678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,201400,1142901780,17230,17230,17230,17230,0
|
|
20230828,201300,1142901780,17230,17230,17230,17230,0
|
|
20230828,201200,1142901780,17230,17230,17230,17230,0
|
|
20230828,201100,1142901780,17230,17230,17230,17230,0
|
|
20230828,201000,1142901780,17230,17230,17230,17230,0
|
|
20230828,200900,1142901780,17230,17230,17230,17230,0
|
|
20230828,200800,1142901780,17230,17230,17230,17230,0
|
|
20230828,200700,1142901780,17230,17230,17230,17230,0
|
|
20230828,200600,1142901780,17230,17230,17230,17230,0
|
|
20230828,200500,1142901780,17230,17230,17230,17230,0
|
|
20230828,200400,1142901780,17230,17230,17230,17230,0
|
|
20230828,200300,1142901780,17230,17230,17230,17230,0
|
|
20230828,200200,1142901780,17230,17230,17230,17230,0
|
|
20230828,200100,1142901780,17230,17230,17230,17230,0
|
|
20230828,200000,1142901780,17230,17230,17230,17230,0
|
|
20230828,195900,1142901780,17230,17230,17230,17230,0
|
|
20230828,195800,1142901780,17230,17230,17230,17230,0
|
|
20230828,195700,1142901780,17230,17230,17230,17230,0
|
|
20230828,195600,1142901780,17230,17230,17230,17230,0
|
|
20230828,195500,1142901780,17230,17230,17230,17230,0
|
|
20230828,195400,1142901780,17230,17230,17230,17230,0
|
|
20230828,195300,1142901780,17230,17230,17230,17230,0
|
|
20230828,195200,1142901780,17230,17230,17230,17230,0
|
|
20230828,195100,1142901780,17230,17230,17230,17230,0
|
|
20230828,195000,1142901780,17230,17230,17230,17230,0
|
|
20230828,194900,1142901780,17230,17230,17230,17230,0
|
|
20230828,194800,1142901780,17230,17230,17230,17230,0
|
|
20230828,194700,1142901780,17230,17230,17230,17230,0
|
|
20230828,194600,1142901780,17230,17230,17230,17230,0
|
|
20230828,194500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,194400,1142901780,17230,17230,17230,17230,0
|
|
20230828,194300,1142901780,17230,17230,17230,17230,0
|
|
20230828,194200,1142901780,17230,17230,17230,17230,0
|
|
20230828,194100,1142901780,17230,17230,17230,17230,0
|
|
20230828,194000,1142901780,17230,17230,17230,17230,0
|
|
20230828,193900,1142901780,17230,17230,17230,17230,0
|
|
20230828,193800,1142901780,17230,17230,17230,17230,0
|
|
20230828,193700,1142901780,17230,17230,17230,17230,0
|
|
20230828,193600,1142901780,17230,17230,17230,17230,0
|
|
20230828,193500,1142901780,17230,17230,17230,17230,0
|
|
20230828,193400,1142901780,17230,17230,17230,17230,0
|
|
20230828,193300,1142901780,17230,17230,17230,17230,0
|
|
20230828,193200,1142901780,17230,17230,17230,17230,0
|
|
20230828,193100,1142901780,17230,17230,17230,17230,0
|
|
20230828,193000,1142901780,17230,17230,17230,17230,0
|
|
20230828,192900,1142901780,17230,17230,17230,17230,0
|
|
20230828,192800,1142901780,17230,17230,17230,17230,0
|
|
20230828,192700,1142901780,17230,17230,17230,17230,0
|
|
20230828,192600,1142901780,17230,17230,17230,17230,0
|
|
20230828,192500,1142901780,17230,17230,17230,17230,0
|
|
20230828,192400,1142901780,17230,17230,17230,17230,0
|
|
20230828,192300,1142901780,17230,17230,17230,17230,0
|
|
20230828,192200,1142901780,17230,17230,17230,17230,0
|
|
20230828,192100,1142901780,17230,17230,17230,17230,0
|
|
20230828,192000,1142901780,17230,17230,17230,17230,0
|
|
20230828,191900,1142901780,17230,17230,17230,17230,0
|
|
20230828,191800,1142901780,17230,17230,17230,17230,0
|
|
20230828,191700,1142901780,17230,17230,17230,17230,0
|
|
20230828,191600,1142901780,17230,17230,17230,17230,0
|
|
20230828,191500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,191400,1142901780,17230,17230,17230,17230,0
|
|
20230828,191300,1142901780,17230,17230,17230,17230,0
|
|
20230828,191200,1142901780,17230,17230,17230,17230,0
|
|
20230828,191100,1142901780,17230,17230,17230,17230,0
|
|
20230828,191000,1142901780,17230,17230,17230,17230,0
|
|
20230828,190900,1142901780,17230,17230,17230,17230,0
|
|
20230828,190800,1142901780,17230,17230,17230,17230,0
|
|
20230828,190700,1142901780,17230,17230,17230,17230,0
|
|
20230828,190600,1142901780,17230,17230,17230,17230,0
|
|
20230828,190500,1142901780,17230,17230,17230,17230,0
|
|
20230828,190400,1142901780,17230,17230,17230,17230,0
|
|
20230828,190300,1142901780,17230,17230,17230,17230,0
|
|
20230828,190200,1142901780,17230,17230,17230,17230,0
|
|
20230828,190100,1142901780,17230,17230,17230,17230,0
|
|
20230828,190000,1142901780,17230,17230,17230,17230,0
|
|
20230828,185900,1142901780,17230,17230,17230,17230,0
|
|
20230828,185800,1142901780,17230,17230,17230,17230,0
|
|
20230828,185700,1142901780,17230,17230,17230,17230,0
|
|
20230828,185600,1142901780,17230,17230,17230,17230,0
|
|
20230828,185500,1142901780,17230,17230,17230,17230,0
|
|
20230828,185400,1142901780,17230,17230,17230,17230,0
|
|
20230828,185300,1142901780,17230,17230,17230,17230,0
|
|
20230828,185200,1142901780,17230,17230,17230,17230,0
|
|
20230828,185100,1142901780,17230,17230,17230,17230,0
