602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185900,571567750,13540,13540,13540,13540,543
|
|
20230830,185800,571567750,13540,13540,13540,13540,0
|
|
20230830,185700,571567750,13540,13540,13540,13540,0
|
|
20230830,185600,571567750,13540,13540,13540,13540,0
|
|
20230830,185500,571567750,13540,13540,13540,13540,0
|
|
20230830,185400,571567750,13540,13540,13540,13540,0
|
|
20230830,185300,571567750,13540,13540,13540,13540,0
|
|
20230830,185200,571567750,13540,13540,13540,13540,0
|
|
20230830,185100,571567750,13540,13540,13540,13540,0
|
|
20230830,185000,571567750,13540,13540,13540,13540,0
|
|
20230830,184900,571567750,13540,13540,13540,13540,0
|
|
20230830,184800,571567750,13540,13540,13540,13540,0
|
|
20230830,184700,571567750,13540,13540,13540,13540,0
|
|
20230830,184600,571567750,13540,13540,13540,13540,0
|
|
20230830,184500,571567750,13540,13540,13540,13540,0
|
|
20230830,184400,571567750,13540,13540,13540,13540,0
|
|
20230830,184300,571567750,13540,13540,13540,13540,0
|
|
20230830,184200,571567750,13540,13540,13540,13540,0
|
|
20230830,184100,571567750,13540,13540,13540,13540,0
|
|
20230830,184000,571567750,13540,13540,13540,13540,0
|
|
20230830,183900,571567750,13540,13540,13540,13540,0
|
|
20230830,183800,571567750,13540,13540,13540,13540,0
|
|
20230830,183700,571567750,13540,13540,13540,13540,0
|
|
20230830,183600,571567750,13540,13540,13540,13540,0
|
|
20230830,183500,571567750,13540,13540,13540,13540,0
|
|
20230830,183400,571567750,13540,13540,13540,13540,0
|
|
20230830,183300,571567750,13540,13540,13540,13540,0
|
|
20230830,183200,571567750,13540,13540,13540,13540,0
|
|
20230830,183100,571567750,13540,13540,13540,13540,0
|
|
20230830,183000,571567750,13540,13540,13540,13540,0
|
|
20230830,182900,571567750,13540,13540,13540,13540,543
|
|
20230830,182800,571567750,13540,13540,13540,13540,0
|
|
20230830,182700,571567750,13540,13540,13540,13540,0
|
|
20230830,182600,571567750,13540,13540,13540,13540,0
|
|
20230830,182500,571567750,13540,13540,13540,13540,0
|
|
20230830,182400,571567750,13540,13540,13540,13540,0
|
|
20230830,182300,571567750,13540,13540,13540,13540,0
|
|
20230830,182200,571567750,13540,13540,13540,13540,0
|
|
20230830,182100,571567750,13540,13540,13540,13540,0
|
|
20230830,182000,571567750,13540,13540,13540,13540,0
|
|
20230830,181900,571567750,13540,13540,13540,13540,0
|
|
20230830,181800,571567750,13540,13540,13540,13540,0
|
|
20230830,181700,571567750,13540,13540,13540,13540,0
|
|
20230830,181600,571567750,13540,13540,13540,13540,0
|
|
20230830,181500,571567750,13540,13540,13540,13540,0
|
|
20230830,181400,571567750,13540,13540,13540,13540,0
|
|
20230830,181300,571567750,13540,13540,13540,13540,0
|
|
20230830,181200,571567750,13540,13540,13540,13540,0
|
|
20230830,181100,571567750,13540,13540,13540,13540,0
|
|
20230830,181000,571567750,13540,13540,13540,13540,0
|
|
20230830,180900,571567750,13540,13540,13540,13540,0
|
|
20230830,180800,571567750,13540,13540,13540,13540,0
|
|
20230830,180700,571567750,13540,13540,13540,13540,0
|
|
20230830,180600,571567750,13540,13540,13540,13540,0
|
|
20230830,180500,571567750,13540,13540,13540,13540,0
|
|
20230830,180400,571567750,13540,13540,13540,13540,0
|
|
20230830,180300,571567750,13540,13540,13540,13540,0
|
|
20230830,180200,571567750,13540,13540,13540,13540,0
|
|
20230830,180100,571567750,13540,13540,13540,13540,0
|
|
20230830,180000,571567750,13540,13540,13540,13540,0
|
|
20230830,175900,571567750,13540,13540,13540,13540,543
|
|
20230830,175800,571567750,13540,13540,13540,13540,0
|
|
20230830,175700,571567750,13540,13540,13540,13540,0
|
|
20230830,175600,571567750,13540,13540,13540,13540,0
|
|
20230830,175500,571567750,13540,13540,13540,13540,0
|
|
20230830,175400,571567750,13540,13540,13540,13540,0
|
|
20230830,175300,571567750,13540,13540,13540,13540,0
|
|
20230830,175200,571567750,13540,13540,13540,13540,0
|
|
20230830,175100,571567750,13540,13540,13540,13540,0
|
|
20230830,175000,571567750,13540,13540,13540,13540,0
|
|
20230830,174900,571567750,13540,13540,13540,13540,0
|
|
20230830,174800,571567750,13540,13540,13540,13540,0
|
|
20230830,174700,571567750,13540,13540,13540,13540,0
|
|
20230830,174600,571567750,13540,13540,13540,13540,0
|
|
20230830,174500,571567750,13540,13540,13540,13540,0
