0
|
|
20230814,170200,792657880,14060,14060,14060,14060,0
|
|
20230814,170100,792657880,14060,14060,14060,14060,0
|
|
20230814,170000,792657880,14060,14060,14060,14060,536
|
|
20230814,165900,792657880,14060,14060,14060,14060,0
|
|
20230814,165800,792657880,14060,14060,14060,14060,0
|
|
20230814,165700,792657880,14060,14060,14060,14060,0
|
|
20230814,165600,792657880,14060,14060,14060,14060,0
|
|
20230814,165500,792657880,14060,14060,14060,14060,0
|
|
20230814,165400,792657880,14060,14060,14060,14060,0
|
|
20230814,165300,792657880,14060,14060,14060,14060,0
|
|
20230814,165200,792657880,14060,14060,14060,14060,0
|
|
20230814,165100,792657880,14060,14060,14060,14060,0
|
|
20230814,165000,792657880,14060,14060,14060,14060,0
|
|
20230814,164900,792657880,14060,14060,14060,14060,0
|
|
20230814,164800,792657880,14060,14060,14060,14060,0
|
|
20230814,164700,792657880,14060,14060,14060,14060,0
|
|
20230814,164600,792657880,14060,14060,14060,14060,0
|
|
20230814,164500,792657880,14060,14060,14060,14060,0
|
|
20230814,164400,792657880,14060,14060,14060,14060,0
|
|
20230814,164300,792657880,14060,14060,14060,14060,0
|
|
20230814,164200,792657880,14060,14060,14060,14060,0
|
|
20230814,164100,792657880,14060,14060,14060,14060,0
|
|
20230814,164000,792657880,14060,14060,14060,14060,0
|
|
20230814,163900,792657880,14060,14060,14060,14060,0
|
|
20230814,163800,792657880,14060,14060,14060,14060,0
|
|
20230814,163700,792657880,14060,14060,14060,14060,0
|
|
20230814,163600,792657880,14060,14060,14060,14060,0
|
|
20230814,163500,792657880,14060,14060,14060,14060,0
|
|
20230814,163400,792657880,14060,14060,14060,14060,0
|
|
20230814,163300,792657880,14060,14060,14060,14060,0
|
|
20230814,163200,792657880,14060,14060,14060,14060,0
|
|
20230814,163100,792657880,14060,14060,14060,14060,0
|
|
20230814,163000,792657880,14060,14060,14060,14060,536
|
|
20230814,162900,792657880,14060,14060,14060,14060,0
|
|
20230814,162800,792657880,14060,14060,14060,14060,0
|
|
20230814,162700,792657880,14060,14060,14060,14060,0
|
|
20230814,162600,792657880,14060,14060,14060,14060,0
|
|
20230814,162500,792657880,14060,14060,14060,14060,0
|
|
20230814,162400,792657880,14060,14060,14060,14060,0
|
|
20230814,162300,792657880,14060,14060,14060,14060,0
|
|
20230814,162200,792657880,14060,14060,14060,14060,0
|
|
20230814,162100,792657880,14060,14060,14060,14060,0
|
|
20230814,162000,792657880,14060,14060,14060,14060,0
|
|
20230814,161900,792657880,14060,14060,14060,14060,0
|
|
20230814,161800,792657880,14060,14060,14060,14060,0
|
|
20230814,161700,792657880,14060,14060,14060,14060,0
|
|
20230814,161600,792657880,14060,14060,14060,14060,0
|
|
20230814,161500,792657880,14060,14060,14060,14060,0
|
|
20230814,161400,792657880,14060,14060,14060,14060,0
|
|
20230814,161300,792657880,14060,14060,14060,14060,0
|
|
20230814,161200,792657880,14060,14060,14060,14060,0
|
|
20230814,161100,792657880,14060,14060,14060,14060,0
|
|
20230814,161000,792657880,14060,14060,14060,14060,0
|
|
20230814,160900,792657880,14060,14060,14060,14060,0
|
|
20230814,160800,792657880,14060,14060,14060,14060,0
|
|
20230814,160700,792657880,14060,14060,14060,14060,0
|
|
20230814,160600,792657880,14060,14060,14060,14060,0
|
|
20230814,160500,792657880,14060,14060,14060,14060,0
|
|
20230814,160400,792657880,14060,14060,14060,14060,0
|
|
20230814,160300,792657880,14060,14060,14060,14060,0
|
|
20230814,160200,792657880,14060,14060,14060,14060,0