|
|
20230828,185000,1142901780,17230,17230,17230,17230,0
|
|
20230828,184900,1142901780,17230,17230,17230,17230,0
|
|
20230828,184800,1142901780,17230,17230,17230,17230,0
|
|
20230828,184700,1142901780,17230,17230,17230,17230,0
|
|
20230828,184600,1142901780,17230,17230,17230,17230,0
|
|
20230828,184500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,184400,1142901780,17230,17230,17230,17230,0
|
|
20230828,184300,1142901780,17230,17230,17230,17230,0
|
|
20230828,184200,1142901780,17230,17230,17230,17230,0
|
|
20230828,184100,1142901780,17230,17230,17230,17230,0
|
|
20230828,184000,1142901780,17230,17230,17230,17230,0
|
|
20230828,183900,1142901780,17230,17230,17230,17230,0
|
|
20230828,183800,1142901780,17230,17230,17230,17230,0
|
|
20230828,183700,1142901780,17230,17230,17230,17230,0
|
|
20230828,183600,1142901780,17230,17230,17230,17230,0
|
|
20230828,183500,1142901780,17230,17230,17230,17230,0
|
|
20230828,183400,1142901780,17230,17230,17230,17230,0
|
|
20230828,183300,1142901780,17230,17230,17230,17230,0
|
|
20230828,183200,1142901780,17230,17230,17230,17230,0
|
|
20230828,183100,1142901780,17230,17230,17230,17230,0
|
|
20230828,183000,1142901780,17230,17230,17230,17230,0
|
|
20230828,182900,1142901780,17230,17230,17230,17230,0
|
|
20230828,182800,1142901780,17230,17230,17230,17230,0
|
|
20230828,182700,1142901780,17230,17230,17230,17230,0
|
|
20230828,182600,1142901780,17230,17230,17230,17230,0
|
|
20230828,182500,1142901780,17230,17230,17230,17230,0
|
|
20230828,182400,1142901780,17230,17230,17230,17230,0
|
|
20230828,182300,1142901780,17230,17230,17230,17230,0
|
|
20230828,182200,1142901780,17230,17230,17230,17230,0
|
|
20230828,182100,1142901780,17230,17230,17230,17230,0
|
|
20230828,182000,1142901780,17230,17230,17230,17230,0
|
|
20230828,181900,1142901780,17230,17230,17230,17230,0
|
|
20230828,181800,1142901780,17230,17230,17230,17230,0
|
|
20230828,181700,1142901780,17230,17230,17230,17230,0
|
|
20230828,181600,1142901780,17230,17230,17230,17230,0
|
|
20230828,181500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,181400,1142901780,17230,17230,17230,17230,0
|
|
20230828,181300,1142901780,17230,17230,17230,17230,0
|
|
20230828,181200,1142901780,17230,17230,17230,17230,0
|
|
20230828,181100,1142901780,17230,17230,17230,17230,0
|
|
20230828,181000,1142901780,17230,17230,17230,17230,0
|
|
20230828,180900,1142901780,17230,17230,17230,17230,0
|
|
20230828,180800,1142901780,17230,17230,17230,17230,0
|
|
20230828,180700,1142901780,17230,17230,17230,17230,0
|
|
20230828,180600,1142901780,17230,17230,17230,17230,0
|
|
20230828,180500,1142901780,17230,17230,17230,17230,0
|
|
20230828,180400,1142901780,17230,17230,17230,17230,0
|
|
20230828,180300,1142901780,17230,17230,17230,17230,0
|
|
20230828,180200,1142901780,17230,17230,17230,17230,0
|
|
20230828,180100,1142901780,17230,17230,17230,17230,0
|
|
20230828,180000,1142901780,17230,17230,17230,17230,0
|
|
20230828,175900,1142901780,17230,17230,17230,17230,0
|
|
20230828,175800,1142901780,17230,17230,17230,17230,0
|
|
20230828,175700,1142901780,17230,17230,17230,17230,0
|
|
20230828,175600,1142901780,17230,17230,17230,17230,0
|
|
20230828,175500,1142901780,17230,17230,17230,17230,0
|
|
20230828,175400,1142901780,17230,17230,17230,17230,0
|
|
20230828,175300,1142901780,17230,17230,17230,17230,0
|
|
20230828,175200,1142901780,17230,17230,17230,17230,0
|
|
20230828,175100,1142901780,17230,17230,17230,17230,0
|
|
20230828,175000,1142901780,17230,17230,17230,17230,0
|
|
20230828,174900,1142901780,17230,17230,17230,17230,0
|
|
20230828,174800,1142901780,17230,17230,17230,17230,0
|
|
20230828,174700,1142901780,17230,17230,17230,17230,0
|
|
20230828,174600,1142901780,17230,17230,17230,17230,0
|
|
20230828,174500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,174400,1142901780,17230,17230,17230,17230,0
|
|
20230828,174300,1142901780,17230,17230,17230,17230,0
|
|
20230828,174200,1142901780,17230,17230,17230,17230,0
|
|
20230828,174100,1142901780,17230,17230,17230,17230,0
|
|
20230828,174000,1142901780,17230,17230,17230,17230,0
|
|
20230828,173900,1142901780,17230,17230,17230,17230,0
|
|
20230828,173800,1142901780,17230,17230,17230,17230,0
|
|
20230828,173700,1142901780,17230,17230,17230,17230,0
|
|
20230828,173600,1142901780,17230,17230,17230,17230,0
|
|
20230828,173500,1142901780,17230,17230,17230,17230,0
|
|
20230828,173400,1142901780,17230,17230,17230,17230,0
|
|
20230828,173300,1142901780,17230,17230,17230,17230,0
|
|
20230828,173200,1142901780,17230,17230,17230,17230,0
|
|
20230828,173100,1142901780,17230,17230,17230,17230,0
|
|
20230828,173000,1142901780,17230,17230,17230,17230,0
|
|
20230828,172900,1142901780,17230,17230,17230,17230,0
|
|
20230828,172800,1142901780,17230,17230,17230,17230,0
|
|
20230828,172700,1142901780,17230,17230,17230,17230,0