|
|
20230830,174400,571567750,13540,13540,13540,13540,0
|
|
20230830,174300,571567750,13540,13540,13540,13540,0
|
|
20230830,174200,571567750,13540,13540,13540,13540,0
|
|
20230830,174100,571567750,13540,13540,13540,13540,0
|
|
20230830,174000,571567750,13540,13540,13540,13540,0
|
|
20230830,173900,571567750,13540,13540,13540,13540,0
|
|
20230830,173800,571567750,13540,13540,13540,13540,0
|
|
20230830,173700,571567750,13540,13540,13540,13540,0
|
|
20230830,173600,571567750,13540,13540,13540,13540,0
|
|
20230830,173500,571567750,13540,13540,13540,13540,0
|
|
20230830,173400,571567750,13540,13540,13540,13540,0
|
|
20230830,173300,571567750,13540,13540,13540,13540,0
|
|
20230830,173200,571567750,13540,13540,13540,13540,0
|
|
20230830,173100,571567750,13540,13540,13540,13540,0
|
|
20230830,173000,571567750,13540,13540,13540,13540,0
|
|
20230830,172900,571567750,13540,13540,13540,13540,543
|
|
20230830,172800,571567750,13540,13540,13540,13540,0
|
|
20230830,172700,571567750,13540,13540,13540,13540,0
|
|
20230830,172600,571567750,13540,13540,13540,13540,0
|
|
20230830,172500,571567750,13540,13540,13540,13540,0
|
|
20230830,172400,571567750,13540,13540,13540,13540,0
|
|
20230830,172300,571567750,13540,13540,13540,13540,0
|
|
20230830,172200,571567750,13540,13540,13540,13540,0
|
|
20230830,172100,571567750,13540,13540,13540,13540,0
|
|
20230830,172000,571567750,13540,13540,13540,13540,0
|
|
20230830,171900,571567750,13540,13540,13540,13540,0
|
|
20230830,171800,571567750,13540,13540,13540,13540,0
|
|
20230830,171700,571567750,13540,13540,13540,13540,0
|
|
20230830,171600,571567750,13540,13540,13540,13540,0
|
|
20230830,171500,571567750,13540,13540,13540,13540,0
|
|
20230830,171400,571567750,13540,13540,13540,13540,0
|
|
20230830,171300,571567750,13540,13540,13540,13540,0
|
|
20230830,171200,571567750,13540,13540,13540,13540,0
|
|
20230830,171100,571567750,13540,13540,13540,13540,0
|
|
20230830,171000,571567750,13540,13540,13540,13540,0
|
|
20230830,170900,571567750,13540,13540,13540,13540,0
|
|
20230830,170800,571567750,13540,13540,13540,13540,0
|
|
20230830,170700,571567750,13540,13540,13540,13540,0
|
|
20230830,170600,571567750,13540,13540,13540,13540,0
|
|
20230830,170500,571567750,13540,13540,13540,13540,0
|
|
20230830,170400,571567750,13540,13540,13540,13540,0
|
|
20230830,170300,571567750,13540,13540,13540,13540,0
|
|
20230830,170200,571567750,13540,13540,13540,13540,0
|
|
20230830,170100,571567750,13540,13540,13540,13540,0
|
|
20230830,170000,571567750,13540,13540,13540,13540,0
|
|
20230830,165900,571567750,13540,13540,13540,13540,543
|
|
20230830,165800,571567750,13540,13540,13540,13540,0
|
|
20230830,165700,571567750,13540,13540,13540,13540,0
|
|
20230830,165600,571567750,13540,13540,13540,13540,0
|
|
20230830,165500,571567750,13540,13540,13540,13540,0
|
|
20230830,165400,571567750,13540,13540,13540,13540,0
|
|
20230830,165300,571567750,13540,13540,13540,13540,0
|
|
20230830,165200,571567750,13540,13540,13540,13540,0
|
|
20230830,165100,571567750,13540,13540,13540,13540,0
|
|
20230830,165000,571567750,13540,13540,13540,13540,0
|
|
20230830,164900,571567750,13540,13540,13540,13540,0
|
|
20230830,164800,571567750,13540,13540,13540,13540,0
|
|
20230830,164700,571567750,13540,13540,13540,13540,0
|
|
20230830,164600,571567750,13540,13540,13540,13540,0
|
|
20230830,164500,571567750,13540,13540,13540,13540,0
|
|
20230830,164400,571567750,13540,13540,13540,13540,0
|
|
20230830,164300,571567750,13540,13540,13540,13540,0
|
|
20230830,164200,571567750,13540,13540,13540,13540,0
|
|
20230830,164100,571567750,13540,13540,13540,13540,0
|
|
20230830,164000,571567750,13540,13540,13540,13540,0
|
|
20230830,163900,571567750,13540,13540,13540,13540,0
|
|
20230830,163800,571567750,13540,13540,13540,13540,0
|
|
20230830,163700,571567750,13540,13540,13540,13540,0
|
|
20230830,163600,571567750,13540,13540,13540,13540,0
|
|
20230830,163500,571567750,13540,13540,13540,13540,0
|
|
20230830,163400,571567750,13540,13540,13540,13540,0
|
|
20230830,163300,571567750,13540,13540,13540,13540,0
|
|
20230830,163200,571567750,13540,13540,13540,13540,0
|
|
20230830,163100,571567750,13540,13540,13540,13540,0
|
|
20230830,163000,571567750,13540,13540,13540,13540,0
|
|
20230830,162900,571567750,13540,13540,13540,13540,543
