592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184900,334860210,17460,17460,17460,17460,365
|
|
20230908,184800,334860210,17460,17460,17460,17460,0
|
|
20230908,184700,334860210,17460,17460,17460,17460,0
|
|
20230908,184600,334860210,17460,17460,17460,17460,0
|
|
20230908,184500,334860210,17460,17460,17460,17460,0
|
|
20230908,184400,334860210,17460,17460,17460,17460,0
|
|
20230908,184300,334860210,17460,17460,17460,17460,0
|
|
20230908,184200,334860210,17460,17460,17460,17460,0
|
|
20230908,184100,334860210,17460,17460,17460,17460,0
|
|
20230908,184000,334860210,17460,17460,17460,17460,0
|
|
20230908,183900,334860210,17460,17460,17460,17460,0
|
|
20230908,183800,334860210,17460,17460,17460,17460,0
|
|
20230908,183700,334860210,17460,17460,17460,17460,0
|
|
20230908,183600,334860210,17460,17460,17460,17460,0
|
|
20230908,183500,334860210,17460,17460,17460,17460,0
|
|
20230908,183400,334860210,17460,17460,17460,17460,0
|
|
20230908,183300,334860210,17460,17460,17460,17460,0
|
|
20230908,183200,334860210,17460,17460,17460,17460,0
|
|
20230908,183100,334860210,17460,17460,17460,17460,0
|
|
20230908,183000,334860210,17460,17460,17460,17460,0
|
|
20230908,182900,334860210,17460,17460,17460,17460,0
|
|
20230908,182800,334860210,17460,17460,17460,17460,0
|
|
20230908,182700,334860210,17460,17460,17460,17460,0
|
|
20230908,182600,334860210,17460,17460,17460,17460,0
|
|
20230908,182500,334860210,17460,17460,17460,17460,0
|
|
20230908,182400,334860210,17460,17460,17460,17460,0
|
|
20230908,182300,334860210,17460,17460,17460,17460,0
|
|
20230908,182200,334860210,17460,17460,17460,17460,0
|
|
20230908,182100,334860210,17460,17460,17460,17460,0
|
|
20230908,182000,334860210,17460,17460,17460,17460,0
|
|
20230908,181900,334860210,17460,17460,17460,17460,365
|
|
20230908,181800,334860210,17460,17460,17460,17460,0
|
|
20230908,181700,334860210,17460,17460,17460,17460,0
|
|
20230908,181600,334860210,17460,17460,17460,17460,0
|
|
20230908,181500,334860210,17460,17460,17460,17460,0
|
|
20230908,181400,334860210,17460,17460,17460,17460,0
|
|
20230908,181300,334860210,17460,17460,17460,17460,0
|
|
20230908,181200,334860210,17460,17460,17460,17460,0
|
|
20230908,181100,334860210,17460,17460,17460,17460,0
|
|
20230908,181000,334860210,17460,17460,17460,17460,0
|
|
20230908,180900,334860210,17460,17460,17460,17460,0
|
|
20230908,180800,334860210,17460,17460,17460,17460,0
|
|
20230908,180700,334860210,17460,17460,17460,17460,0
|
|
20230908,180600,334860210,17460,17460,17460,17460,0
|
|
20230908,180500,334860210,17460,17460,17460,17460,0
|
|
20230908,180400,334860210,17460,17460,17460,17460,0
|
|
20230908,180300,334860210,17460,17460,17460,17460,0
|
|
20230908,180200,334860210,17460,17460,17460,17460,0
|
|
20230908,180100,334860210,17460,17460,17460,17460,0
|
|
20230908,180000,334860210,17460,17460,17460,17460,0
|
|
20230908,175900,334860210,17460,17460,17460,17460,0
|
|
20230908,175800,334860210,17460,17460,17460,17460,0
|
|
20230908,175700,334860210,17460,17460,17460,17460,0
|
|
20230908,175600,334860210,17460,17460,17460,17460,0
|
|
20230908,175500,334860210,17460,17460,17460,17460,0
|
|
20230908,175400,334860210,17460,17460,17460,17460,0
|
|
20230908,175300,334860210,17460,17460,17460,17460,0
|
|
20230908,175200,334860210,17460,17460,17460,17460,0
|
|
20230908,175100,334860210,17460,17460,17460,17460,0
|
|
20230908,175000,334860210,17460,17460,17460,17460,0
|
|
20230908,174900,334860210,17460,17460,17460,17460,365
|
|
20230908,174800,334860210,17460,17460,17460,17460,0
|
|
20230908,174700,334860210,17460,17460,17460,17460,0
|
|
20230908,174600,334860210,17460,17460,17460,17460,0
|
|
20230908,174500,334860210,17460,17460,17460,17460,0
|
|
20230908,174400,334860210,17460,17460,17460,17460,0
|
|
20230908,174300,334860210,17460,17460,17460,17460,0
|
|
20230908,174200,334860210,17460,17460,17460,17460,0
|
|
20230908,174100,334860210,17460,17460,17460,17460,0
|
|
20230908,174000,334860210,17460,17460,17460,17460,0
|
|
20230908,173900,334860210,17460,17460,17460,17460,0
|
|
20230908,173800,334860210,17460,17460,17460,17460,0
|
|
20230908,173700,334860210,17460,17460,17460,17460,0
|
|