|
|
20230828,172600,1142901780,17230,17230,17230,17230,0
|
|
20230828,172500,1142901780,17230,17230,17230,17230,0
|
|
20230828,172400,1142901780,17230,17230,17230,17230,0
|
|
20230828,172300,1142901780,17230,17230,17230,17230,0
|
|
20230828,172200,1142901780,17230,17230,17230,17230,0
|
|
20230828,172100,1142901780,17230,17230,17230,17230,0
|
|
20230828,172000,1142901780,17230,17230,17230,17230,0
|
|
20230828,171900,1142901780,17230,17230,17230,17230,0
|
|
20230828,171800,1142901780,17230,17230,17230,17230,0
|
|
20230828,171700,1142901780,17230,17230,17230,17230,0
|
|
20230828,171600,1142901780,17230,17230,17230,17230,0
|
|
20230828,171500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,171400,1142901780,17230,17230,17230,17230,0
|
|
20230828,171300,1142901780,17230,17230,17230,17230,0
|
|
20230828,171200,1142901780,17230,17230,17230,17230,0
|
|
20230828,171100,1142901780,17230,17230,17230,17230,0
|
|
20230828,171000,1142901780,17230,17230,17230,17230,0
|
|
20230828,170900,1142901780,17230,17230,17230,17230,0
|
|
20230828,170800,1142901780,17230,17230,17230,17230,0
|
|
20230828,170700,1142901780,17230,17230,17230,17230,0
|
|
20230828,170600,1142901780,17230,17230,17230,17230,0
|
|
20230828,170500,1142901780,17230,17230,17230,17230,0
|
|
20230828,170400,1142901780,17230,17230,17230,17230,0
|
|
20230828,170300,1142901780,17230,17230,17230,17230,0
|
|
20230828,170200,1142901780,17230,17230,17230,17230,0
|
|
20230828,170100,1142901780,17230,17230,17230,17230,0
|
|
20230828,170000,1142901780,17230,17230,17230,17230,0
|
|
20230828,165900,1142901780,17230,17230,17230,17230,0
|
|
20230828,165800,1142901780,17230,17230,17230,17230,0
|
|
20230828,165700,1142901780,17230,17230,17230,17230,0
|
|
20230828,165600,1142901780,17230,17230,17230,17230,0
|
|
20230828,165500,1142901780,17230,17230,17230,17230,0
|
|
20230828,165400,1142901780,17230,17230,17230,17230,0
|
|
20230828,165300,1142901780,17230,17230,17230,17230,0
|
|
20230828,165200,1142901780,17230,17230,17230,17230,0
|
|
20230828,165100,1142901780,17230,17230,17230,17230,0
|
|
20230828,165000,1142901780,17230,17230,17230,17230,0
|
|
20230828,164900,1142901780,17230,17230,17230,17230,0
|
|
20230828,164800,1142901780,17230,17230,17230,17230,0
|
|
20230828,164700,1142901780,17230,17230,17230,17230,0
|
|
20230828,164600,1142901780,17230,17230,17230,17230,0
|
|
20230828,164500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,164400,1142901780,17230,17230,17230,17230,0
|
|
20230828,164300,1142901780,17230,17230,17230,17230,0
|
|
20230828,164200,1142901780,17230,17230,17230,17230,0
|
|
20230828,164100,1142901780,17230,17230,17230,17230,0
|
|
20230828,164000,1142901780,17230,17230,17230,17230,0
|
|
20230828,163900,1142901780,17230,17230,17230,17230,0
|
|
20230828,163800,1142901780,17230,17230,17230,17230,0
|
|
20230828,163700,1142901780,17230,17230,17230,17230,0
|
|
20230828,163600,1142901780,17230,17230,17230,17230,0
|
|
20230828,163500,1142901780,17230,17230,17230,17230,0
|
|
20230828,163400,1142901780,17230,17230,17230,17230,0
|
|
20230828,163300,1142901780,17230,17230,17230,17230,0
|
|
20230828,163200,1142901780,17230,17230,17230,17230,0
|
|
20230828,163100,1142901780,17230,17230,17230,17230,0
|
|
20230828,163000,1142901780,17230,17230,17230,17230,0
|
|
20230828,162900,1142901780,17230,17230,17230,17230,0
|
|
20230828,162800,1142901780,17230,17230,17230,17230,0
|
|
20230828,162700,1142901780,17230,17230,17230,17230,0
|
|
20230828,162600,1142901780,17230,17230,17230,17230,0
|
|
20230828,162500,1142901780,17230,17230,17230,17230,0
|
|
20230828,162400,1142901780,17230,17230,17230,17230,0
|
|
20230828,162300,1142901780,17230,17230,17230,17230,0
|
|
20230828,162200,1142901780,17230,17230,17230,17230,0
|
|
20230828,162100,1142901780,17230,17230,17230,17230,0
|
|
20230828,162000,1142901780,17230,17230,17230,17230,0
|
|
20230828,161900,1142901780,17230,17230,17230,17230,0
|
|
20230828,161800,1142901780,17230,17230,17230,17230,0
|
|
20230828,161700,1142901780,17230,17230,17230,17230,0
|
|
20230828,161600,1142901780,17230,17230,17230,17230,0
|
|
20230828,161500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,161400,1142901780,17230,17230,17230,17230,0
|
|
20230828,161300,1142901780,17230,17230,17230,17230,0
|
|
20230828,161200,1142901780,17230,17230,17230,17230,0
|
|
20230828,161100,1142901780,17230,17230,17230,17230,0
|
|
20230828,161000,1142901780,17230,17230,17230,17230,0
|
|
20230828,160900,1142901780,17230,17230,17230,17230,0
|
|
20230828,160800,1142901780,17230,17230,17230,17230,0
|
|
20230828,160700,1142901780,17230,17230,17230,17230,0
|
|
20230828,160600,1142901780,17230,17230,17230,17230,0
|
|
20230828,160500,1142901780,17230,17230,17230,17230,0
|
|
20230828,160400,1142901780,17230,17230,17230,17230,0
|
|
20230828,160300,1142901780,17230,17230,17230,17230,0
|
|
