679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,201500,1256810460,17310,17310,17310,17310,0
|
|
20230905,201400,1256810460,17310,17310,17310,17310,0
|
|
20230905,201300,1256810460,17310,17310,17310,17310,0
|
|
20230905,201200,1256810460,17310,17310,17310,17310,0
|
|
20230905,201100,1256810460,17310,17310,17310,17310,0
|
|
20230905,201000,1256810460,17310,17310,17310,17310,0
|
|
20230905,200900,1256810460,17310,17310,17310,17310,0
|
|
20230905,200800,1256810460,17310,17310,17310,17310,0
|
|
20230905,200700,1256810460,17310,17310,17310,17310,0
|
|
20230905,200600,1256810460,17310,17310,17310,17310,0
|
|
20230905,200500,1256810460,17310,17310,17310,17310,0
|
|
20230905,200400,1256810460,17310,17310,17310,17310,0
|
|
20230905,200300,1256810460,17310,17310,17310,17310,0
|
|
20230905,200200,1256810460,17310,17310,17310,17310,0
|
|
20230905,200100,1256810460,17310,17310,17310,17310,0
|
|
20230905,200000,1256810460,17310,17310,17310,17310,0
|
|
20230905,195900,1256810460,17310,17310,17310,17310,0
|
|
20230905,195800,1256810460,17310,17310,17310,17310,0
|
|
20230905,195700,1256810460,17310,17310,17310,17310,0
|
|
20230905,195600,1256810460,17310,17310,17310,17310,0
|
|
20230905,195500,1256810460,17310,17310,17310,17310,0
|
|
20230905,195400,1256810460,17310,17310,17310,17310,0
|
|
20230905,195300,1256810460,17310,17310,17310,17310,0
|
|
20230905,195200,1256810460,17310,17310,17310,17310,0
|
|
20230905,195100,1256810460,17310,17310,17310,17310,0
|
|
20230905,195000,1256810460,17310,17310,17310,17310,0
|
|
20230905,194900,1256810460,17310,17310,17310,17310,0
|
|
20230905,194800,1256810460,17310,17310,17310,17310,0
|
|
20230905,194700,1256810460,17310,17310,17310,17310,0
|
|
20230905,194600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,194500,1256810460,17310,17310,17310,17310,0
|
|
20230905,194400,1256810460,17310,17310,17310,17310,0
|
|
20230905,194300,1256810460,17310,17310,17310,17310,0
|
|
20230905,194200,1256810460,17310,17310,17310,17310,0
|
|
20230905,194100,1256810460,17310,17310,17310,17310,0
|
|
20230905,194000,1256810460,17310,17310,17310,17310,0
|
|
20230905,193900,1256810460,17310,17310,17310,17310,0
|
|
20230905,193800,1256810460,17310,17310,17310,17310,0
|
|
20230905,193700,1256810460,17310,17310,17310,17310,0
|
|
20230905,193600,1256810460,17310,17310,17310,17310,0
|
|
20230905,193500,1256810460,17310,17310,17310,17310,0
|
|
20230905,193400,1256810460,17310,17310,17310,17310,0
|
|
20230905,193300,1256810460,17310,17310,17310,17310,0
|
|
20230905,193200,1256810460,17310,17310,17310,17310,0
|
|
20230905,193100,1256810460,17310,17310,17310,17310,0
|
|
20230905,193000,1256810460,17310,17310,17310,17310,0
|
|
20230905,192900,1256810460,17310,17310,17310,17310,0
|
|
20230905,192800,1256810460,17310,17310,17310,17310,0
|
|
20230905,192700,1256810460,17310,17310,17310,17310,0
|
|
20230905,192600,1256810460,17310,17310,17310,17310,0
|
|
20230905,192500,1256810460,17310,17310,17310,17310,0
|
|
20230905,192400,1256810460,17310,17310,17310,17310,0
|
|
20230905,192300,1256810460,17310,17310,17310,17310,0
|
|
20230905,192200,1256810460,17310,17310,17310,17310,0
|
|
20230905,192100,1256810460,17310,17310,17310,17310,0
|
|
20230905,192000,1256810460,17310,17310,17310,17310,0
|
|
20230905,191900,1256810460,17310,17310,17310,17310,0
|
|
20230905,191800,1256810460,17310,17310,17310,17310,0
|
|
20230905,191700,1256810460,17310,17310,17310,17310,0
|
|
20230905,191600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,191500,1256810460,17310,17310,17310,17310,0
|
|
20230905,191400,1256810460,17310,17310,17310,17310,0
|
|