20230908,173600,334860210,17460,17460,17460,17460,0
|
|
20230908,173500,334860210,17460,17460,17460,17460,0
|
|
20230908,173400,334860210,17460,17460,17460,17460,0
|
|
20230908,173300,334860210,17460,17460,17460,17460,0
|
|
20230908,173200,334860210,17460,17460,17460,17460,0
|
|
20230908,173100,334860210,17460,17460,17460,17460,0
|
|
20230908,173000,334860210,17460,17460,17460,17460,0
|
|
20230908,172900,334860210,17460,17460,17460,17460,0
|
|
20230908,172800,334860210,17460,17460,17460,17460,0
|
|
20230908,172700,334860210,17460,17460,17460,17460,0
|
|
20230908,172600,334860210,17460,17460,17460,17460,0
|
|
20230908,172500,334860210,17460,17460,17460,17460,0
|
|
20230908,172400,334860210,17460,17460,17460,17460,0
|
|
20230908,172300,334860210,17460,17460,17460,17460,0
|
|
20230908,172200,334860210,17460,17460,17460,17460,0
|
|
20230908,172100,334860210,17460,17460,17460,17460,0
|
|
20230908,172000,334860210,17460,17460,17460,17460,0
|
|
20230908,171900,334860210,17460,17460,17460,17460,365
|
|
20230908,171800,334860210,17460,17460,17460,17460,0
|
|
20230908,171700,334860210,17460,17460,17460,17460,0
|
|
20230908,171600,334860210,17460,17460,17460,17460,0
|
|
20230908,171500,334860210,17460,17460,17460,17460,0
|
|
20230908,171400,334860210,17460,17460,17460,17460,0
|
|
20230908,171300,334860210,17460,17460,17460,17460,0
|
|
20230908,171200,334860210,17460,17460,17460,17460,0
|
|
20230908,171100,334860210,17460,17460,17460,17460,0
|
|
20230908,171000,334860210,17460,17460,17460,17460,0
|
|
20230908,170900,334860210,17460,17460,17460,17460,0
|
|
20230908,170800,334860210,17460,17460,17460,17460,0
|
|
20230908,170700,334860210,17460,17460,17460,17460,0
|
|
20230908,170600,334860210,17460,17460,17460,17460,0
|
|
20230908,170500,334860210,17460,17460,17460,17460,0
|
|
20230908,170400,334860210,17460,17460,17460,17460,0
|
|
20230908,170300,334860210,17460,17460,17460,17460,0
|
|
20230908,170200,334860210,17460,17460,17460,17460,0
|
|
20230908,170100,334860210,17460,17460,17460,17460,0
|
|
20230908,170000,334860210,17460,17460,17460,17460,0
|
|
20230908,165900,334860210,17460,17460,17460,17460,0
|
|
20230908,165800,334860210,17460,17460,17460,17460,0
|
|
20230908,165700,334860210,17460,17460,17460,17460,0
|
|
20230908,165600,334860210,17460,17460,17460,17460,0
|
|
20230908,165500,334860210,17460,17460,17460,17460,0
|
|
20230908,165400,334860210,17460,17460,17460,17460,0
|
|
20230908,165300,334860210,17460,17460,17460,17460,0
|
|
20230908,165200,334860210,17460,17460,17460,17460,0
|
|
20230908,165100,334860210,17460,17460,17460,17460,0
|
|
20230908,165000,334860210,17460,17460,17460,17460,0
|
|
20230908,164900,334860210,17460,17460,17460,17460,365
|
|
20230908,164800,334860210,17460,17460,17460,17460,0
|
|
20230908,164700,334860210,17460,17460,17460,17460,0
|
|
20230908,164600,334860210,17460,17460,17460,17460,0
|
|
20230908,164500,334860210,17460,17460,17460,17460,0
|
|
20230908,164400,334860210,17460,17460,17460,17460,0
|
|
20230908,164300,334860210,17460,17460,17460,17460,0
|
|
20230908,164200,334860210,17460,17460,17460,17460,0
|
|
20230908,164100,334860210,17460,17460,17460,17460,0
|
|
20230908,164000,334860210,17460,17460,17460,17460,0
|
|
20230908,163900,334860210,17460,17460,17460,17460,0
|
|
20230908,163800,334860210,17460,17460,17460,17460,0
|
|
20230908,163700,334860210,17460,17460,17460,17460,0
|
|
20230908,163600,334860210,17460,17460,17460,17460,0
|
|
20230908,163500,334860210,17460,17460,17460,17460,0
|
|
20230908,163400,334860210,17460,17460,17460,17460,0
|
|
20230908,163300,334860210,17460,17460,17460,17460,0
|
|
20230908,163200,334860210,17460,17460,17460,17460,0
|
|
20230908,163100,334860210,17460,17460,17460,17460,0
|
|
20230908,163000,334860210,17460,17460,17460,17460,0
|
|
20230908,162900,334860210,17460,17460,17460,17460,0
|
|
20230908,162800,334860210,17460,17460,17460,17460,0
|
|
20230908,162700,334860210,17460,17460,17460,17460,0
|
|
20230908,162600,334860210,17460,17460,17460,17460,0
|
|
20230908,162500,334860210,17460,17460,17460,17460,0
|
|
20230908,162400,334860210,17460,17460,17460,17460,0
|
|
20230908,162300,334860210,17460,17460,17460,17460,0
|
|