|
|
20230830,162800,571567750,13540,13540,13540,13540,0
|
|
20230830,162700,571567750,13540,13540,13540,13540,0
|
|
20230830,162600,571567750,13540,13540,13540,13540,0
|
|
20230830,162500,571567750,13540,13540,13540,13540,0
|
|
20230830,162400,571567750,13540,13540,13540,13540,0
|
|
20230830,162300,571567750,13540,13540,13540,13540,0
|
|
20230830,162200,571567750,13540,13540,13540,13540,0
|
|
20230830,162100,571567750,13540,13540,13540,13540,0
|
|
20230830,162000,571567750,13540,13540,13540,13540,0
|
|
20230830,161900,571567750,13540,13540,13540,13540,0
|
|
20230830,161800,571567750,13540,13540,13540,13540,0
|
|
20230830,161700,571567750,13540,13540,13540,13540,0
|
|
20230830,161600,571567750,13540,13540,13540,13540,0
|
|
20230830,161500,571567750,13540,13540,13540,13540,0
|
|
20230830,161400,571567750,13540,13540,13540,13540,0
|
|
20230830,161300,571567750,13540,13540,13540,13540,0
|
|
20230830,161200,571567750,13540,13540,13540,13540,0
|
|
20230830,161100,571567750,13540,13540,13540,13540,0
|
|
20230830,161000,571567750,13540,13540,13540,13540,0
|
|
20230830,160900,571567750,13540,13540,13540,13540,0
|
|
20230830,160800,571567750,13540,13540,13540,13540,0
|
|
20230830,160700,571567750,13540,13540,13540,13540,0
|
|
20230830,160600,571567750,13540,13540,13540,13540,0
|
|
20230830,160500,571567750,13540,13540,13540,13540,0
|
|
20230830,160400,571567750,13540,13540,13540,13540,0
|
|
20230830,160300,571567750,13540,13540,13540,13540,0
|
|
20230830,160200,571567750,13540,13540,13540,13540,0
|
|
20230830,160100,571567750,13540,13540,13540,13540,0
|
|
20230830,160000,571567750,13540,13540,13540,13540,0
|
|
20230830,155900,571567750,13540,13540,13540,13540,543
|
|
20230830,155800,571567750,13540,13540,13540,13540,0
|
|
20230830,155700,571567750,13540,13540,13540,13540,0
|
|
20230830,155600,571567750,13540,13540,13540,13540,0
|
|
20230830,155500,571567750,13540,13540,13540,13540,0
|
|
20230830,155400,571567750,13540,13540,13540,13540,0
|
|
20230830,155300,571567750,13540,13540,13540,13540,0
|
|
20230830,155200,571567750,13540,13540,13540,13540,0
|
|
20230830,155100,571567750,13540,13540,13540,13540,0
|
|
20230830,155000,571567750,13540,13540,13540,13540,0
|
|
20230830,154900,571567750,13540,13540,13540,13540,0
|
|
20230830,154800,571567750,13540,13540,13540,13540,0
|
|
20230830,154700,571567750,13540,13540,13540,13540,0
|
|
20230830,154600,571567750,13540,13540,13540,13540,0
|
|
20230830,154500,571567750,13540,13540,13540,13540,0
|
|
20230830,154400,571567750,13540,13540,13540,13540,0
|
|
20230830,154300,571567750,13540,13540,13540,13540,0
|
|
20230830,154200,571567750,13540,13540,13540,13540,0
|
|
20230830,154100,571567750,13540,13540,13540,13540,0
|
|
20230830,154000,571567750,13540,13540,13540,13540,0
|
|
20230830,153900,571567750,13540,13540,13540,13540,0
|
|
20230830,153800,571567750,13540,13540,13540,13540,0
|
|
20230830,153700,571567750,13540,13540,13540,13540,0
|
|
20230830,153600,571567750,13540,13540,13540,13540,0
|
|
20230830,153500,571567750,13540,13540,13540,13540,0
|
|
20230830,153400,571567750,13540,13540,13540,13540,0
|
|
20230830,153300,571567750,13540,13540,13540,13540,0
|
|
20230830,153200,571567750,13540,13540,13540,13540,0
|
|
20230830,153100,571567750,13540,13540,13540,13540,0
|
|
20230830,153000,571567750,13540,13540,13540,13540,543
|
|
20230830,152900,564215530,13540,13540,13540,13540,0
|
|
20230830,152800,564215530,13540,13540,13540,13540,0
|
|
20230830,152700,564215530,13540,13540,13540,13540,0
|
|
20230830,152600,564215530,13540,13540,13540,13540,0
|
|
20230830,152500,564215530,13540,13540,13540,13540,0
|
|
20230830,152400,564215530,13540,13540,13540,13540,0
|
|
20230830,152300,564215530,13540,13540,13540,13540,0
|
|
20230830,152200,564215530,13540,13540,13540,13540,0
|
|
20230830,152100,564215530,13540,13540,13540,13540,0
|
|
20230830,152000,564215530,13540,13540,13540,13540,0
|
|
20230830,151900,564215530,13540,13510,13550,13500,462
|
|
20230830,151800,557966140,13500,13520,13530,13500,59
|
|
20230830,151700,557168890,13520,13530,13530,13520,441
|
|
20230830,151600,551202260,13530,13520,13530,13500,186
|
|
20230830,151500,548686910,13520,13520,13520,13520,106
|
|
20230830,151400,547253790,13530,13530,13530,13530,168
|
|