|
|
20230814,160100,792657880,14060,14060,14060,14060,0
|
|
20230814,160000,792657880,14060,14060,14060,14060,536
|
|
20230814,155900,792657880,14060,14060,14060,14060,0
|
|
20230814,155800,792657880,14060,14060,14060,14060,0
|
|
20230814,155700,792657880,14060,14060,14060,14060,0
|
|
20230814,155600,792657880,14060,14060,14060,14060,0
|
|
20230814,155500,792657880,14060,14060,14060,14060,0
|
|
20230814,155400,792657880,14060,14060,14060,14060,0
|
|
20230814,155300,792657880,14060,14060,14060,14060,0
|
|
20230814,155200,792657880,14060,14060,14060,14060,0
|
|
20230814,155100,792657880,14060,14060,14060,14060,0
|
|
20230814,155000,792657880,14060,14060,14060,14060,0
|
|
20230814,154900,792657880,14060,14060,14060,14060,0
|
|
20230814,154800,792657880,14060,14060,14060,14060,0
|
|
20230814,154700,792657880,14060,14060,14060,14060,0
|
|
20230814,154600,792657880,14060,14060,14060,14060,0
|
|
20230814,154500,792657880,14060,14060,14060,14060,0
|
|
20230814,154400,792657880,14060,14060,14060,14060,0
|
|
20230814,154300,792657880,14060,14060,14060,14060,0
|
|
20230814,154200,792657880,14060,14060,14060,14060,0
|
|
20230814,154100,792657880,14060,14060,14060,14060,0
|
|
20230814,154000,792657880,14060,14060,14060,14060,0
|
|
20230814,153900,792657880,14060,14060,14060,14060,0
|
|
20230814,153800,792657880,14060,14060,14060,14060,0
|
|
20230814,153700,792657880,14060,14060,14060,14060,0
|
|
20230814,153600,792657880,14060,14060,14060,14060,0
|
|
20230814,153500,792657880,14060,14060,14060,14060,0
|
|
20230814,153400,792657880,14060,14060,14060,14060,0
|
|
20230814,153300,792657880,14060,14060,14060,14060,0
|
|
20230814,153200,792657880,14060,14060,14060,14060,0
|
|
20230814,153100,792657880,14060,14060,14060,14060,0
|
|
20230814,153000,792657880,14060,14060,14060,14060,1072
|
|
20230814,152900,785121720,14200,14200,14200,14200,0
|
|
20230814,152800,785121720,14200,14200,14200,14200,0
|
|
20230814,152700,785121720,14200,14200,14200,14200,0
|
|
20230814,152600,785121720,14200,14200,14200,14200,0
|
|
20230814,152500,785121720,14200,14200,14200,14200,0
|
|
20230814,152400,785121720,14200,14200,14200,14200,0
|
|
20230814,152300,785121720,14200,14200,14200,14200,0
|
|
20230814,152200,785121720,14200,14200,14200,14200,0
|
|
20230814,152100,785121720,14200,14200,14200,14200,0
|
|
20230814,152000,785121720,14200,14200,14200,14200,0
|
|
20230814,151900,785121720,14200,14180,14200,14140,282
|
|
20230814,151800,781120710,14140,14130,14180,14130,778
|
|
20230814,151700,770117510,14120,14080,14130,14080,1624
|
|
20230814,151600,747193390,14080,14040,14080,14040,579
|
|
20230814,151500,739055220,14040,14010,14040,14010,337
|
|
20230814,151400,734332140,14020,14000,14020,14000,537
|
|
20230814,151300,726811160,14010,14010,14010,14010,0
|
|
20230814,151200,726811160,14010,14010,14010,14010,10
|
|
20230814,151100,726671060,14010,14010,14010,14010,2
|
|
20230814,151000,726643040,14010,13910,14010,13910,345
|
|
20230814,150900,721832600,13940,13930,13940,13930,7
|
|
20230814,150800,721735070,13930,13930,13930,13930,1
|
|
20230814,150700,721721140,13900,13910,13910,13900,82
|
|
20230814,150600,720581140,13930,13930,13930,13930,0
|
|
20230814,150500,720581140,13930,13930,13930,13930,17
|
|
20230814,150400,720344330,13930,13930,13930,13930,0
|
|
20230814,150300,720344330,13930,13910,13930,13900,101
|
|
20230814,150200,718940220,13940,13940,13940,13940,0
|
|