20230908,162200,334860210,17460,17460,17460,17460,0
|
|
20230908,162100,334860210,17460,17460,17460,17460,0
|
|
20230908,162000,334860210,17460,17460,17460,17460,0
|
|
20230908,161900,334860210,17460,17460,17460,17460,365
|
|
20230908,161800,334860210,17460,17460,17460,17460,0
|
|
20230908,161700,334860210,17460,17460,17460,17460,0
|
|
20230908,161600,334860210,17460,17460,17460,17460,0
|
|
20230908,161500,334860210,17460,17460,17460,17460,0
|
|
20230908,161400,334860210,17460,17460,17460,17460,0
|
|
20230908,161300,334860210,17460,17460,17460,17460,0
|
|
20230908,161200,334860210,17460,17460,17460,17460,0
|
|
20230908,161100,334860210,17460,17460,17460,17460,0
|
|
20230908,161000,334860210,17460,17460,17460,17460,0
|
|
20230908,160900,334860210,17460,17460,17460,17460,0
|
|
20230908,160800,334860210,17460,17460,17460,17460,0
|
|
20230908,160700,334860210,17460,17460,17460,17460,0
|
|
20230908,160600,334860210,17460,17460,17460,17460,0
|
|
20230908,160500,334860210,17460,17460,17460,17460,0
|
|
20230908,160400,334860210,17460,17460,17460,17460,0
|
|
20230908,160300,334860210,17460,17460,17460,17460,0
|
|
20230908,160200,334860210,17460,17460,17460,17460,0
|
|
20230908,160100,334860210,17460,17460,17460,17460,0
|
|
20230908,160000,334860210,17460,17460,17460,17460,0
|
|
20230908,155900,334860210,17460,17460,17460,17460,0
|
|
20230908,155800,334860210,17460,17460,17460,17460,0
|
|
20230908,155700,334860210,17460,17460,17460,17460,0
|
|
20230908,155600,334860210,17460,17460,17460,17460,0
|
|
20230908,155500,334860210,17460,17460,17460,17460,0
|
|
20230908,155400,334860210,17460,17460,17460,17460,0
|
|
20230908,155300,334860210,17460,17460,17460,17460,0
|
|
20230908,155200,334860210,17460,17460,17460,17460,0
|
|
20230908,155100,334860210,17460,17460,17460,17460,0
|
|
20230908,155000,334860210,17460,17460,17460,17460,0
|
|
20230908,154900,334860210,17460,17460,17460,17460,365
|
|
20230908,154800,334860210,17460,17460,17460,17460,0
|
|
20230908,154700,334860210,17460,17460,17460,17460,0
|
|
20230908,154600,334860210,17460,17460,17460,17460,0
|
|
20230908,154500,334860210,17460,17460,17460,17460,0
|
|
20230908,154400,334860210,17460,17460,17460,17460,0
|
|
20230908,154300,334860210,17460,17460,17460,17460,0
|
|
20230908,154200,334860210,17460,17460,17460,17460,0
|
|
20230908,154100,334860210,17460,17460,17460,17460,0
|
|
20230908,154000,334860210,17460,17460,17460,17460,0
|
|
20230908,153900,334860210,17460,17460,17460,17460,0
|
|
20230908,153800,334860210,17460,17460,17460,17460,0
|
|
20230908,153700,334860210,17460,17460,17460,17460,0
|
|
20230908,153600,334860210,17460,17460,17460,17460,0
|
|
20230908,153500,334860210,17460,17460,17460,17460,0
|
|
20230908,153400,334860210,17460,17460,17460,17460,0
|
|
20230908,153300,334860210,17460,17460,17460,17460,0
|
|
20230908,153200,334860210,17460,17460,17460,17460,0
|
|
20230908,153100,334860210,17460,17460,17460,17460,0
|
|
20230908,153000,334860210,17460,17460,17460,17460,365
|
|
20230908,152900,328487310,17450,17450,17450,17450,0
|
|
20230908,152800,328487310,17450,17450,17450,17450,0
|
|
20230908,152700,328487310,17450,17450,17450,17450,0
|
|
20230908,152600,328487310,17450,17450,17450,17450,0
|
|
20230908,152500,328487310,17450,17450,17450,17450,0
|
|
20230908,152400,328487310,17450,17450,17450,17450,0
|
|
20230908,152300,328487310,17450,17450,17450,17450,0
|
|
20230908,152200,328487310,17450,17450,17450,17450,0
|
|
20230908,152100,328487310,17450,17450,17450,17450,0
|
|
20230908,152000,328487310,17450,17450,17450,17450,0
|
|
20230908,151900,328487310,17450,17400,17450,17380,1047
|
|
20230908,151800,310284890,17400,17400,17400,17400,52
|
|
20230908,151700,309380090,17400,17400,17400,17400,207
|
|
20230908,151600,305778290,17450,17450,17450,17450,0
|
|
20230908,151500,305778290,17450,17450,17450,17450,0
|
|
20230908,151400,305778290,17450,17450,17450,17450,61
|
|
20230908,151300,304713840,17460,17460,17460,17460,0
|
|
20230908,151200,304713840,17460,17460,17460,17460,1
|
|
20230908,151100,304696380,17400,17400,17400,17400,1
|
|
20230908,151000,304678980,17460,17460,17460,17460,0
|
|
20230908,150900,304678980,17460,17460,17460,17460,0
|
|