20230830,151300,544980750,13530,13520,13530,13520,172
|
|
20230830,151200,542654600,13520,13520,13520,13510,194
|
|
20230830,151100,540032720,13520,13500,13520,13500,379
|
|
20230830,151000,534912110,13500,13490,13500,13490,272
|
|
20230830,150900,531241020,13500,13490,13500,13490,60
|
|
20230830,150800,530431360,13470,13480,13480,13470,27
|
|
20230830,150700,530067440,13490,13500,13500,13490,86
|
|
20230830,150600,528907180,13500,13510,13510,13500,69
|
|
20230830,150500,527975430,13510,13510,13510,13500,68
|
|
20230830,150400,527056810,13510,13510,13520,13510,71
|
|
20230830,150300,526097470,13510,13520,13520,13510,73
|
|
20230830,150200,525110870,13520,13500,13520,13500,234
|
|
20230830,150100,521949410,13500,13510,13510,13500,45
|
|
20230830,150000,521341660,13510,13500,13510,13500,76
|
|
20230830,145900,520315650,13510,13510,13520,13510,87
|
|
20230830,145800,519140240,13520,13500,13520,13490,1643
|
|
20230830,145700,496959190,13510,13500,13510,13500,1691
|
|
20230830,145600,474129660,13500,13490,13500,13490,453
|
|
20230830,145500,468018490,13490,13490,13490,13490,0
|
|
20230830,145400,468018490,13490,13490,13500,13490,138
|
|
20230830,145300,466156840,13490,13490,13490,13450,66
|
|
20230830,145200,465267060,13490,13490,13490,13490,35
|
|
20230830,145100,464794910,13490,13490,13490,13490,81
|
|
20230830,145000,463702220,13490,13460,13490,13450,25
|
|
20230830,144900,463365430,13470,13480,13480,13470,102
|
|
20230830,144800,461990920,13480,13480,13490,13480,79
|
|
20230830,144700,460925990,13480,13480,13490,13480,88
|
|
20230830,144600,459739460,13480,13480,13480,13460,64
|
|
20230830,144500,458876980,13480,13490,13490,13480,33
|
|
20230830,144400,458432040,13440,13490,13500,13440,154
|
|
20230830,144300,456357860,13500,13500,13500,13500,1
|
|
20230830,144200,456344360,13490,13490,13490,13450,197
|
|
20230830,144100,453689630,13480,13480,13480,13480,99
|
|
20230830,144000,452355110,13440,13490,13490,13440,61
|
|
20230830,143900,451532720,13500,13490,13500,13490,20
|
|
20230830,143800,451262880,13490,13490,13490,13490,77
|
|
20230830,143700,450224150,13410,13490,13490,13410,49
|
|
20230830,143600,449565060,13490,13490,13490,13490,0
|
|
20230830,143500,449565060,13490,13490,13490,13490,26
|
|
20230830,143400,449214320,13440,13450,13490,13440,731
|
|
20230830,143300,439366960,13440,13430,13440,13430,43
|
|
20230830,143200,438789270,13410,13410,13410,13410,14
|
|
20230830,143100,438601530,13430,13440,13440,13430,233
|
|
20230830,143000,435470310,13440,13410,13440,13410,26
|
|
20230830,142900,435121020,13420,13400,13430,13400,203
|
|
20230830,142800,432398520,13400,13380,13400,13380,290
|
|
20230830,142700,428515080,13370,13380,13380,13370,26
|
|
20230830,142600,428167340,13380,13380,13380,13380,12
|
|
20230830,142500,428006780,13380,13380,13380,13380,12
|
|
20230830,142400,427846220,13360,13370,13370,13360,46
|
|
20230830,142300,427231550,13380,13380,13380,13380,10
|
|
20230830,142200,427097750,13380,13380,13380,13380,10
|
|
20230830,142100,426963950,13370,13370,13370,13370,27
|
|
20230830,142000,426602960,13360,13390,13390,13360,39
|
|
20230830,141900,426081650,13350,13350,13350,13350,0
|
|
20230830,141800,426081650,13350,13350,13350,13350,0
|
|
20230830,141700,426081650,13350,13350,13350,13350,34
|
|
20230830,141600,425627750,13390,13390,13390,13390,2
|
|
20230830,141500,425600970,13390,13390,13390,13390,0
|
|
20230830,141400,425600970,13390,13360,13390,13360,557
|
|
20230830,141300,418142770,13390,13370,13390,13370,30
|
|
20230830,141200,417741100,13360,13360,13370,13360,1040
|
|
20230830,141100,403846590,13370,13370,13370,13370,0
|
|
20230830,141000,403846590,13370,13370,13370,13370,78
|
|
20230830,140900,402803730,13370,13370,13370,13370,21
|
|
20230830,140800,402522960,13390,13390,13390,13390,0
|
|
20230830,140700,402522960,13390,13380,13390,13370,35
|
|
20230830,140600,402054780,13390,13380,13390,13380,22
|
|
20230830,140500,401760210,13390,13390,13390,13390,0
|
|
20230830,140400,401760210,13390,13390,13390,13390,1
|
|
20230830,140300,401746820,13390,13390,13390,13390,0
|
|
20230830,140200,401746820,13390,13370,13390,13370,186
|
|
20230830,140100,399258110,13360,13360,13360,13360,14
|
|
20230830,140000,399071070,13380,13380,13380,13380,0
|
|
20230830,135900,399071070,13380,13380,13380,13380,0