20230814,150100,718940220,13940,13900,13940,13900,211
|
|
20230814,150000,716006340,13910,13920,13920,13910,17
|
|
20230814,145900,715769850,13940,13940,13940,13940,0
|
|
20230814,145800,715769850,13940,13930,13940,13930,38
|
|
20230814,145700,715240240,13910,13910,13910,13910,0
|
|
20230814,145600,715240240,13910,13920,13920,13910,33
|
|
20230814,145500,714780950,13930,13930,13940,13930,74
|
|
20230814,145400,713749450,13940,13940,13940,13940,0
|
|
20230814,145300,713749450,13940,13940,13940,13940,0
|
|
20230814,145200,713749450,13940,13940,13940,13940,0
|
|
20230814,145100,713749450,13940,13940,13940,13940,20
|
|
20230814,145000,713470650,13940,13870,13940,13870,543
|
|
20230814,144900,705933760,13880,13880,13880,13880,93
|
|
20230814,144800,704642920,13880,13870,13880,13870,48
|
|
20230814,144700,703977150,13870,13900,13900,13870,399
|
|
20230814,144600,698437210,13940,13940,13940,13940,0
|
|
20230814,144500,698437210,13940,13940,13940,13940,35
|
|
20230814,144400,697949310,13910,13910,13910,13910,364
|
|
20230814,144300,692886070,13910,13910,13910,13910,9
|
|
20230814,144200,692760880,13940,13940,13940,13940,0
|
|
20230814,144100,692760880,13940,13910,13940,13910,2
|
|
20230814,144000,692733030,13940,13910,13940,13910,5
|
|
20230814,143900,692663450,13890,13900,13910,13890,225
|
|
20230814,143800,689536500,13910,13940,13940,13910,765
|
|
20230814,143700,678883250,13940,13940,13940,13940,20
|
|
20230814,143600,678604450,13950,13950,13950,13950,1
|
|
20230814,143500,678590500,13940,13970,13970,13940,426
|
|
20230814,143400,672646260,13980,13980,13980,13980,0
|
|
20230814,143300,672646260,13980,13970,13980,13970,24
|
|
20230814,143200,672310970,13970,13970,13970,13970,134
|
|
20230814,143100,670438990,13980,13980,13980,13980,51
|
|
20230814,143000,669726010,14000,14000,14000,14000,0
|
|
20230814,142900,669726010,14000,14000,14000,14000,0
|
|
20230814,142800,669726010,14000,14000,14000,14000,0
|
|
20230814,142700,669726010,14000,14000,14000,14000,0
|
|
20230814,142600,669726010,14000,14000,14000,14000,0
|
|
20230814,142500,669726010,14000,14000,14000,14000,0
|
|
20230814,142400,669726010,14000,14010,14010,14000,127
|
|
20230814,142300,667947910,14000,14000,14000,14000,0
|
|
20230814,142200,667947910,14000,14000,14000,14000,32
|
|
20230814,142100,667499910,14000,14000,14000,14000,0
|
|
20230814,142000,667499910,14000,14000,14000,14000,0
|
|
20230814,141900,667499910,14000,14000,14000,14000,1
|
|
20230814,141800,667485910,14010,14010,14010,14010,0
|
|
20230814,141700,667485910,14010,14010,14010,14010,0
|
|
20230814,141600,667485910,14010,14000,14010,13980,80
|
|
20230814,141500,666367180,14010,14010,14010,14010,12
|
|
20230814,141400,666199060,14010,14010,14010,14010,0
|
|
20230814,141300,666199060,14010,14010,14010,14010,0
|
|
20230814,141200,666199060,14010,14010,14010,14010,0
|
|
20230814,141100,666199060,14010,14010,14010,14010,0
|
|
20230814,141000,666199060,14010,14000,14010,14000,16
|
|
20230814,140900,665975040,14000,14000,14000,14000,10
|
|
20230814,140800,665835040,14000,14000,14000,14000,1
|
|
20230814,140700,665821040,13970,13970,13970,13970,0
|
|
20230814,140600,665821040,13970,13970,13970,13970,1
|
|
20230814,140500,665807070,13970,14000,14000,13970,6
|
|
20230814,140400,665723220,13980,13980,13980,13980,4
|
|
20230814,140300,665667300,13980,14000,14000,13980,204
|
|
20230814,140200,662812740,14010,14010,14010,14010,1
|
|
20230814,140100,662798730,13980,13980,13980,13980,10