20230908,150800,304678980,17460,17460,17460,17460,0
|
|
20230908,150700,304678980,17460,17460,17460,17460,0
|
|
20230908,150600,304678980,17460,17460,17460,17460,0
|
|
20230908,150500,304678980,17460,17380,17460,17380,57
|
|
20230908,150400,303686840,17400,17390,17400,17390,1921
|
|
20230908,150300,270270830,17390,17390,17390,17390,0
|
|
20230908,150200,270270830,17390,17390,17390,17390,80
|
|
20230908,150100,268879630,17390,17390,17390,17390,0
|
|
20230908,150000,268879630,17390,17390,17390,17390,1
|
|
20230908,145900,268862240,17360,17370,17370,17360,228
|
|
20230908,145800,264902300,17400,17400,17400,17400,0
|
|
20230908,145700,264902300,17400,17400,17400,17400,0
|
|
20230908,145600,264902300,17400,17400,17400,17400,0
|
|
20230908,145500,264902300,17400,17400,17400,17400,0
|
|
20230908,145400,264902300,17400,17400,17400,17400,0
|
|
20230908,145300,264902300,17400,17400,17400,17400,28
|
|
20230908,145200,264415100,17370,17370,17370,17370,20
|
|
20230908,145100,264067700,17370,17370,17370,17370,0
|
|
20230908,145000,264067700,17370,17370,17370,17370,260
|
|
20230908,144900,259551500,17370,17380,17380,17370,10
|
|
20230908,144800,259377760,17400,17400,17400,17400,1
|
|
20230908,144700,259360360,17380,17380,17380,17380,0
|
|
20230908,144600,259360360,17380,17380,17380,17380,0
|
|
20230908,144500,259360360,17380,17380,17380,17380,0
|
|
20230908,144400,259360360,17380,17380,17380,17380,0
|
|
20230908,144300,259360360,17380,17380,17380,17380,0
|
|
20230908,144200,259360360,17380,17380,17380,17380,0
|
|
20230908,144100,259360360,17380,17380,17380,17380,222
|
|
20230908,144000,255502000,17380,17370,17380,17370,2
|
|
20230908,143900,255467250,17360,17360,17360,17360,24
|
|
20230908,143800,255050610,17350,17350,17350,17350,55
|
|
20230908,143700,254096360,17350,17350,17350,17350,15
|
|
20230908,143600,253836110,17380,17350,17380,17350,19
|
|
20230908,143500,253506430,17380,17350,17380,17350,20
|
|
20230908,143400,253159400,17380,17350,17380,17350,18
|
|
20230908,143300,252847070,17380,17380,17380,17350,34
|
|
20230908,143200,252256500,17380,17380,17380,17360,25
|
|
20230908,143100,251822460,17360,17360,17380,17360,64
|
|
20230908,143000,250711400,17360,17360,17360,17360,46
|
|
20230908,142900,249912840,17380,17380,17380,17380,1
|
|
20230908,142800,249895460,17380,17380,17380,17380,1
|
|
20230908,142700,249878080,17380,17380,17380,17380,0
|
|
20230908,142600,249878080,17380,17380,17380,17380,0
|
|
20230908,142500,249878080,17380,17380,17380,17380,0
|
|
20230908,142400,249878080,17380,17380,17380,17380,0
|
|
20230908,142300,249878080,17380,17380,17380,17380,0
|
|
20230908,142200,249878080,17380,17380,17380,17380,44
|
|
20230908,142100,249113360,17360,17360,17360,17360,0
|
|
20230908,142000,249113360,17360,17360,17360,17360,0
|
|
20230908,141900,249113360,17360,17360,17360,17360,0
|
|
20230908,141800,249113360,17360,17360,17360,17360,0
|
|
20230908,141700,249113360,17360,17360,17360,17360,0
|
|
20230908,141600,249113360,17360,17360,17360,17360,5
|
|
20230908,141500,249026560,17360,17360,17360,17360,0
|
|
20230908,141400,249026560,17360,17360,17360,17360,20
|
|
20230908,141300,248679360,17360,17360,17360,17360,0
|
|
20230908,141200,248679360,17360,17360,17360,17360,0
|
|
20230908,141100,248679360,17360,17360,17360,17360,0
|
|
20230908,141000,248679360,17360,17350,17360,17350,95
|
|
20230908,140900,247030980,17350,17350,17350,17350,5
|
|
20230908,140800,246944230,17350,17350,17350,17350,19
|
|
20230908,140700,246614580,17350,17360,17360,17350,81
|
|
20230908,140600,245209220,17360,17370,17370,17360,72
|
|
20230908,140500,243959270,17380,17380,17380,17380,1
|
|
20230908,140400,243941890,17380,17380,17380,17380,1
|
|
20230908,140300,243924510,17380,17380,17380,17380,40
|
|
20230908,140200,243229310,17390,17390,17390,17390,0
|
|
20230908,140100,243229310,17390,17390,17390,17390,3
|
|
20230908,140000,243177140,17380,17390,17390,17380,38
|
|
20230908,135900,242516550,17400,17400,17400,17400,50
|
|
20230908,135800,241646550,17400,17400,17400,17400,0
|
|
20230908,135700,241646550,17400,17400,17400,17400,0
|
|
20230908,135600,241646550,17400,17400,17400,17400,0
|
|
20230908,135500,241646550,17400,17400,17400,17400,0