|
|
20230830,135800,399071070,13380,13380,13380,13380,1
|
|
20230830,135700,399057690,13360,13370,13370,13360,28
|
|
20230830,135600,398683600,13380,13380,13380,13380,1
|
|
20230830,135500,398670220,13370,13360,13370,13360,10
|
|
20230830,135400,398536530,13360,13370,13370,13360,27
|
|
20230830,135300,398175560,13380,13380,13380,13380,9
|
|
20230830,135200,398055140,13380,13390,13390,13380,15
|
|
20230830,135100,397854320,13390,13380,13390,13380,200
|
|
20230830,135000,395178220,13370,13370,13370,13370,144
|
|
20230830,134900,393252940,13350,13350,13350,13350,0
|
|
20230830,134800,393252940,13350,13360,13370,13350,776
|
|
20230830,134700,382888460,13350,13350,13350,13350,21
|
|
20230830,134600,382608110,13350,13350,13350,13350,0
|
|
20230830,134500,382608110,13350,13360,13360,13350,4
|
|
20230830,134400,382554700,13350,13350,13350,13350,0
|
|
20230830,134300,382554700,13350,13350,13350,13350,0
|
|
20230830,134200,382554700,13350,13360,13360,13350,226
|
|
20230830,134100,379535360,13350,13350,13350,13350,50
|
|
20230830,134000,378867860,13360,13360,13360,13360,0
|
|
20230830,133900,378867860,13360,13360,13360,13360,7
|
|
20230830,133800,378774340,13360,13360,13360,13360,0
|
|
20230830,133700,378774340,13360,13360,13360,13360,0
|
|
20230830,133600,378774340,13360,13350,13360,13350,229
|
|
20230830,133500,375714980,13340,13350,13350,13340,299
|
|
20230830,133400,371724240,13340,13340,13340,13340,0
|
|
20230830,133300,371724240,13340,13340,13340,13340,0
|
|
20230830,133200,371724240,13340,13350,13350,13340,761
|
|
20230830,133100,361571200,13350,13350,13350,13350,73
|
|
20230830,133000,360596650,13350,13350,13350,13350,22
|
|
20230830,132900,360302950,13350,13350,13350,13350,231
|
|
20230830,132800,357219100,13350,13350,13350,13350,50
|
|
20230830,132700,356551600,13360,13350,13360,13350,121
|
|
20230830,132600,354935250,13350,13350,13350,13350,13
|
|
20230830,132500,354761700,13350,13350,13350,13350,76
|
|
20230830,132400,353747100,13360,13360,13360,13360,0
|
|
20230830,132300,353747100,13360,13360,13360,13360,50
|
|
20230830,132200,353079100,13350,13360,13360,13350,87
|
|
20230830,132100,351917480,13360,13360,13360,13360,234
|
|
20230830,132000,348791240,13360,13360,13360,13360,0
|
|
20230830,131900,348791240,13360,13360,13360,13360,22
|
|
20230830,131800,348497320,13380,13380,13380,13380,0
|
|
20230830,131700,348497320,13380,13380,13380,13380,11
|
|
20230830,131600,348350140,13370,13370,13370,13370,150
|
|
20230830,131500,346344640,13360,13370,13370,13360,39
|
|
20230830,131400,345823590,13370,13370,13370,13370,0
|
|
20230830,131300,345823590,13370,13370,13370,13370,117
|
|
20230830,131200,344259300,13380,13370,13380,13370,65
|
|
20230830,131100,343389720,13370,13370,13370,13370,18
|
|
20230830,131000,343149060,13370,13370,13370,13370,2
|
|
20230830,130900,343122320,13360,13370,13370,13360,43
|
|
20230830,130800,342547820,13380,13380,13380,13380,0
|
|
20230830,130700,342547820,13380,13380,13380,13380,10
|
|
20230830,130600,342414020,13360,13360,13360,13360,0
|
|
20230830,130500,342414020,13360,13360,13360,13360,1
|
|
20230830,130400,342400660,13380,13380,13380,13380,39
|
|
20230830,130300,341878840,13370,13370,13370,13370,441
|
|
20230830,130200,335982670,13360,13360,13360,13360,0
|
|
20230830,130100,335982670,13360,13360,13360,13360,13
|
|
20230830,130000,335808990,13360,13360,13360,13360,140
|
|
20230830,125900,333938590,13360,13360,13360,13360,0
|
|
20230830,125800,333938590,13360,13360,13360,13360,28
|
|
20230830,125700,333564510,13360,13360,13360,13360,13
|
|
20230830,125600,333390830,13370,13370,13370,13370,30
|
|
20230830,125500,332989730,13370,13370,13370,13370,32
|
|
20230830,125400,332561890,13360,13350,13360,13350,3
|
|
20230830,125300,332521820,13350,13360,13360,13350,45
|
|
20230830,125200,331921040,13360,13360,13360,13360,83
|
|
20230830,125100,330812160,13350,13360,13360,13350,241
|
|
20230830,125000,327592610,13370,13370,13370,13370,0
|
|
20230830,124900,327592610,13370,13370,13370,13370,105
|
|
20230830,124800,326188760,13370,13370,13370,13370,62
|
|
20230830,124700,325359820,13370,13370,13370,13370,1
|
|
20230830,124600,325346450,13360,13360,13360,13360,0
|
|
20230830,124500,325346450,13360,13380,13380,13360,9
|
|