|
|
20230814,140000,662658930,14010,14010,14010,14010,0
|
|
20230814,135900,662658930,14010,14010,14010,14010,1
|
|
20230814,135800,662644920,14010,14010,14010,14010,7
|
|
20230814,135700,662546850,14010,14010,14010,14010,0
|
|
20230814,135600,662546850,14010,14010,14010,14010,0
|
|
20230814,135500,662546850,14010,14010,14010,14010,0
|
|
20230814,135400,662546850,14010,14010,14010,14010,0
|
|
20230814,135300,662546850,14010,14010,14010,14010,2
|
|
20230814,135200,662518830,13970,13970,13970,13970,1
|
|
20230814,135100,662504860,14010,14010,14010,14010,0
|
|
20230814,135000,662504860,14010,14010,14010,14010,0
|
|
20230814,134900,662504860,14010,13990,14010,13990,4
|
|
20230814,134800,662448860,14010,14000,14010,13960,48
|
|
20230814,134700,661777570,14010,14010,14010,14010,1
|
|
20230814,134600,661763560,13980,13980,13980,13980,6
|
|
20230814,134500,661679680,14010,13960,14010,13960,16
|
|
20230814,134400,661455970,14030,13950,14030,13950,157
|
|
20230814,134300,659263860,13930,13930,13930,13930,2
|
|
20230814,134200,659236000,13920,13920,13920,13920,1
|
|
20230814,134100,659222080,13920,13950,13950,13910,1561
|
|
20230814,134000,637504290,13950,13950,13950,13950,75
|
|
20230814,133900,636458040,13950,13950,13950,13950,0
|
|
20230814,133800,636458040,13950,13950,13950,13950,0
|
|
20230814,133700,636458040,13950,13950,13950,13940,364
|
|
20230814,133600,631380350,13960,13960,13960,13960,0
|
|
20230814,133500,631380350,13960,13960,13960,13960,1
|
|
20230814,133400,631366390,13960,14030,14030,13960,542
|
|
20230814,133300,623789410,14020,14020,14020,14020,0
|
|
20230814,133200,623789410,14020,14020,14020,14020,4
|
|
20230814,133100,623733330,14020,14020,14020,14000,79
|
|
20230814,133000,622626240,14020,14020,14020,14020,0
|
|
20230814,132900,622626240,14020,14020,14020,14020,0
|
|
20230814,132800,622626240,14020,14020,14020,14020,0
|
|
20230814,132700,622626240,14020,14030,14030,14020,2
|
|
20230814,132600,622598190,14040,14040,14040,14040,0
|
|
20230814,132500,622598190,14040,14040,14040,14040,0
|
|
20230814,132400,622598190,14040,14040,14040,14040,0
|
|
20230814,132300,622598190,14040,14040,14040,14040,0
|
|
20230814,132200,622598190,14040,14040,14040,14040,0
|
|
20230814,132100,622598190,14040,14000,14040,14000,4
|
|
20230814,132000,622542150,14040,14040,14040,14040,1
|
|
20230814,131900,622528110,14030,14030,14030,14030,21
|
|
20230814,131800,622233480,14000,14000,14000,14000,94
|
|
20230814,131700,620917480,14000,14000,14000,14000,1
|
|
20230814,131600,620903480,14000,14020,14020,14000,900
|
|
20230814,131500,608301760,14030,14030,14030,14030,0
|
|
20230814,131400,608301760,14030,14030,14030,14030,5
|
|
20230814,131300,608231610,14030,14030,14030,14030,0
|
|
20230814,131200,608231610,14030,14030,14030,14030,6
|
|
20230814,131100,608147430,14040,14040,14040,14040,0
|
|
20230814,131000,608147430,14040,14040,14040,14040,101
|
|
20230814,130900,606729390,14020,14020,14020,14020,0
|
|
20230814,130800,606729390,14020,14020,14020,14020,0
|
|
20230814,130700,606729390,14020,14020,14020,14020,114
|
|
20230814,130600,605131110,14030,14030,14030,14030,32
|
|
20230814,130500,604682150,14040,14040,14040,14040,0
|
|
20230814,130400,604682150,14040,14040,14040,14040,15
|
|
20230814,130300,604471550,14030,14030,14030,14030,0
|
|
20230814,130200,604471550,14030,14030,14030,14030,0
|
|
20230814,130100,604471550,14030,14030,14030,14030,0
|
|