|
|
20230908,135400,241646550,17400,17400,17400,17400,0
|
|
20230908,135300,241646550,17400,17400,17400,17400,30
|
|
20230908,135200,241124550,17420,17420,17420,17420,87
|
|
20230908,135100,239609010,17460,17460,17460,17460,0
|
|
20230908,135000,239609010,17460,17460,17460,17460,0
|
|
20230908,134900,239609010,17460,17460,17460,17460,0
|
|
20230908,134800,239609010,17460,17460,17460,17460,0
|
|
20230908,134700,239609010,17460,17460,17460,17460,0
|
|
20230908,134600,239609010,17460,17460,17460,17460,611
|
|
20230908,134500,228940950,17460,17460,17460,17460,0
|
|
20230908,134400,228940950,17460,17460,17460,17460,0
|
|
20230908,134300,228940950,17460,17460,17460,17460,0
|
|
20230908,134200,228940950,17460,17460,17460,17460,0
|
|
20230908,134100,228940950,17460,17460,17460,17460,0
|
|
20230908,134000,228940950,17460,17460,17460,17460,0
|
|
20230908,133900,228940950,17460,17460,17460,17460,0
|
|
20230908,133800,228940950,17460,17460,17460,17460,0
|
|
20230908,133700,228940950,17460,17460,17460,17460,0
|
|
20230908,133600,228940950,17460,17460,17460,17460,0
|
|
20230908,133500,228940950,17460,17460,17460,17460,0
|
|
20230908,133400,228940950,17460,17460,17460,17460,1
|
|
20230908,133300,228923490,17460,17460,17460,17460,0
|
|
20230908,133200,228923490,17460,17460,17460,17460,0
|
|
20230908,133100,228923490,17460,17460,17460,17460,2
|
|
20230908,133000,228888570,17460,17460,17460,17460,0
|
|
20230908,132900,228888570,17460,17460,17460,17460,0
|
|
20230908,132800,228888570,17460,17460,17460,17460,0
|
|
20230908,132700,228888570,17460,17460,17460,17460,7
|
|
20230908,132600,228766350,17460,17460,17460,17460,30
|
|
20230908,132500,228242550,17460,17460,17460,17460,29
|
|
20230908,132400,227736210,17470,17470,17470,17470,0
|
|
20230908,132300,227736210,17470,17470,17470,17470,4
|
|
20230908,132200,227666330,17470,17470,17470,17470,0
|
|
20230908,132100,227666330,17470,17470,17470,17470,0
|
|
20230908,132000,227666330,17470,17470,17470,17470,1
|
|
20230908,131900,227648860,17480,17480,17480,17480,0
|
|
20230908,131800,227648860,17480,17480,17480,17480,1
|
|
20230908,131700,227631380,17450,17450,17450,17450,130
|
|
20230908,131600,225362880,17450,17450,17450,17450,0
|
|
20230908,131500,225362880,17450,17480,17480,17450,4
|
|
20230908,131400,225293020,17470,17470,17470,17470,22
|
|
20230908,131300,224908680,17480,17480,17480,17480,1
|
|
20230908,131200,224891200,17470,17470,17470,17470,19
|
|
20230908,131100,224559270,17480,17480,17480,17480,0
|
|
20230908,131000,224559270,17480,17480,17480,17480,0
|
|
20230908,130900,224559270,17480,17480,17480,17480,0
|
|
20230908,130800,224559270,17480,17480,17480,17480,0
|
|
20230908,130700,224559270,17480,17480,17480,17480,0
|
|
20230908,130600,224559270,17480,17480,17480,17480,0
|
|
20230908,130500,224559270,17480,17480,17480,17480,1
|
|
20230908,130400,224541790,17480,17480,17480,17480,10
|
|
20230908,130300,224366990,17480,17480,17480,17480,0
|
|
20230908,130200,224366990,17480,17480,17480,17480,10
|
|
20230908,130100,224192190,17480,17480,17480,17480,0
|
|
20230908,130000,224192190,17480,17480,17480,17480,1
|
|
20230908,125900,224174710,17460,17460,17460,17460,0
|
|
20230908,125800,224174710,17460,17460,17460,17460,24
|
|
20230908,125700,223755670,17480,17480,17480,17480,0
|
|
20230908,125600,223755670,17480,17480,17480,17480,50
|
|
20230908,125500,222881670,17490,17490,17490,17490,0
|
|
20230908,125400,222881670,17490,17490,17490,17490,0
|
|
20230908,125300,222881670,17490,17480,17490,17480,47
|
|
20230908,125200,222059970,17480,17480,17480,17480,0
|
|
20230908,125100,222059970,17480,17480,17480,17480,0
|
|
20230908,125000,222059970,17480,17480,17480,17480,0
|
|
20230908,124900,222059970,17480,17480,17480,17480,1
|
|
20230908,124800,222042490,17460,17480,17480,17460,101
|
|
20230908,124700,220279010,17470,17470,17470,17470,100
|
|
20230908,124600,218532010,17490,17490,17490,17490,0
|
|
20230908,124500,218532010,17490,17490,17490,17490,0
|
|
20230908,124400,218532010,17490,17490,17490,17490,0
|
|
20230908,124300,218532010,17490,17490,17490,17490,0
|
|
20230908,124200,218532010,17490,17490,17490,17490,2
|
|
20230908,124100,218497030,17490,17490,17490,17490,0