20230830,124400,325226190,13380,13380,13380,13380,8
|
|
20230830,124300,325119150,13380,13360,13380,13360,2
|
|
20230830,124200,325092410,13360,13360,13360,13360,0
|
|
20230830,124100,325092410,13360,13360,13380,13360,9
|
|
20230830,124000,324972150,13380,13360,13380,13360,265
|
|
20230830,123900,321429690,13360,13360,13360,13360,0
|
|
20230830,123800,321429690,13360,13370,13370,13350,31
|
|
20230830,123700,321015740,13350,13360,13360,13350,155
|
|
20230830,123600,318945490,13360,13350,13360,13350,33
|
|
20230830,123500,318504820,13350,13350,13350,13350,0
|
|
20230830,123400,318504820,13350,13350,13350,13350,16
|
|
20230830,123300,318291220,13370,13370,13370,13370,0
|
|
20230830,123200,318291220,13370,13350,13370,13350,200
|
|
20230830,123100,315617910,13340,13350,13350,13340,70
|
|
20230830,123000,314683810,13350,13350,13350,13350,21
|
|
20230830,122900,314403460,13360,13360,13360,13360,0
|
|
20230830,122800,314403460,13360,13350,13360,13350,535
|
|
20230830,122700,307261100,13350,13360,13360,13350,32
|
|
20230830,122600,306833830,13360,13360,13360,13360,98
|
|
20230830,122500,305524550,13360,13350,13360,13350,52
|
|
20230830,122400,304830040,13350,13350,13350,13350,30
|
|
20230830,122300,304429540,13360,13360,13360,13360,0
|
|
20230830,122200,304429540,13360,13360,13360,13360,12
|
|
20230830,122100,304269220,13360,13350,13360,13350,7
|
|
20230830,122000,304175750,13350,13360,13360,13350,5
|
|
20230830,121900,304108980,13360,13360,13360,13360,0
|
|
20230830,121800,304108980,13360,13360,13360,13360,5
|
|
20230830,121700,304042180,13350,13360,13360,13350,395
|
|
20230830,121600,298765190,13350,13350,13350,13350,13
|
|
20230830,121500,298591640,13360,13370,13370,13360,42
|
|
20230830,121400,298030480,13360,13360,13360,13360,0
|
|
20230830,121300,298030480,13360,13360,13360,13360,50
|
|
20230830,121200,297362480,13360,13360,13360,13360,0
|
|
20230830,121100,297362480,13360,13360,13360,13360,20
|
|
20230830,121000,297095280,13360,13360,13360,13360,0
|
|
20230830,120900,297095280,13360,13370,13370,13360,146
|
|
20230830,120800,295143560,13360,13360,13360,13360,0
|
|
20230830,120700,295143560,13360,13370,13370,13360,47
|
|
20230830,120600,294515510,13370,13370,13370,13370,2
|
|
20230830,120500,294488770,13370,13370,13370,13370,15
|
|
20230830,120400,294288220,13360,13360,13360,13360,21
|
|
20230830,120300,294007660,13360,13350,13360,13350,101
|
|
20230830,120200,292658800,13360,13360,13360,13360,70
|
|
20230830,120100,291723600,13360,13360,13360,13360,269
|
|
20230830,120000,288129760,13360,13360,13360,13350,58
|
|
20230830,115900,287354890,13360,13360,13360,13360,40
|
|
20230830,115800,286820490,13350,13350,13350,13350,95
|
|
20230830,115700,285552240,13360,13360,13360,13360,50
|
|
20230830,115600,284884240,13360,13350,13360,13350,22
|
|
20230830,115500,284590530,13350,13350,13350,13350,0
|
|
20230830,115400,284590530,13350,13350,13350,13350,0
|
|
20230830,115300,284590530,13350,13350,13350,13350,0
|
|
20230830,115200,284590530,13350,13350,13350,13350,52
|
|
20230830,115100,283896330,13360,13360,13360,13360,246
|
|
20230830,115000,280609770,13360,13360,13360,13360,0
|
|
20230830,114900,280609770,13360,13360,13360,13360,0
|
|
20230830,114800,280609770,13360,13360,13360,13360,0
|
|
20230830,114700,280609770,13360,13360,13370,13360,522
|
|
20230830,114600,273635830,13360,13360,13360,13360,49
|
|
20230830,114500,272981190,13360,13360,13360,13360,202
|
|
20230830,114400,270282470,13370,13370,13370,13370,5
|
|
20230830,114300,270215620,13370,13370,13370,13370,0
|
|
20230830,114200,270215620,13370,13360,13370,13360,130
|
|
20230830,114100,268478520,13360,13360,13360,13360,21
|
|
20230830,114000,268197960,13360,13370,13370,13360,2
|
|
20230830,113900,268171230,13360,13380,13380,13360,24
|
|
20230830,113800,267850370,13370,13370,13370,13370,0
|
|
20230830,113700,267850370,13370,13370,13370,13370,40
|
|
20230830,113600,267315570,13370,13370,13370,13370,192
|
|
20230830,113500,264748530,13370,13370,13370,13370,8
|
|
20230830,113400,264641570,13380,13380,13380,13380,1
|
|
20230830,113300,264628190,13380,13380,13380,13380,1
|
|
20230830,113200,264614810,13380,13380,13380,13380,55
|
|
20230830,113100,263878910,13370,13370,13370,13370,148
|
|
20230830,113000,261900150,13360,13360,13360,13360,30
|
|