20230814,130000,604471550,14030,14030,14030,14030,5
|
|
20230814,125900,604401400,14040,14040,14040,14040,0
|
|
20230814,125800,604401400,14040,14040,14040,14040,20
|
|
20230814,125700,604120600,14030,14030,14030,14030,0
|
|
20230814,125600,604120600,14030,14030,14030,14030,0
|
|
20230814,125500,604120600,14030,14030,14030,14030,10
|
|
20230814,125400,603980300,14030,14030,14030,14030,50
|
|
20230814,125300,603278800,14030,14040,14040,14030,13
|
|
20230814,125200,603096390,14040,14040,14040,14040,0
|
|
20230814,125100,603096390,14040,14010,14040,14000,467
|
|
20230814,125000,596556770,14010,14090,14100,14010,1521
|
|
20230814,124900,575233850,14100,14100,14100,14100,1
|
|
20230814,124800,575219750,14110,14110,14110,14110,0
|
|
20230814,124700,575219750,14110,14110,14110,14110,0
|
|
20230814,124600,575219750,14110,14110,14110,14110,0
|
|
20230814,124500,575219750,14110,14110,14110,14110,0
|
|
20230814,124400,575219750,14110,14110,14110,14110,0
|
|
20230814,124300,575219750,14110,14110,14110,14110,50
|
|
20230814,124200,574514250,14110,14110,14110,14110,2
|
|
20230814,124100,574486030,14090,14100,14100,14090,7
|
|
20230814,124000,574387390,14110,14110,14110,14110,0
|
|
20230814,123900,574387390,14110,14110,14110,14110,0
|
|
20230814,123800,574387390,14110,14110,14110,14110,0
|
|
20230814,123700,574387390,14110,14110,14110,14110,0
|
|
20230814,123600,574387390,14110,14090,14110,14090,52
|
|
20230814,123500,573654690,14100,14110,14110,14100,61
|
|
20230814,123400,572794490,14110,14110,14110,14110,21
|
|
20230814,123300,572498180,14100,14100,14100,14100,101
|
|
20230814,123200,571074080,14110,14110,14110,14110,3
|
|
20230814,123100,571031750,14110,14110,14110,14110,7
|
|
20230814,123000,570932980,14120,14110,14120,14110,5
|
|
20230814,122900,570862420,14120,14120,14120,14120,1
|
|
20230814,122800,570848300,14120,14120,14120,14120,11
|
|
20230814,122700,570692980,14120,14120,14120,14120,1
|
|
20230814,122600,570678860,14120,14120,14120,14120,0
|
|
20230814,122500,570678860,14120,14040,14120,14030,505
|
|
20230814,122400,563589240,14110,14110,14110,14110,0
|
|
20230814,122300,563589240,14110,14110,14110,14110,0
|
|
20230814,122200,563589240,14110,14050,14110,14030,4
|
|
20230814,122100,563533010,14110,14110,14110,14110,3
|
|
20230814,122000,563490680,14030,14060,14060,14030,9
|
|
20230814,121900,563364250,14120,14120,14120,14120,0
|
|
20230814,121800,563364250,14120,14120,14120,14120,0
|
|
20230814,121700,563364250,14120,14120,14120,14120,0
|
|
20230814,121600,563364250,14120,14120,14120,14120,0
|
|
20230814,121500,563364250,14120,14120,14120,14120,0
|
|
20230814,121400,563364250,14120,14120,14120,14120,0
|
|
20230814,121300,563364250,14120,14120,14120,14120,0
|
|
20230814,121200,563364250,14120,14110,14120,14110,115
|
|
20230814,121100,561740470,14120,14110,14120,14110,357
|
|
20230814,121000,556700060,14110,14110,14110,14110,1
|
|
20230814,120900,556685950,14120,14120,14120,14120,7
|
|
20230814,120800,556587110,14120,14110,14120,14110,5
|
|
20230814,120700,556516550,14110,14110,14110,14110,15
|
|
20230814,120600,556304900,14090,14090,14090,14090,50
|
|
20230814,120500,555600400,14100,14110,14110,14100,39
|
|
20230814,120400,555050210,14120,14120,14120,14120,0
|
|
20230814,120300,555050210,14120,14110,14120,14110,91
|
|
20230814,120200,553765450,14110,14110,14110,14110,0
|
|
20230814,120100,553765450,14110,14110,14110,14110,1
|
|
20230814,120000,553751340,14110,14110,14110,14110,0