|
|
20230908,124000,218497030,17490,17490,17490,17490,0
|
|
20230908,123900,218497030,17490,17490,17490,17490,0
|
|
20230908,123800,218497030,17490,17490,17490,17490,0
|
|
20230908,123700,218497030,17490,17490,17490,17490,300
|
|
20230908,123600,213250030,17490,17490,17490,17490,1
|
|
20230908,123500,213232540,17390,17480,17480,17390,16
|
|
20230908,123400,212953400,17490,17490,17490,17490,0
|
|
20230908,123300,212953400,17490,17490,17490,17490,0
|
|
20230908,123200,212953400,17490,17490,17490,17490,0
|
|
20230908,123100,212953400,17490,17490,17490,17490,0
|
|
20230908,123000,212953400,17490,17490,17490,17490,0
|
|
20230908,122900,212953400,17490,17490,17490,17490,0
|
|
20230908,122800,212953400,17490,17400,17490,17400,100
|
|
20230908,122700,211213310,17400,17400,17400,17400,0
|
|
20230908,122600,211213310,17400,17400,17400,17400,103
|
|
20230908,122500,209421110,17490,17490,17490,17490,0
|
|
20230908,122400,209421110,17490,17490,17490,17490,0
|
|
20230908,122300,209421110,17490,17490,17490,17490,0
|
|
20230908,122200,209421110,17490,17490,17490,17490,228
|
|
20230908,122100,205433390,17490,17490,17490,17490,0
|
|
20230908,122000,205433390,17490,17490,17490,17490,0
|
|
20230908,121900,205433390,17490,17490,17490,17490,0
|
|
20230908,121800,205433390,17490,17490,17490,17490,0
|
|
20230908,121700,205433390,17490,17490,17490,17490,0
|
|
20230908,121600,205433390,17490,17420,17490,17420,127
|
|
20230908,121500,203220910,17420,17420,17420,17420,0
|
|
20230908,121400,203220910,17420,17420,17420,17420,0
|
|
20230908,121300,203220910,17420,17420,17420,17420,1
|
|
20230908,121200,203203490,17420,17420,17420,17420,1
|
|
20230908,121100,203186070,17410,17410,17410,17410,0
|
|
20230908,121000,203186070,17410,17410,17410,17410,35
|
|
20230908,120900,202576720,17410,17410,17410,17410,5
|
|
20230908,120800,202489670,17420,17420,17420,17420,0
|
|
20230908,120700,202489670,17420,17420,17420,17420,20
|
|
20230908,120600,202141270,17420,17420,17420,17420,0
|
|
20230908,120500,202141270,17420,17420,17420,17420,0
|
|
20230908,120400,202141270,17420,17420,17420,17420,10
|
|
20230908,120300,201967070,17420,17420,17420,17420,0
|
|
20230908,120200,201967070,17420,17420,17420,17420,0
|
|
20230908,120100,201967070,17420,17420,17420,17420,25
|
|
20230908,120000,201531570,17420,17420,17420,17420,0
|
|
20230908,115900,201531570,17420,17420,17420,17420,0
|
|
20230908,115800,201531570,17420,17410,17420,17410,239
|
|
20230908,115700,197368580,17420,17420,17420,17420,10
|
|
20230908,115600,197194380,17420,17420,17420,17420,25
|
|
20230908,115500,196758880,17480,17480,17480,17480,0
|
|
20230908,115400,196758880,17480,17480,17480,17480,100
|
|
20230908,115300,195010880,17490,17490,17490,17490,0
|
|
20230908,115200,195010880,17490,17490,17490,17490,0
|
|
20230908,115100,195010880,17490,17490,17490,17490,0
|
|
20230908,115000,195010880,17490,17490,17490,17490,0
|
|
20230908,114900,195010880,17490,17490,17490,17490,1
|
|
20230908,114800,194993390,17420,17420,17420,17420,0
|
|
20230908,114700,194993390,17420,17480,17490,17420,340
|
|
20230908,114600,189051090,17490,17490,17490,17490,0
|
|
20230908,114500,189051090,17490,17490,17490,17490,0
|
|
20230908,114400,189051090,17490,17490,17490,17490,0
|
|
20230908,114300,189051090,17490,17490,17490,17490,0
|
|
20230908,114200,189051090,17490,17490,17490,17490,0
|
|
20230908,114100,189051090,17490,17490,17490,17490,0
|
|
20230908,114000,189051090,17490,17490,17490,17490,3
|
|
20230908,113900,188998620,17490,17490,17490,17490,0
|
|
20230908,113800,188998620,17490,17430,17490,17430,20
|
|
20230908,113700,188649750,17430,17430,17430,17430,20
|
|
20230908,113600,188301150,17430,17430,17430,17430,20
|
|
20230908,113500,187952550,17430,17430,17430,17430,0
|
|
20230908,113400,187952550,17430,17430,17430,17430,0
|
|
20230908,113300,187952550,17430,17430,17430,17430,0
|
|
20230908,113200,187952550,17430,17430,17430,17430,0
|
|
20230908,113100,187952550,17430,17430,17430,17430,0
|
|
20230908,113000,187952550,17430,17430,17430,17430,3
|
|
20230908,112900,187900260,17430,17430,17430,17430,129
|
|
20230908,112800,185651790,17430,17430,17430,17430,0
|
|