20230830,112900,261499350,13360,13360,13360,13360,0
|
|
20230830,112800,261499350,13360,13360,13360,13360,45
|
|
20230830,112700,260898150,13360,13360,13360,13360,10
|
|
20230830,112600,260764550,13360,13360,13360,13360,2
|
|
20230830,112500,260737830,13350,13370,13370,13350,43
|
|
20230830,112400,260163750,13350,13360,13360,13350,201
|
|
20230830,112300,257479390,13350,13350,13350,13350,21
|
|
20230830,112200,257199040,13350,13350,13350,13350,72
|
|
20230830,112100,256237840,13360,13350,13360,13350,51
|
|
20230830,112000,255556690,13350,13350,13350,13350,0
|
|
20230830,111900,255556690,13350,13350,13350,13340,284
|
|
20230830,111800,251765600,13350,13360,13370,13350,31
|
|
20230830,111700,251351610,13340,13350,13350,13340,18
|
|
20230830,111600,251111340,13350,13350,13350,13350,473
|
|
20230830,111500,244796790,13370,13370,13370,13350,125
|
|
20230830,111400,243126350,13350,13370,13370,13350,165
|
|
20230830,111300,240922960,13360,13360,13360,13350,130
|
|
20230830,111200,239186620,13350,13360,13360,13350,104
|
|
20230830,111100,237797920,13360,13360,13360,13360,65
|
|
20230830,111000,236929520,13350,13360,13370,13350,524
|
|
20230830,110900,229931730,13370,13390,13390,13370,1243
|
|
20230830,110800,213300220,13380,13380,13380,13380,3
|
|
20230830,110700,213260080,13380,13390,13390,13380,379
|
|
20230830,110600,208189050,13380,13400,13400,13380,281
|
|
20230830,110500,204428190,13400,13400,13400,13400,1
|
|
20230830,110400,204414790,13440,13390,13440,13390,2
|
|
20230830,110300,204387960,13390,13390,13390,13390,4
|
|
20230830,110200,204334400,13390,13410,13410,13390,256
|
|
20230830,110100,200904310,13410,13410,13410,13410,11
|
|
20230830,110000,200756800,13400,13430,13430,13400,43
|
|
20230830,105900,200180250,13440,13400,13440,13400,23
|
|
20230830,105800,199871980,13430,13400,13430,13400,30
|
|
20230830,105700,199469770,13420,13420,13420,13420,9
|
|
20230830,105600,199348990,13430,13430,13430,13430,0
|
|
20230830,105500,199348990,13430,13430,13430,13430,3
|
|
20230830,105400,199308700,13440,13440,13440,13440,2
|
|
20230830,105300,199281820,13440,13410,13440,13410,75
|
|
20230830,105200,198275650,13420,13420,13420,13420,10
|
|
20230830,105100,198141450,13400,13440,13440,13400,21
|
|
20230830,105000,197859750,13440,13440,13440,13440,3
|
|
20230830,104900,197819430,13440,13440,13440,13440,0
|
|
20230830,104800,197819430,13440,13410,13440,13400,27
|
|
20230830,104700,197457230,13410,13410,13410,13410,14
|
|
20230830,104600,197269490,13410,13400,13410,13400,40
|
|
20230830,104500,196733430,13420,13420,13420,13400,227
|
|
20230830,104400,193687220,13420,13420,13420,13420,18
|
|
20230830,104300,193445660,13410,13440,13440,13410,32
|
|
20230830,104200,193016270,13430,13430,13430,13430,0
|
|
20230830,104100,193016270,13430,13430,13430,13430,0
|
|
20230830,104000,193016270,13430,13430,13430,13410,98
|
|
20230830,103900,191700880,13430,13430,13430,13430,1
|
|
20230830,103800,191687450,13420,13430,13430,13420,101
|
|
20230830,103700,190332020,13420,13410,13420,13410,93
|
|
20230830,103600,189084810,13420,13410,13420,13400,132
|
|
20230830,103500,187314330,13380,13400,13400,13380,151
|
|
20230830,103400,185292190,13400,13400,13400,13400,35
|
|
20230830,103300,184823190,13400,13400,13400,13400,63
|
|
20230830,103200,183978990,13390,13400,13400,13390,524
|
|
20230830,103100,176959670,13400,13400,13400,13400,87
|
|
20230830,103000,175793870,13390,13390,13390,13390,0
|
|
20230830,102900,175793870,13390,13410,13410,13390,487
|
|
20230830,102800,169268090,13410,13410,13410,13410,165
|
|
20230830,102700,167055440,13410,13420,13420,13410,86
|
|
20230830,102600,165901360,13420,13420,13420,13420,4
|
|
20230830,102500,165847680,13420,13420,13420,13420,35
|
|
20230830,102400,165377980,13440,13440,13440,13440,2
|
|
20230830,102300,165351100,13420,13420,13420,13420,0
|
|
20230830,102200,165351100,13420,13430,13430,13420,140
|
|
20230830,102100,163471440,13410,13410,13410,13410,0
|
|
20230830,102000,163471440,13410,13410,13410,13410,0
|
|
20230830,101900,163471440,13410,13430,13430,13410,66
|
|
20230830,101800,162585300,13430,13430,13430,13430,1
|
|
20230830,101700,162571870,13440,13410,13440,13410,66
|
|
20230830,101600,161685540,13410,13410,13410,13410,47
|
|
20230830,101500,161055270,13410,13410,13410,13410,2