20230828,160200,1142901780,17230,17230,17230,17230,0
|
|
20230828,160100,1142901780,17230,17230,17230,17230,0
|
|
20230828,160000,1142901780,17230,17230,17230,17230,0
|
|
20230828,155900,1142901780,17230,17230,17230,17230,0
|
|
20230828,155800,1142901780,17230,17230,17230,17230,0
|
|
20230828,155700,1142901780,17230,17230,17230,17230,0
|
|
20230828,155600,1142901780,17230,17230,17230,17230,0
|
|
20230828,155500,1142901780,17230,17230,17230,17230,0
|
|
20230828,155400,1142901780,17230,17230,17230,17230,0
|
|
20230828,155300,1142901780,17230,17230,17230,17230,0
|
|
20230828,155200,1142901780,17230,17230,17230,17230,0
|
|
20230828,155100,1142901780,17230,17230,17230,17230,0
|
|
20230828,155000,1142901780,17230,17230,17230,17230,0
|
|
20230828,154900,1142901780,17230,17230,17230,17230,0
|
|
20230828,154800,1142901780,17230,17230,17230,17230,0
|
|
20230828,154700,1142901780,17230,17230,17230,17230,0
|
|
20230828,154600,1142901780,17230,17230,17230,17230,0
|
|
20230828,154500,1142901780,17230,17230,17230,17230,1302
|
|
20230828,154400,1142901780,17230,17230,17230,17230,0
|
|
20230828,154300,1142901780,17230,17230,17230,17230,0
|
|
20230828,154200,1142901780,17230,17230,17230,17230,0
|
|
20230828,154100,1142901780,17230,17230,17230,17230,0
|
|
20230828,154000,1142901780,17230,17230,17230,17230,0
|
|
20230828,153900,1142901780,17230,17230,17230,17230,0
|
|
20230828,153800,1142901780,17230,17230,17230,17230,0
|
|
20230828,153700,1142901780,17230,17230,17230,17230,0
|
|
20230828,153600,1142901780,17230,17230,17230,17230,0
|
|
20230828,153500,1142901780,17230,17230,17230,17230,0
|
|
20230828,153400,1142901780,17230,17230,17230,17230,0
|
|
20230828,153300,1142901780,17230,17230,17230,17230,0
|
|
20230828,153200,1142901780,17230,17230,17230,17230,0
|
|
20230828,153100,1142901780,17230,17230,17230,17230,0
|
|
20230828,153000,1142901780,17230,17230,17230,17230,1302
|
|
20230828,152900,1120468320,17230,17230,17230,17230,0
|
|
20230828,152800,1120468320,17230,17230,17230,17230,0
|
|
20230828,152700,1120468320,17230,17230,17230,17230,0
|
|
20230828,152600,1120468320,17230,17230,17230,17230,0
|
|
20230828,152500,1120468320,17230,17230,17230,17230,0
|
|
20230828,152400,1120468320,17230,17230,17230,17230,0
|
|
20230828,152300,1120468320,17230,17230,17230,17230,0
|
|
20230828,152200,1120468320,17230,17230,17230,17230,0
|
|
20230828,152100,1120468320,17230,17230,17230,17230,0
|
|
20230828,152000,1120468320,17230,17230,17230,17230,0
|
|
20230828,151900,1120468320,17230,17220,17230,17210,1547
|
|
20230828,151800,1093819960,17220,17220,17220,17220,36
|
|
20230828,151700,1093200040,17220,17210,17220,17200,908
|
|
20230828,151600,1077572600,17210,17200,17210,17190,1266
|
|
20230828,151500,1055802780,17190,17170,17220,17170,4011
|
|
20230828,151400,986845690,17180,17180,17180,17180,6
|
|
20230828,151300,986742610,17180,17180,17180,17170,110
|
|
20230828,151200,984853710,17180,17180,17180,17180,211
|
|
20230828,151100,981228730,17180,17180,17180,17180,2062
|
|
20230828,151000,945803570,17180,17170,17180,17170,98
|
|
20230828,150900,944120840,17170,17170,17180,17170,732
|
|
20230828,150800,931552330,17170,17170,17170,17170,85
|
|
20230828,150700,930092880,17170,17170,17170,17170,3
|
|
20230828,150600,930041370,17160,17160,17160,17160,100
|
|
20230828,150500,928325370,17170,17170,17170,17170,87
|
|
20230828,150400,926831580,17170,17170,17170,17170,2
|
|
20230828,150300,926797240,17160,17160,17160,17160,0
|
|
20230828,150200,926797240,17160,17160,17160,17160,19
|
|
20230828,150100,926471200,17170,17170,17170,17170,0
|
|
20230828,150000,926471200,17170,17160,17170,17160,221
|
|
20230828,145900,922678830,17150,17150,17150,17150,10
|
|
20230828,145800,922507330,17150,17150,17150,17150,25
|
|
20230828,145700,922078580,17160,17160,17160,17160,57
|
|
20230828,145600,921100460,17160,17160,17160,17160,14
|
|
20230828,145500,920860220,17150,17150,17160,17150,60
|
|
20230828,145400,919831000,17150,17150,17150,17150,106
|
|
20230828,145300,918013100,17150,17140,17150,17140,235
|
|
20230828,145200,913982920,17150,17150,17150,17150,15
|
|
20230828,145100,913725670,17150,17140,17150,17140,37
|
|
20230828,145000,913091320,17140,17150,17150,17140,264
|
|
20230828,144900,908563800,17150,17130,17150,17130,281
|
|
20230828,144800,903749530,17130,17140,17140,17130,640
|
|
20230828,144700,892783050,17140,17140,17150,17140,38
|
|
20230828,144600,892131720,17140,17140,17140,17140,231
|
|
20230828,144500,888172380,17140,17140,17140,17140,153
|
|
20230828,144400,885549960,17130,17130,17130,17130,86
|
|
20230828,144300,884076780,17130,17130,17130,17130,520
|
|
20230828,144200,875169180,17130,17130,17130,17130,0
|
|
20230828,144100,875169180,17130,17130,17130,17130,0
|
|
20230828,144000,875169180,17130,17130,17130,17130,6
|
|
20230828,143900,875066400,17130,17130,17130,17130,0
|
|