20230908,112700,185651790,17430,17430,17430,17430,1
|
|
20230908,112600,185634360,17360,17360,17360,17360,2
|
|
20230908,112500,185599640,17350,17350,17350,17350,0
|
|
20230908,112400,185599640,17350,17350,17350,17350,291
|
|
20230908,112300,180550790,17330,17330,17330,17330,42
|
|
20230908,112200,179822930,17340,17340,17340,17340,108
|
|
20230908,112100,177950210,17350,17350,17350,17350,0
|
|
20230908,112000,177950210,17350,17350,17350,17350,0
|
|
20230908,111900,177950210,17350,17350,17350,17350,1
|
|
20230908,111800,177932860,17350,17350,17350,17350,0
|
|
20230908,111700,177932860,17350,17350,17350,17350,1
|
|
20230908,111600,177915510,17350,17350,17350,17350,0
|
|
20230908,111500,177915510,17350,17350,17350,17350,0
|
|
20230908,111400,177915510,17350,17350,17350,17350,2
|
|
20230908,111300,177880810,17350,17350,17350,17350,0
|
|
20230908,111200,177880810,17350,17350,17350,17350,0
|
|
20230908,111100,177880810,17350,17350,17350,17350,1
|
|
20230908,111000,177863460,17350,17350,17350,17350,8
|
|
20230908,110900,177724660,17340,17340,17340,17340,86
|
|
20230908,110800,176233420,17330,17330,17330,17330,0
|
|
20230908,110700,176233420,17330,17330,17330,17330,125
|
|
20230908,110600,174067170,17340,17340,17340,17340,97
|
|
20230908,110500,172385190,17350,17340,17350,17340,35
|
|
20230908,110400,171778090,17340,17340,17340,17340,0
|
|
20230908,110300,171778090,17340,17340,17340,17340,20
|
|
20230908,110200,171431290,17330,17340,17340,17330,671
|
|
20230908,110100,159802150,17340,17340,17340,17340,15
|
|
20230908,110000,159542050,17340,17340,17340,17340,127
|
|
20230908,105900,157339870,17340,17340,17340,17340,0
|
|
20230908,105800,157339870,17340,17350,17350,17340,148
|
|
20230908,105700,154772640,17360,17360,17360,17360,1
|
|
20230908,105600,154755280,17360,17410,17410,17360,383
|
|
20230908,105500,148106350,17360,17370,17370,17360,83
|
|
20230908,105400,146664990,17410,17410,17410,17410,1
|
|
20230908,105300,146647580,17410,17410,17410,17410,0
|
|
20230908,105200,146647580,17410,17410,17410,17410,0
|
|
20230908,105100,146647580,17410,17410,17410,17410,0
|
|
20230908,105000,146647580,17410,17410,17410,17410,0
|
|
20230908,104900,146647580,17410,17410,17410,17410,0
|
|
20230908,104800,146647580,17410,17410,17410,17410,0
|
|
20230908,104700,146647580,17410,17410,17410,17410,2
|
|
20230908,104600,146612760,17410,17410,17410,17410,0
|
|
20230908,104500,146612760,17410,17410,17410,17410,0
|
|
20230908,104400,146612760,17410,17410,17410,17410,0
|
|
20230908,104300,146612760,17410,17410,17410,17410,0
|
|
20230908,104200,146612760,17410,17410,17410,17410,0
|
|
20230908,104100,146612760,17410,17410,17410,17410,0
|
|
20230908,104000,146612760,17410,17410,17410,17410,0
|
|
20230908,103900,146612760,17410,17410,17410,17410,2
|
|
20230908,103800,146577940,17410,17410,17410,17410,1
|
|
20230908,103700,146560530,17360,17360,17360,17360,4
|
|
20230908,103600,146491090,17420,17420,17420,17420,0
|
|
20230908,103500,146491090,17420,17420,17420,17420,0
|
|
20230908,103400,146491090,17420,17420,17420,17420,0
|
|
20230908,103300,146491090,17420,17420,17420,17420,26
|
|
20230908,103200,146038170,17420,17420,17420,17420,0
|
|
20230908,103100,146038170,17420,17400,17420,17400,51
|
|
20230908,103000,145149770,17390,17390,17390,17390,1
|
|
20230908,102900,145132380,17390,17390,17390,17390,0
|
|
20230908,102800,145132380,17390,17390,17390,17390,0
|
|
20230908,102700,145132380,17390,17390,17390,17390,0
|
|
20230908,102600,145132380,17390,17390,17390,17390,0
|
|
20230908,102500,145132380,17390,17390,17390,17390,0
|
|
20230908,102400,145132380,17390,17390,17390,17390,1
|
|
20230908,102300,145114990,17350,17390,17390,17350,59
|
|
20230908,102200,144091300,17350,17390,17390,17350,16
|
|
20230908,102100,143813560,17390,17380,17390,17380,316
|
|
20230908,102000,138321180,17380,17380,17380,17380,0
|
|
20230908,101900,138321180,17380,17380,17380,17380,0
|
|
20230908,101800,138321180,17380,17340,17380,17340,27
|
|
20230908,101700,137852010,17330,17330,17330,17330,323
|
|
20230908,101600,132254420,17330,17330,17330,17330,1
|
|
20230908,101500,132237090,17330,17330,17340,17330,3
|
|
20230908,101400,132185090,17310,17310,17310,17310,0