|
|
20230814,115900,553751340,14110,14110,14110,14110,0
|
|
20230814,115800,553751340,14110,14110,14110,14110,0
|
|
20230814,115700,553751340,14110,14110,14110,14110,0
|
|
20230814,115600,553751340,14110,14050,14110,14050,179
|
|
20230814,115500,551229350,14050,14050,14050,14050,0
|
|
20230814,115400,551229350,14050,14050,14050,14050,0
|
|
20230814,115300,551229350,14050,14050,14050,14050,0
|
|
20230814,115200,551229350,14050,14050,14050,14050,0
|
|
20230814,115100,551229350,14050,14050,14050,14050,100
|
|
20230814,115000,549824350,14020,14050,14050,14020,185
|
|
20230814,114900,547229160,14050,14050,14050,14050,7
|
|
20230814,114800,547130810,14050,14110,14110,14050,166
|
|
20230814,114700,544797580,14120,14120,14120,14120,3
|
|
20230814,114600,544755220,14120,14120,14120,14120,0
|
|
20230814,114500,544755220,14120,14120,14120,14120,0
|
|
20230814,114400,544755220,14120,14120,14120,14120,1
|
|
20230814,114300,544741100,14130,14130,14130,14130,0
|
|
20230814,114200,544741100,14130,14120,14130,14120,12
|
|
20230814,114100,544571550,14130,14150,14150,14130,2
|
|
20230814,114000,544543270,14160,14160,14160,14160,4
|
|
20230814,113900,544486630,14090,14090,14090,14090,92
|
|
20230814,113800,543190350,14090,14090,14090,14090,0
|
|
20230814,113700,543190350,14090,14090,14090,14090,0
|
|
20230814,113600,543190350,14090,14090,14090,14090,1
|
|
20230814,113500,543176260,14180,14180,14180,14180,0
|
|
20230814,113400,543176260,14180,14180,14180,14180,0
|
|
20230814,113300,543176260,14180,14180,14180,14180,0
|
|
20230814,113200,543176260,14180,14170,14180,14170,30
|
|
20230814,113100,542750910,14180,14180,14180,14180,0
|
|
20230814,113000,542750910,14180,14180,14180,14180,143
|
|
20230814,112900,540723170,14180,14180,14180,14180,14
|
|
20230814,112800,540524650,14180,14250,14250,14180,40
|
|
20230814,112700,539956050,14260,14110,14260,14110,786
|
|
20230814,112600,528792270,14010,14040,14040,14010,500
|
|
20230814,112500,521784830,14120,14120,14120,14120,0
|
|
20230814,112400,521784830,14120,14090,14120,14030,228
|
|
20230814,112300,518579010,14090,14090,14090,14090,0
|
|
20230814,112200,518579010,14090,14100,14100,14090,64
|
|
20230814,112100,517677210,14100,14140,14140,14100,252
|
|
20230814,112000,514123250,14170,14170,14170,14170,0
|
|
20230814,111900,514123250,14170,14170,14170,14170,0
|
|
20230814,111800,514123250,14170,14170,14170,14170,0
|
|
20230814,111700,514123250,14170,14170,14170,14170,0
|
|
20230814,111600,514123250,14170,14170,14170,14170,0
|
|
20230814,111500,514123250,14170,14170,14170,14170,1
|
|
20230814,111400,514109080,14140,14170,14170,14140,6
|
|
20230814,111300,514024210,14150,14150,14150,14150,0
|
|
20230814,111200,514024210,14150,14150,14150,14150,1
|
|
20230814,111100,514010060,14170,14170,14170,14170,0
|
|
20230814,111000,514010060,14170,14170,14170,14170,0
|
|
20230814,110900,514010060,14170,14160,14170,14140,7
|
|
20230814,110800,513910990,14190,14190,14190,14190,1
|
|
20230814,110700,513896800,14200,14190,14200,14190,108
|
|
20230814,110600,512363860,14190,14190,14190,14190,1
|
|
20230814,110500,512349670,14190,14190,14190,14190,2
|
|
20230814,110400,512321290,14200,14200,14200,14200,0
|
|
20230814,110300,512321290,14200,14200,14200,14200,0
|
|
20230814,110200,512321290,14200,14200,14200,14200,0
|
|
20230814,110100,512321290,14200,14200,14200,14110,22
|
|
20230814,110000,512010690,14190,14190,14190,14180,118
|
|