20230828,143800,875066400,17130,17130,17130,17130,1
|
|
20230828,143700,875049270,17120,17130,17130,17120,30
|
|
20230828,143600,874535390,17130,17130,17130,17130,51
|
|
20230828,143500,873661760,17130,17130,17130,17130,0
|
|
20230828,143400,873661760,17130,17130,17130,17130,1
|
|
20230828,143300,873644630,17130,17130,17130,17130,0
|
|
20230828,143200,873644630,17130,17130,17130,17130,19
|
|
20230828,143100,873319160,17130,17130,17130,17120,1545
|
|
20230828,143000,846864510,17130,17130,17130,17130,0
|
|
20230828,142900,846864510,17130,17130,17130,17130,403
|
|
20230828,142800,839961120,17130,17130,17130,17130,75
|
|
20230828,142700,838676370,17130,17140,17140,17130,41
|
|
20230828,142600,837974030,17130,17130,17130,17130,81
|
|
20230828,142500,836586500,17130,17130,17130,17130,0
|
|
20230828,142400,836586500,17130,17130,17130,17130,169
|
|
20230828,142300,833691530,17140,17140,17140,17140,0
|
|
20230828,142200,833691530,17140,17140,17140,17140,0
|
|
20230828,142100,833691530,17140,17130,17140,17130,163
|
|
20230828,142000,830899330,17140,17140,17140,17140,100
|
|
20230828,141900,829185330,17140,17140,17140,17140,21
|
|
20230828,141800,828825390,17150,17150,17150,17150,0
|
|
20230828,141700,828825390,17150,17150,17150,17150,0
|
|
20230828,141600,828825390,17150,17150,17150,17150,0
|
|
20230828,141500,828825390,17150,17150,17150,17150,0
|
|
20230828,141400,828825390,17150,17160,17160,17150,12
|
|
20230828,141300,828619580,17150,17150,17150,17150,0
|
|
20230828,141200,828619580,17150,17150,17150,17150,6
|
|
20230828,141100,828516680,17150,17150,17150,17150,10
|
|
20230828,141000,828345180,17150,17150,17150,17150,251
|
|
20230828,140900,824040530,17150,17150,17150,17150,0
|
|
20230828,140800,824040530,17150,17150,17150,17150,1
|
|
20230828,140700,824023380,17140,17140,17150,17140,641
|
|
20230828,140600,813036030,17130,17140,17140,17130,6
|
|
20230828,140500,812933210,17130,17130,17130,17130,1
|
|
20230828,140400,812916080,17130,17130,17130,17130,0
|
|
20230828,140300,812916080,17130,17130,17130,17130,517
|
|
20230828,140200,804059870,17130,17130,17130,17130,0
|
|
20230828,140100,804059870,17130,17130,17130,17130,72
|
|
20230828,140000,802826510,17130,17140,17140,17130,130
|
|
20230828,135900,800599600,17130,17130,17130,17130,17
|
|
20230828,135800,800308390,17130,17130,17130,17130,0
|
|
20230828,135700,800308390,17130,17130,17130,17130,122
|
|
20230828,135600,798218530,17140,17140,17140,17140,0
|
|
20230828,135500,798218530,17140,17140,17140,17140,1
|
|
20230828,135400,798201390,17130,17130,17130,17130,0
|
|
20230828,135300,798201390,17130,17140,17140,17130,100
|
|
20230828,135200,796488230,17140,17150,17150,17140,78
|
|
20230828,135100,795151240,17160,17160,17160,17160,0
|
|
20230828,135000,795151240,17160,17160,17160,17160,0
|
|
20230828,134900,795151240,17160,17160,17160,17160,0
|
|
20230828,134800,795151240,17160,17140,17160,17140,326
|
|
20230828,134700,789562240,17130,17130,17130,17130,1
|
|
20230828,134600,789545110,17140,17140,17140,17140,0
|
|
20230828,134500,789545110,17140,17130,17140,17130,3
|
|
20230828,134400,789493700,17130,17130,17130,17130,20
|
|
20230828,134300,789151100,17140,17140,17140,17140,0
|
|
20230828,134200,789151100,17140,17140,17140,17140,2
|
|
20230828,134100,789116820,17130,17130,17130,17130,0
|
|
20230828,134000,789116820,17130,17130,17130,17120,193
|
|
20230828,133900,785812550,17130,17130,17130,17130,17
|
|
20230828,133800,785521340,17130,17140,17140,17130,262
|
|
20230828,133700,781033040,17140,17140,17140,17140,38
|
|
20230828,133600,780381720,17140,17150,17150,17140,70
|
|
20230828,133500,779181280,17150,17150,17150,17150,1
|
|
20230828,133400,779164130,17150,17150,17150,17150,0
|
|
20230828,133300,779164130,17150,17150,17150,17150,0
|
|
20230828,133200,779164130,17150,17150,17150,17150,3
|
|
20230828,133100,779112680,17140,17140,17140,17140,100
|
|
20230828,133000,777398680,17140,17140,17140,17140,0
|
|
20230828,132900,777398680,17140,17150,17150,17140,36
|
|
20230828,132800,776781630,17140,17140,17140,17140,12
|
|
20230828,132700,776575950,17140,17140,17140,17140,0
|
|
20230828,132600,776575950,17140,17140,17140,17140,6
|
|
20230828,132500,776473110,17130,17130,17130,17130,10
|
|
20230828,132400,776301810,17130,17150,17150,17130,752
|
|
20230828,132300,763414840,17150,17150,17150,17150,125
|
|
20230828,132200,761271090,17150,17150,17150,17150,152
|
|
20230828,132100,758664290,17160,17160,17160,17160,0
|
|
20230828,132000,758664290,17160,17160,17160,17160,0
|
|
20230828,131900,758664290,17160,17160,17160,17160,7
|
|
20230828,131800,758544170,17160,17170,17170,17160,22
|
|
20230828,131700,758166620,17170,17160,17170,17160,225
|
|
20230828,131600,754304280,17170,17170,17170,17170,0
|
|
20230828,131500,754304280,17170,17160,17170,17160,124
|
|
20230828,131400,752176430,17180,17180,17180,17180,10
|
|