20230905,191300,1256810460,17310,17310,17310,17310,0
|
|
20230905,191200,1256810460,17310,17310,17310,17310,0
|
|
20230905,191100,1256810460,17310,17310,17310,17310,0
|
|
20230905,191000,1256810460,17310,17310,17310,17310,0
|
|
20230905,190900,1256810460,17310,17310,17310,17310,0
|
|
20230905,190800,1256810460,17310,17310,17310,17310,0
|
|
20230905,190700,1256810460,17310,17310,17310,17310,0
|
|
20230905,190600,1256810460,17310,17310,17310,17310,0
|
|
20230905,190500,1256810460,17310,17310,17310,17310,0
|
|
20230905,190400,1256810460,17310,17310,17310,17310,0
|
|
20230905,190300,1256810460,17310,17310,17310,17310,0
|
|
20230905,190200,1256810460,17310,17310,17310,17310,0
|
|
20230905,190100,1256810460,17310,17310,17310,17310,0
|
|
20230905,190000,1256810460,17310,17310,17310,17310,0
|
|
20230905,185900,1256810460,17310,17310,17310,17310,0
|
|
20230905,185800,1256810460,17310,17310,17310,17310,0
|
|
20230905,185700,1256810460,17310,17310,17310,17310,0
|
|
20230905,185600,1256810460,17310,17310,17310,17310,0
|
|
20230905,185500,1256810460,17310,17310,17310,17310,0
|
|
20230905,185400,1256810460,17310,17310,17310,17310,0
|
|
20230905,185300,1256810460,17310,17310,17310,17310,0
|
|
20230905,185200,1256810460,17310,17310,17310,17310,0
|
|
20230905,185100,1256810460,17310,17310,17310,17310,0
|
|
20230905,185000,1256810460,17310,17310,17310,17310,0
|
|
20230905,184900,1256810460,17310,17310,17310,17310,0
|
|
20230905,184800,1256810460,17310,17310,17310,17310,0
|
|
20230905,184700,1256810460,17310,17310,17310,17310,0
|
|
20230905,184600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,184500,1256810460,17310,17310,17310,17310,0
|
|
20230905,184400,1256810460,17310,17310,17310,17310,0
|
|
20230905,184300,1256810460,17310,17310,17310,17310,0
|
|
20230905,184200,1256810460,17310,17310,17310,17310,0
|
|
20230905,184100,1256810460,17310,17310,17310,17310,0
|
|
20230905,184000,1256810460,17310,17310,17310,17310,0
|
|
20230905,183900,1256810460,17310,17310,17310,17310,0
|
|
20230905,183800,1256810460,17310,17310,17310,17310,0
|
|
20230905,183700,1256810460,17310,17310,17310,17310,0
|
|
20230905,183600,1256810460,17310,17310,17310,17310,0
|
|
20230905,183500,1256810460,17310,17310,17310,17310,0
|
|
20230905,183400,1256810460,17310,17310,17310,17310,0
|
|
20230905,183300,1256810460,17310,17310,17310,17310,0
|
|
20230905,183200,1256810460,17310,17310,17310,17310,0
|
|
20230905,183100,1256810460,17310,17310,17310,17310,0
|
|
20230905,183000,1256810460,17310,17310,17310,17310,0
|
|
20230905,182900,1256810460,17310,17310,17310,17310,0
|
|
20230905,182800,1256810460,17310,17310,17310,17310,0
|
|
20230905,182700,1256810460,17310,17310,17310,17310,0
|
|
20230905,182600,1256810460,17310,17310,17310,17310,0
|
|
20230905,182500,1256810460,17310,17310,17310,17310,0
|
|
20230905,182400,1256810460,17310,17310,17310,17310,0
|
|
20230905,182300,1256810460,17310,17310,17310,17310,0
|
|
20230905,182200,1256810460,17310,17310,17310,17310,0
|
|
20230905,182100,1256810460,17310,17310,17310,17310,0
|
|
20230905,182000,1256810460,17310,17310,17310,17310,0
|
|
20230905,181900,1256810460,17310,17310,17310,17310,0
|
|
20230905,181800,1256810460,17310,17310,17310,17310,0
|
|
20230905,181700,1256810460,17310,17310,17310,17310,0
|
|
20230905,181600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,181500,1256810460,17310,17310,17310,17310,0
|
|
20230905,181400,1256810460,17310,17310,17310,17310,0
|
|
20230905,181300,1256810460,17310,17310,17310,17310,0
|
|
20230905,181200,1256810460,17310,17310,17310,17310,0
|
|
20230905,181100,1256810460,17310,17310,17310,17310,0
|
|
20230905,181000,1256810460,17310,17310,17310,17310,0