20230814,105900,510336750,14200,14200,14200,14200,0
|
|
20230814,105800,510336750,14200,14200,14200,14200,5
|
|
20230814,105700,510265750,14210,14200,14210,14200,42
|
|
20230814,105600,509669130,14210,14200,14210,14200,76
|
|
20230814,105500,508589880,14200,14200,14200,14200,5
|
|
20230814,105400,508518880,14190,14190,14190,14190,73
|
|
20230814,105300,507483010,14190,14090,14210,14090,111
|
|
20230814,105200,505917330,14010,14130,14230,14010,960
|
|
20230814,105100,492408040,14130,14050,14130,14050,874
|
|
20230814,105000,480119650,14050,14060,14060,14050,19
|
|
20230814,104900,479852670,14090,14050,14090,14050,93
|
|
20230814,104800,478545580,14100,14100,14100,14100,0
|
|
20230814,104700,478545580,14100,14100,14100,14100,11
|
|
20230814,104600,478390480,14050,14100,14100,14050,200
|
|
20230814,104500,475576980,14040,14070,14070,14040,165
|
|
20230814,104400,473257550,14100,14100,14100,14100,79
|
|
20230814,104300,472143650,14100,14070,14100,14070,102
|
|
20230814,104200,470708180,14070,14100,14100,14070,1565
|
|
20230814,104100,448653350,14110,14140,14140,14110,500
|
|
20230814,104000,441593580,14180,14180,14180,14180,0
|
|
20230814,103900,441593580,14180,14180,14180,14180,11
|
|
20230814,103800,441437600,14190,14190,14190,14190,11
|
|
20230814,103700,441281510,14130,14130,14130,14130,2
|
|
20230814,103600,441253250,14130,14130,14130,14130,0
|
|
20230814,103500,441253250,14130,14150,14150,14130,355
|
|
20230814,103400,436234600,14200,14200,14200,14200,11
|
|
20230814,103300,436078400,14150,14150,14150,14150,51
|
|
20230814,103200,435356750,14150,14150,14150,14150,402
|
|
20230814,103100,429668450,14200,14160,14200,14150,144
|
|
20230814,103000,427630100,14200,14200,14200,14200,0
|
|
20230814,102900,427630100,14200,14200,14200,14200,11
|
|
20230814,102800,427473900,14200,14200,14200,14200,0
|
|
20230814,102700,427473900,14200,14200,14200,14200,0
|
|
20230814,102600,427473900,14200,14230,14230,14200,69
|
|
20230814,102500,426494070,14230,14200,14230,14150,867
|
|
20230814,102400,414198660,14230,14230,14230,14230,13
|
|
20230814,102300,414013670,14200,14200,14200,14200,0
|
|
20230814,102200,414013670,14200,14200,14200,14200,0
|
|
20230814,102100,414013670,14200,14210,14210,14200,157
|
|
20230814,102000,411782720,14210,14210,14210,14210,0
|
|
20230814,101900,411782720,14210,14210,14210,14210,0
|
|
20230814,101800,411782720,14210,14210,14210,14210,0
|
|
20230814,101700,411782720,14210,14210,14210,14210,50
|
|
20230814,101600,411072220,14210,14240,14240,14210,33
|
|
20230814,101500,410602960,14240,14240,14240,14240,0
|
|
20230814,101400,410602960,14240,14240,14240,14240,0
|
|
20230814,101300,410602960,14240,14240,14240,14240,11
|
|
20230814,101200,410446320,14200,14200,14200,14200,0
|
|
20230814,101100,410446320,14200,14200,14200,14200,0
|
|
20230814,101000,410446320,14200,14190,14200,14190,98
|
|
20230814,100900,409054760,14180,14190,14190,14180,48
|
|
20230814,100800,408374050,14180,14180,14180,14180,0
|
|
20230814,100700,408374050,14180,14180,14180,14180,0
|
|
20230814,100600,408374050,14180,14190,14190,14180,154
|
|
20230814,100500,406189910,14200,14200,14200,14200,95
|
|
20230814,100400,404840910,14200,14200,14200,14200,0
|
|
20230814,100300,404840910,14200,14240,14240,14200,790
|
|
20230814,100200,393618180,14220,14220,14220,14220,0
|
|
20230814,100100,393618180,14220,14220,14220,14220,1
|
|
20230814,100000,393603960,14220,14220,14220,14220,10
|
|