20230828,131300,752004630,17180,17160,17180,17160,457
|
|
20230828,131200,744158860,17150,17150,17150,17150,0
|
|
20230828,131100,744158860,17150,17160,17160,17150,3
|
|
20230828,131000,744107400,17150,17160,17160,17150,11
|
|
20230828,130900,743918740,17150,17150,17150,17150,0
|
|
20230828,130800,743918740,17150,17150,17150,17150,33
|
|
20230828,130700,743352790,17150,17150,17150,17150,16
|
|
20230828,130600,743078390,17160,17160,17160,17160,20
|
|
20230828,130500,742735190,17150,17150,17150,17150,0
|
|
20230828,130400,742735190,17150,17150,17150,17150,49
|
|
20230828,130300,741894840,17150,17160,17160,17150,67
|
|
20230828,130200,740745770,17160,17160,17160,17160,0
|
|
20230828,130100,740745770,17160,17170,17170,17150,215
|
|
20230828,130000,737056410,17180,17180,17180,17180,1
|
|
20230828,125900,737039230,17170,17170,17170,17170,11
|
|
20230828,125800,736850360,17170,17170,17170,17170,360
|
|
20230828,125700,730669160,17170,17170,17170,17170,1
|
|
20230828,125600,730651990,17170,17170,17170,17170,14
|
|
20230828,125500,730411610,17160,17160,17160,17160,182
|
|
20230828,125400,727288490,17150,17180,17180,17150,46
|
|
20230828,125300,726498640,17180,17180,17180,17180,0
|
|
20230828,125200,726498640,17180,17160,17180,17160,309
|
|
20230828,125100,721196150,17150,17150,17150,17150,25
|
|
20230828,125000,720767400,17150,17150,17150,17150,0
|
|
20230828,124900,720767400,17150,17150,17150,17150,0
|
|
20230828,124800,720767400,17150,17150,17150,17150,286
|
|
20230828,124700,715862500,17150,17150,17150,17150,206
|
|
20230828,124600,712329600,17150,17160,17160,17150,684
|
|
20230828,124500,700595870,17180,17180,17180,17180,1
|
|
20230828,124400,700578690,17170,17170,17170,17170,38
|
|
20230828,124300,699926230,17170,17170,17170,17170,2
|
|
20230828,124200,699891890,17170,17180,17180,17170,197
|
|
20230828,124100,696509140,17180,17180,17180,17180,11
|
|
20230828,124000,696320160,17190,17190,17190,17190,1
|
|
20230828,123900,696302970,17190,17190,17190,17190,0
|
|
20230828,123800,696302970,17190,17180,17190,17180,67
|
|
20230828,123700,695151900,17190,17190,17190,17190,0
|
|
20230828,123600,695151900,17190,17190,17190,17190,10
|
|
20230828,123500,694980000,17190,17190,17190,17190,0
|
|
20230828,123400,694980000,17190,17190,17190,17190,0
|
|
20230828,123300,694980000,17190,17190,17190,17190,0
|
|
20230828,123200,694980000,17190,17180,17190,17180,6
|
|
20230828,123100,694876910,17190,17190,17190,17190,0
|
|
20230828,123000,694876910,17190,17190,17190,17190,1
|
|
20230828,122900,694859720,17190,17190,17190,17190,0
|
|
20230828,122800,694859720,17190,17190,17190,17190,3
|
|
20230828,122700,694808150,17190,17190,17190,17190,1
|
|
20230828,122600,694790960,17180,17190,17190,17180,23
|
|
20230828,122500,694395810,17180,17180,17180,17180,0
|
|
20230828,122400,694395810,17180,17180,17180,17180,0
|
|
20230828,122300,694395810,17180,17180,17180,17180,0
|
|
20230828,122200,694395810,17180,17170,17180,17170,21
|
|
20230828,122100,694035220,17160,17180,17180,17160,258
|
|
20230828,122000,689606990,17170,17170,17170,17170,0
|
|
20230828,121900,689606990,17170,17170,17170,17170,35
|
|
20230828,121800,689006040,17190,17190,17190,17190,7
|
|
20230828,121700,688885710,17190,17180,17190,17180,491
|
|
20230828,121600,680447470,17180,17180,17180,17180,35
|
|
20230828,121500,679846170,17200,17200,17200,17200,0
|
|
20230828,121400,679846170,17200,17230,17230,17200,372
|
|
20230828,121300,673443210,17230,17220,17230,17220,121
|
|
20230828,121200,671359320,17220,17220,17220,17220,58
|
|
20230828,121100,670360560,17220,17230,17230,17220,42
|
|
20230828,121000,669637310,17230,17230,17230,17230,0
|
|
20230828,120900,669637310,17230,17230,17230,17230,7
|
|
20230828,120800,669516700,17230,17220,17230,17220,84
|
|
20230828,120700,668069700,17240,17240,17240,17240,0
|
|
20230828,120600,668069700,17240,17240,17240,17240,1
|
|
20230828,120500,668052460,17240,17230,17240,17220,149
|
|
20230828,120400,665485800,17220,17220,17220,17220,131
|
|
20230828,120300,663229980,17230,17230,17230,17230,159
|
|
20230828,120200,660490410,17230,17200,17230,17200,848
|
|
20230828,120100,645901200,17200,17200,17200,17200,0
|
|
20230828,120000,645901200,17200,17200,17200,17200,10
|
|
20230828,115900,645729200,17200,17180,17200,17180,192
|
|
20230828,115800,642429190,17180,17170,17180,17170,284
|
|
20230828,115700,637552070,17170,17170,17170,17170,1
|
|
20230828,115600,637534900,17170,17170,17170,17170,1
|
|
20230828,115500,637517730,17170,17160,17170,17160,5
|
|
20230828,115400,637431890,17170,17170,17170,17170,0
|
|
20230828,115300,637431890,17170,17170,17170,17170,1
|
|
20230828,115200,637414720,17170,17170,17170,17170,0
|
|
20230828,115100,637414720,17170,17170,17170,17170,0
|
|
20230828,115000,637414720,17170,17170,17170,17170,1
|
|
20230828,114900,637397550,17170,17170,17170,17170,6
|
|