|
|
20230830,101400,161028450,13410,13410,13410,13410,0
|
|
20230830,101300,161028450,13410,13410,13410,13410,134
|
|
20230830,101200,159231510,13410,13410,13410,13410,0
|
|
20230830,101100,159231510,13410,13410,13420,13410,293
|
|
20230830,101000,155302350,13410,13450,13450,13410,1136
|
|
20230830,100900,140051000,13460,13460,13460,13460,1
|
|
20230830,100800,140037540,13500,13500,13500,13500,0
|
|
20230830,100700,140037540,13500,13500,13500,13500,0
|
|
20230830,100600,140037540,13500,13500,13500,13500,0
|
|
20230830,100500,140037540,13500,13470,13500,13470,230
|
|
20230830,100400,136933490,13450,13450,13450,13450,13
|
|
20230830,100300,136758640,13450,13450,13450,13450,0
|
|
20230830,100200,136758640,13450,13490,13490,13440,106
|
|
20230830,100100,135333190,13450,13450,13450,13450,14
|
|
20230830,100000,135144890,13450,13490,13490,13450,7
|
|
20230830,095900,135050500,13450,13470,13470,13450,45
|
|
20230830,095800,134444890,13490,13490,13490,13490,0
|
|
20230830,095700,134444890,13490,13490,13490,13490,0
|
|
20230830,095600,134444890,13490,13490,13490,13490,100
|
|
20230830,095500,133095890,13500,13490,13500,13490,75
|
|
20230830,095400,132084120,13490,13440,13490,13440,223
|
|
20230830,095300,129086500,13440,13440,13440,13440,1
|
|
20230830,095200,129073060,13430,13410,13430,13400,254
|
|
20230830,095100,125668250,13400,13410,13410,13400,23
|
|
20230830,095000,125359950,13410,13410,13410,13410,10
|
|
20230830,094900,125225850,13410,13410,13410,13410,0
|
|
20230830,094800,125225850,13410,13410,13410,13410,18
|
|
20230830,094700,124984470,13410,13400,13410,13390,60
|
|
20230830,094600,124180590,13410,13410,13410,13410,10
|
|
20230830,094500,124046490,13410,13400,13410,13400,44
|
|
20230830,094400,123456800,13380,13380,13380,13380,47
|
|
20230830,094300,122827940,13380,13400,13400,13360,82
|
|
20230830,094200,121731540,13400,13400,13400,13400,115
|
|
20230830,094100,120190540,13400,13400,13400,13400,3
|
|
20230830,094000,120150340,13400,13360,13400,13360,203
|
|
20230830,093900,117432030,13370,13370,13370,13370,17
|
|
20230830,093800,117204740,13360,13350,13360,13350,31
|
|
20230830,093700,116790650,13360,13340,13360,13340,68
|
|
20230830,093600,115882850,13330,13370,13380,13330,1420
|
|
20230830,093500,96924920,13390,13390,13390,13390,5
|
|
20230830,093400,96857970,13360,13360,13360,13360,13
|
|
20230830,093300,96684290,13360,13400,13400,13360,20
|
|
20230830,093200,96417050,13360,13390,13390,13360,476
|
|
20230830,093100,90052520,13380,13390,13390,13380,14
|
|
20230830,093000,89865190,13380,13380,13380,13380,31
|
|
20230830,092900,89450410,13400,13380,13400,13380,33
|
|
20230830,092800,89008850,13380,13370,13380,13370,49
|
|
20230830,092700,88353660,13370,13400,13400,13370,92
|
|
20230830,092600,87123590,13380,13400,13400,13380,12
|
|
20230830,092500,86963010,13370,13420,13420,13370,1293
|
|
20230830,092400,69643410,13410,13440,13440,13400,70
|
|
20230830,092300,68704830,13390,13390,13390,13390,0
|
|
20230830,092200,68704830,13390,13390,13390,13390,0
|
|
20230830,092100,68704830,13390,13430,13430,13390,134
|
|
20230830,092000,66906950,13450,13450,13450,13450,100
|
|
20230830,091900,65561950,13450,13390,13450,13390,94
|
|
20230830,091800,64297890,13380,13380,13380,13380,0
|
|
20230830,091700,64297890,13380,13380,13380,13380,0
|
|
20230830,091600,64297890,13380,13380,13380,13380,5
|
|
20230830,091500,64230990,13360,13360,13360,13360,5
|
|
20230830,091400,64164190,13450,13360,13450,13360,50
|
|
20230830,091300,63495710,13360,13390,13400,13350,74
|
|
20230830,091200,62506800,13400,13400,13400,13400,393
|
|
20230830,091100,57240600,13400,13420,13420,13400,222
|
|
20230830,091000,54262610,13500,13510,13510,13420,17
|
|
20230830,090900,54033060,13510,13490,13510,13490,683
|
|
20230830,090800,44813040,13500,13500,13500,13410,23
|
|
20230830,090700,44503260,13500,13500,13500,13500,5
|
|
20230830,090600,44435760,13400,13390,13500,13390,841
|
|
20230830,090500,33157040,13360,13360,13360,13360,163
|
|
20230830,090400,30979360,13360,13310,13360,13310,79
|
|
20230830,090300,29924690,13270,13330,13340,13270,368
|
|
20230830,090200,25032470,13240,13370,13370,13240,1118
|
|
20230830,090100,10134310,13380,13470,13470,13380,143
|
|
20230830,090000,8213750,13480,13500,13500,13480,609
|