|
|
20230908,101300,132185090,17310,17310,17310,17310,10
|
|
20230908,101200,132011990,17320,17330,17330,17320,255
|
|
20230908,101100,127594190,17330,17330,17330,17330,0
|
|
20230908,101000,127594190,17330,17330,17330,17330,20
|
|
20230908,100900,127247590,17320,17320,17320,17320,1
|
|
20230908,100800,127230270,17320,17320,17320,17320,20
|
|
20230908,100700,126883870,17320,17320,17320,17320,11
|
|
20230908,100600,126693350,17380,17380,17380,17380,1
|
|
20230908,100500,126675970,17310,17320,17320,17310,11
|
|
20230908,100400,126485460,17310,17310,17310,17310,30
|
|
20230908,100300,125966160,17310,17310,17310,17310,0
|
|
20230908,100200,125966160,17310,17390,17390,17310,174
|
|
20230908,100100,122953980,17400,17400,17400,17400,0
|
|
20230908,100000,122953980,17400,17400,17400,17400,0
|
|
20230908,095900,122953980,17400,17400,17400,17400,0
|
|
20230908,095800,122953980,17400,17410,17410,17400,3
|
|
20230908,095700,122901770,17410,17410,17410,17410,0
|
|
20230908,095600,122901770,17410,17410,17410,17410,1
|
|
20230908,095500,122884360,17420,17420,17420,17420,0
|
|
20230908,095400,122884360,17420,17420,17420,17420,0
|
|
20230908,095300,122884360,17420,17420,17420,17420,5
|
|
20230908,095200,122797260,17420,17420,17420,17420,501
|
|
20230908,095100,114069840,17420,17420,17420,17420,0
|
|
20230908,095000,114069840,17420,17340,17420,17310,1030
|
|
20230908,094900,96231430,17470,17360,17470,17350,2241
|
|
20230908,094800,57349910,17360,17400,17470,17360,685
|
|
20230908,094700,45440790,17410,17430,17430,17410,192
|
|
20230908,094600,42096640,17490,17490,17490,17490,6
|
|
20230908,094500,41991700,17490,17490,17490,17490,0
|
|
20230908,094400,41991700,17490,17490,17490,17490,0
|
|
20230908,094300,41991700,17490,17490,17490,17490,2
|
|
20230908,094200,41956720,17420,17500,17500,17420,101
|
|
20230908,094100,40197220,17500,17450,17500,17420,201
|
|
20230908,094000,36694540,17460,17500,17500,17460,16
|
|
20230908,093900,36414980,17500,17500,17500,17500,1
|
|
20230908,093800,36397480,17500,17500,17500,17500,0
|
|
20230908,093700,36397480,17500,17500,17500,17500,0
|
|
20230908,093600,36397480,17500,17500,17500,17500,1
|
|
20230908,093500,36379980,17450,17450,17450,17450,0
|
|
20230908,093400,36379980,17450,17450,17450,17450,0
|
|
20230908,093300,36379980,17450,17450,17450,17450,0
|
|
20230908,093200,36379980,17450,17450,17450,17450,0
|
|
20230908,093100,36379980,17450,17450,17450,17450,0
|
|
20230908,093000,36379980,17450,17450,17450,17450,472
|
|
20230908,092900,28143580,17450,17450,17450,17450,0
|
|
20230908,092800,28143580,17450,17450,17450,17450,50
|
|
20230908,092700,27271080,17450,17450,17450,17450,185
|
|
20230908,092600,24042830,17450,17450,17450,17450,2
|
|
20230908,092500,24007930,17510,17510,17510,17510,0
|
|
20230908,092400,24007930,17510,17510,17510,17510,0
|
|
20230908,092300,24007930,17510,17510,17510,17510,0
|
|
20230908,092200,24007930,17510,17470,17510,17470,95
|
|
20230908,092100,22348240,17470,17470,17470,17470,10
|
|
20230908,092000,22173540,17510,17510,17510,17510,0
|
|
20230908,091900,22173540,17510,17510,17510,17510,10
|
|
20230908,091800,21998440,17510,17510,17510,17510,0
|
|
20230908,091700,21998440,17510,17510,17510,17510,1
|
|
20230908,091600,21980930,17510,17510,17510,17510,0
|
|
20230908,091500,21980930,17510,17510,17510,17510,0
|
|
20230908,091400,21980930,17510,17510,17510,17510,0
|
|
20230908,091300,21980930,17510,17510,17510,17510,20
|
|
20230908,091200,21630730,17510,17510,17510,17510,0
|
|
20230908,091100,21630730,17510,17510,17510,17510,0
|
|
20230908,091000,21630730,17510,17380,17510,17380,87
|
|
20230908,090900,20115290,17540,17440,17540,17440,247
|
|
20230908,090800,15801510,17540,17540,17540,17540,1
|
|
20230908,090700,15783970,17550,17440,17550,17440,7
|
|
20230908,090600,15661670,17480,17480,17480,17480,12
|
|
20230908,090500,15451910,17480,17480,17480,17480,1
|
|
20230908,090400,15434430,17360,17370,17370,17360,72
|
|
20230908,090300,14184490,17360,17400,17400,17350,211
|
|
20230908,090200,10519930,17410,17450,17450,17410,89
|
|
20230908,090100,8967120,17450,17450,17450,17450,0
|
|
20230908,090000,8967120,17450,17480,17480,17450,513
|