20230828,114800,637294530,17170,17170,17170,17170,12
|
|
20230828,114700,637088490,17170,17170,17170,17170,1
|
|
20230828,114600,637071320,17180,17180,17180,17180,0
|
|
20230828,114500,637071320,17180,17180,17180,17180,2
|
|
20230828,114400,637036960,17180,17180,17180,17180,1
|
|
20230828,114300,637019780,17150,17150,17150,17150,0
|
|
20230828,114200,637019780,17150,17150,17150,17150,0
|
|
20230828,114100,637019780,17150,17150,17180,17150,24
|
|
20230828,114000,636608150,17150,17170,17170,17150,349
|
|
20230828,113900,630620170,17180,17180,17180,17180,0
|
|
20230828,113800,630620170,17180,17180,17180,17180,3
|
|
20230828,113700,630568630,17170,17180,17180,17170,29
|
|
20230828,113600,630070570,17180,17200,17200,17180,26
|
|
20230828,113500,629623770,17200,17200,17200,17200,1
|
|
20230828,113400,629606570,17200,17200,17200,17200,0
|
|
20230828,113300,629606570,17200,17200,17200,17200,0
|
|
20230828,113200,629606570,17200,17200,17200,17200,55
|
|
20230828,113100,628660570,17210,17210,17210,17210,0
|
|
20230828,113000,628660570,17210,17210,17210,17210,0
|
|
20230828,112900,628660570,17210,17210,17210,17210,88
|
|
20230828,112800,627146090,17210,17210,17210,17210,0
|
|
20230828,112700,627146090,17210,17210,17210,17210,0
|
|
20230828,112600,627146090,17210,17190,17210,17190,10
|
|
20230828,112500,626974050,17190,17180,17240,17180,1640
|
|
20230828,112400,598769090,17180,17180,17180,17180,0
|
|
20230828,112300,598769090,17180,17180,17180,17180,0
|
|
20230828,112200,598769090,17180,17180,17180,17180,299
|
|
20230828,112100,593632270,17180,17180,17180,17180,0
|
|
20230828,112000,593632270,17180,17180,17180,17180,3
|
|
20230828,111900,593580730,17190,17190,17190,17190,0
|
|
20230828,111800,593580730,17190,17190,17190,17190,5
|
|
20230828,111700,593494780,17170,17170,17170,17170,0
|
|
20230828,111600,593494780,17170,17170,17170,17170,0
|
|
20230828,111500,593494780,17170,17190,17190,17170,502
|
|
20230828,111400,584875120,17190,17180,17190,17180,506
|
|
20230828,111300,576181990,17190,17190,17190,17190,11
|
|
20230828,111200,575992900,17190,17190,17190,17190,44
|
|
20230828,111100,575236540,17190,17200,17200,17190,130
|
|
20230828,111000,573001820,17200,17200,17200,17200,0
|
|
20230828,110900,573001820,17200,17200,17200,17200,26
|
|
20230828,110800,572554620,17190,17190,17190,17190,0
|
|
20230828,110700,572554620,17190,17220,17220,17180,515
|
|
20230828,110600,563693440,17230,17180,17240,17180,1147
|
|
20230828,110500,543949790,17170,17180,17180,17170,11
|
|
20230828,110400,543760910,17170,17170,17170,17170,0
|
|
20230828,110300,543760910,17170,17170,17170,17170,14
|
|
20230828,110200,543520530,17170,17170,17170,17170,52
|
|
20230828,110100,542627690,17170,17170,17170,17170,3
|
|
20230828,110000,542576180,17180,17170,17180,17170,94
|
|
20230828,105900,540962190,17160,17150,17160,17150,394
|
|
20230828,105800,534204780,17150,17150,17150,17150,0
|
|
20230828,105700,534204780,17150,17150,17150,17150,1
|
|
20230828,105600,534187630,17130,17130,17130,17130,2
|
|
20230828,105500,534153370,17140,17150,17150,17140,86
|
|
20230828,105400,532678700,17150,17140,17150,17140,372
|
|
20230828,105300,526301980,17130,17130,17130,17130,0
|
|
20230828,105200,526301980,17130,17110,17130,17110,657
|
|
20230828,105100,515060210,17110,17110,17110,17110,1
|
|
20230828,105000,515043100,17110,17110,17110,17110,0
|
|
20230828,104900,515043100,17110,17110,17110,17110,12
|
|
20230828,104800,514837780,17110,17110,17110,17100,201
|
|
20230828,104700,511400170,17110,17120,17120,17110,405
|
|
20230828,104600,504466930,17120,17110,17120,17110,133
|
|
20230828,104500,502191150,17110,17110,17110,17110,28
|
|
20230828,104400,501712070,17110,17100,17110,17100,23
|
|
20230828,104300,501318740,17110,17130,17130,17110,217
|
|
20230828,104200,497604810,17130,17130,17130,17130,1
|
|
20230828,104100,497587680,17120,17120,17130,17120,387
|
|
20230828,104000,490961630,17120,17120,17120,17120,39
|
|
20230828,103900,490293950,17120,17120,17120,17120,106
|
|
20230828,103800,488479230,17120,17120,17120,17120,0
|
|
20230828,103700,488479230,17120,17120,17120,17120,90
|
|
20230828,103600,486938430,17130,17130,17130,17130,0
|
|
20230828,103500,486938430,17130,17110,17130,17110,356
|
|
20230828,103400,480843780,17120,17140,17160,17120,701
|
|
20230828,103300,468832260,17140,17140,17140,17140,0
|
|
20230828,103200,468832260,17140,17130,17140,17130,9
|
|
20230828,103100,468678040,17140,17150,17150,17120,239
|
|
20230828,103000,464582260,17150,17190,17210,17120,4300
|
|
20230828,102900,390708940,17180,17190,17190,17180,64
|
|
20230828,102800,389609320,17180,17170,17180,17170,208
|
|
20230828,102700,386035940,17180,17180,17180,17180,2
|
|
20230828,102600,386001580,17180,17190,17190,17180,103
|
|
20230828,102500,384231180,17200,17200,17200,17200,0
|
|
20230828,102400,384231180,17200,17160,17200,17160,417