20230814,095900,393461760,14220,14220,14220,14220,0
|
|
20230814,095800,393461760,14220,14240,14240,14220,424
|
|
20230814,095700,387430650,14260,14260,14260,14260,0
|
|
20230814,095600,387430650,14260,14260,14260,14260,0
|
|
20230814,095500,387430650,14260,14250,14260,14220,304
|
|
20230814,095400,383106560,14230,14240,14240,14230,136
|
|
20230814,095300,381170720,14240,14240,14240,14240,39
|
|
20230814,095200,380615360,14230,14230,14230,14230,0
|
|
20230814,095100,380615360,14230,14230,14230,14230,30
|
|
20230814,095000,380188460,14230,14230,14230,14230,6
|
|
20230814,094900,380103080,14260,14260,14260,14260,0
|
|
20230814,094800,380103080,14260,14240,14260,14240,61
|
|
20230814,094700,379233300,14240,14250,14250,14240,64
|
|
20230814,094600,378321930,14260,14260,14260,14260,2
|
|
20230814,094500,378293410,14240,14240,14240,14240,1
|
|
20230814,094400,378279170,14270,14270,14270,14270,0
|
|
20230814,094300,378279170,14270,14230,14270,14230,362
|
|
20230814,094200,373123940,14230,14230,14230,14230,0
|
|
20230814,094100,373123940,14230,14270,14270,14230,11
|
|
20230814,094000,372967010,14280,14270,14280,14260,23
|
|
20230814,093900,372638860,14280,14270,14280,14270,324
|
|
20230814,093800,368012320,14280,14280,14280,14280,0
|
|
20230814,093700,368012320,14280,14280,14280,14280,22
|
|
20230814,093600,367698160,14290,14260,14290,14260,500
|
|
20230814,093500,360557850,14210,14270,14270,14210,242
|
|
20230814,093400,357106920,14280,14250,14280,14240,303
|
|
20230814,093300,352790320,14290,14290,14290,14290,11
|
|
20230814,093200,352633130,14290,14240,14290,14240,12
|
|
20230814,093100,352461730,14240,14240,14240,14220,836
|
|
20230814,093000,340558890,14280,14280,14280,14230,12
|
|
20230814,092900,340387780,14280,14290,14290,14280,532
|
|
20230814,092800,332785620,14290,14250,14290,14230,163
|
|
20230814,092700,330461640,14290,14300,14300,14290,111
|
|
20230814,092600,328875340,14300,14250,14300,14220,289
|
|
20230814,092500,324762780,14220,14220,14220,14220,50
|
|
20230814,092400,324051780,14220,14230,14230,14220,246
|
|
20230814,092300,320551670,14230,14250,14300,14230,369
|
|
20230814,092200,315295620,14250,14320,14370,14250,1263
|
|
20230814,092100,297248630,14370,14370,14370,14370,0
|
|
20230814,092000,297248630,14370,14370,14370,14370,11
|
|
20230814,091900,297090560,14370,14370,14370,14370,5
|
|
20230814,091800,297018710,14380,14350,14380,14350,369
|
|
20230814,091700,291723040,14350,14260,14350,14230,141
|
|
20230814,091600,289711800,14260,14260,14260,14250,101
|
|
20230814,091500,288272100,14270,14380,14380,14270,909
|
|
20230814,091400,275275510,14380,14400,14420,14290,2164
|
|
20230814,091300,244181400,14410,14410,14420,14410,321
|
|
20230814,091200,239555740,14410,14510,14510,14410,458
|
|
20230814,091100,232945660,14520,14530,14530,14410,38
|
|
20230814,091000,232393920,14530,14460,14540,14400,1204
|
|
20230814,090900,214950840,14450,14380,14450,14370,2459
|
|
20230814,090800,179533940,14380,14370,14400,14370,492
|
|
20230814,090700,172457120,14370,14430,14430,14370,732
|
|
20230814,090600,161932520,14410,14310,14420,14310,2314
|
|
20230814,090500,128670350,14290,14280,14290,14280,725
|
|
20230814,090400,118311430,14220,14190,14220,14190,99
|
|
20230814,090300,116903680,14290,14250,14290,14180,2928
|
|
20230814,090200,75289520,14230,14280,14290,14230,343
|
|
20230814,090100,70389830,14210,14300,14310,14200,2581
|
|
20230814,090000,33566120,14300,14300,14350,14300,1575
|