|
|
20230828,102300,377070620,17160,17160,17160,17160,10
|
|
20230828,102200,376899020,17160,17160,17160,17160,10
|
|
20230828,102100,376727420,17160,17160,17160,17160,89
|
|
20230828,102000,375200180,17170,17170,17170,17170,7
|
|
20230828,101900,375079990,17160,17160,17160,17160,97
|
|
20230828,101800,373415470,17160,17120,17160,17120,485
|
|
20230828,101700,365106350,17120,17120,17120,17120,0
|
|
20230828,101600,365106350,17120,17120,17120,17110,231
|
|
20230828,101500,361151970,17130,17130,17130,17130,616
|
|
20230828,101400,350599890,17140,17140,17140,17140,134
|
|
20230828,101300,348303130,17140,17140,17140,17140,160
|
|
20230828,101200,345560730,17140,17140,17140,17140,133
|
|
20230828,101100,343281110,17160,17160,17160,17140,221
|
|
20230828,101000,339492670,17160,17160,17160,17160,1
|
|
20230828,100900,339475510,17150,17150,17150,17150,1
|
|
20230828,100800,339458360,17150,17150,17150,17150,0
|
|
20230828,100700,339458360,17150,17150,17150,17150,12
|
|
20230828,100600,339252560,17150,17140,17150,17130,229
|
|
20230828,100500,335327410,17140,17150,17150,17140,88
|
|
20230828,100400,333818670,17130,17130,17130,17130,0
|
|
20230828,100300,333818670,17130,17130,17130,17130,49
|
|
20230828,100200,332979300,17130,17130,17130,17130,0
|
|
20230828,100100,332979300,17130,17150,17150,17130,42
|
|
20230828,100000,332259630,17150,17150,17150,17150,15
|
|
20230828,095900,332002380,17130,17140,17140,17130,149
|
|
20230828,095800,329449030,17140,17140,17140,17140,100
|
|
20230828,095700,327735030,17130,17130,17130,17130,0
|
|
20230828,095600,327735030,17130,17130,17130,17130,0
|
|
20230828,095500,327735030,17130,17140,17150,17130,518
|
|
20230828,095400,318857340,17150,17160,17160,17150,636
|
|
20230828,095300,307949800,17160,17160,17160,17160,0
|
|
20230828,095200,307949800,17160,17160,17160,17160,10
|
|
20230828,095100,307778200,17160,17160,17160,17160,10
|
|
20230828,095000,307606600,17160,17160,17160,17160,35
|
|
20230828,094900,307006000,17160,17160,17160,17160,0
|
|
20230828,094800,307006000,17160,17200,17200,17160,56
|
|
20230828,094700,306044750,17200,17190,17210,17190,192
|
|
20230828,094600,302742420,17190,17170,17190,17170,138
|
|
20230828,094500,300371730,17170,17170,17170,17170,12
|
|
20230828,094400,300165690,17180,17180,17180,17180,1
|
|
20230828,094300,300148510,17180,17180,17180,17180,12
|
|
20230828,094200,299942350,17180,17160,17180,17160,79
|
|
20230828,094100,298586690,17190,17190,17190,17140,161
|
|
20230828,094000,295823420,17190,17180,17190,17130,1452
|
|
20230828,093900,270883300,17180,17160,17180,17130,248
|
|
20230828,093800,266633160,17140,17170,17170,17140,275
|
|
20230828,093700,261916230,17170,17180,17180,17170,53
|
|
20230828,093600,261005700,17200,17160,17200,17160,13
|
|
20230828,093500,260782500,17160,17160,17160,17160,11
|
|
20230828,093400,260593740,17150,17210,17210,17130,132
|
|
20230828,093300,258329890,17210,17160,17210,17160,112
|
|
20230828,093200,256404530,17150,17130,17150,17120,421
|
|
20230828,093100,249191130,17160,17160,17160,17160,10
|
|
20230828,093000,249019530,17150,17200,17210,17140,540
|
|
20230828,092900,239754910,17220,17220,17220,17220,215
|
|
20230828,092800,236052610,17210,17220,17220,17210,63
|
|
20230828,092700,234968370,17210,17220,17220,17210,230
|
|
20230828,092600,231009070,17220,17220,17220,17220,137
|
|
20230828,092500,228649930,17220,17220,17220,17220,4
|
|
20230828,092400,228581050,17220,17220,17220,17220,0
|
|
20230828,092300,228581050,17220,17250,17250,17220,374
|
|
20230828,092200,222133250,17260,17240,17270,17240,852
|
|
20230828,092100,207432490,17240,17190,17240,17190,632
|
|
20230828,092000,196556390,17190,17150,17190,17150,299
|
|
20230828,091900,191424590,17140,17150,17150,17140,15
|
|
20230828,091800,191167350,17150,17160,17160,17150,141
|
|
20230828,091700,188747910,17170,17170,17170,17170,8
|
|
20230828,091600,188610550,17170,17170,17170,17170,12
|
|
20230828,091500,188404510,17170,17180,17180,17170,404
|
|
20230828,091400,181467690,17190,17180,17190,17170,239
|
|
20230828,091300,177361450,17190,17190,17190,17190,78
|
|
20230828,091200,176020630,17180,17190,17190,17180,48
|
|
20230828,091100,175195630,17190,17190,17190,17190,2
|
|
20230828,091000,175161250,17180,17190,17230,17180,1196
|
|
20230828,090900,154577060,17160,17200,17250,17150,1839
|
|
20230828,090800,122963270,17200,17150,17200,17140,1100
|
|
20230828,090700,104098970,17150,17160,17160,17110,222
|
|
20230828,090600,100300380,17200,17120,17220,17110,2175
|
|
20230828,090500,62998730,17120,17120,17120,17120,374
|
|
20230828,090400,56595850,17230,17210,17250,17190,476
|
|
20230828,090300,48401800,17210,17260,17260,17210,183
|
|
20230828,090200,45250740,17280,17140,17300,17120,1474
|
|
20230828,090100,19871460,17140,17210,17210,17140,103
|
|
20230828,090000,18102550,17210,17160,17220,17130,1055
|