|
|
20230905,180900,1256810460,17310,17310,17310,17310,0
|
|
20230905,180800,1256810460,17310,17310,17310,17310,0
|
|
20230905,180700,1256810460,17310,17310,17310,17310,0
|
|
20230905,180600,1256810460,17310,17310,17310,17310,0
|
|
20230905,180500,1256810460,17310,17310,17310,17310,0
|
|
20230905,180400,1256810460,17310,17310,17310,17310,0
|
|
20230905,180300,1256810460,17310,17310,17310,17310,0
|
|
20230905,180200,1256810460,17310,17310,17310,17310,0
|
|
20230905,180100,1256810460,17310,17310,17310,17310,0
|
|
20230905,180000,1256810460,17310,17310,17310,17310,0
|
|
20230905,175900,1256810460,17310,17310,17310,17310,0
|
|
20230905,175800,1256810460,17310,17310,17310,17310,0
|
|
20230905,175700,1256810460,17310,17310,17310,17310,0
|
|
20230905,175600,1256810460,17310,17310,17310,17310,0
|
|
20230905,175500,1256810460,17310,17310,17310,17310,0
|
|
20230905,175400,1256810460,17310,17310,17310,17310,0
|
|
20230905,175300,1256810460,17310,17310,17310,17310,0
|
|
20230905,175200,1256810460,17310,17310,17310,17310,0
|
|
20230905,175100,1256810460,17310,17310,17310,17310,0
|
|
20230905,175000,1256810460,17310,17310,17310,17310,0
|
|
20230905,174900,1256810460,17310,17310,17310,17310,0
|
|
20230905,174800,1256810460,17310,17310,17310,17310,0
|
|
20230905,174700,1256810460,17310,17310,17310,17310,0
|
|
20230905,174600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,174500,1256810460,17310,17310,17310,17310,0
|
|
20230905,174400,1256810460,17310,17310,17310,17310,0
|
|
20230905,174300,1256810460,17310,17310,17310,17310,0
|
|
20230905,174200,1256810460,17310,17310,17310,17310,0
|
|
20230905,174100,1256810460,17310,17310,17310,17310,0
|
|
20230905,174000,1256810460,17310,17310,17310,17310,0
|
|
20230905,173900,1256810460,17310,17310,17310,17310,0
|
|
20230905,173800,1256810460,17310,17310,17310,17310,0
|
|
20230905,173700,1256810460,17310,17310,17310,17310,0
|
|
20230905,173600,1256810460,17310,17310,17310,17310,0
|
|
20230905,173500,1256810460,17310,17310,17310,17310,0
|
|
20230905,173400,1256810460,17310,17310,17310,17310,0
|
|
20230905,173300,1256810460,17310,17310,17310,17310,0
|
|
20230905,173200,1256810460,17310,17310,17310,17310,0
|
|
20230905,173100,1256810460,17310,17310,17310,17310,0
|
|
20230905,173000,1256810460,17310,17310,17310,17310,0
|
|
20230905,172900,1256810460,17310,17310,17310,17310,0
|
|
20230905,172800,1256810460,17310,17310,17310,17310,0
|
|
20230905,172700,1256810460,17310,17310,17310,17310,0
|
|
20230905,172600,1256810460,17310,17310,17310,17310,0
|
|
20230905,172500,1256810460,17310,17310,17310,17310,0
|
|
20230905,172400,1256810460,17310,17310,17310,17310,0
|
|
20230905,172300,1256810460,17310,17310,17310,17310,0
|
|
20230905,172200,1256810460,17310,17310,17310,17310,0
|
|
20230905,172100,1256810460,17310,17310,17310,17310,0
|
|
20230905,172000,1256810460,17310,17310,17310,17310,0
|
|
20230905,171900,1256810460,17310,17310,17310,17310,0
|
|
20230905,171800,1256810460,17310,17310,17310,17310,0
|
|
20230905,171700,1256810460,17310,17310,17310,17310,0
|
|
20230905,171600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,171500,1256810460,17310,17310,17310,17310,0
|
|
20230905,171400,1256810460,17310,17310,17310,17310,0
|
|
20230905,171300,1256810460,17310,17310,17310,17310,0
|
|
20230905,171200,1256810460,17310,17310,17310,17310,0
|
|
20230905,171100,1256810460,17310,17310,17310,17310,0
|
|
20230905,171000,1256810460,17310,17310,17310,17310,0
|
|
20230905,170900,1256810460,17310,17310,17310,17310,0
|
|
20230905,170800,1256810460,17310,17310,17310,17310,0
|
|
20230905,170700,1256810460,17310,17310,17310,17310,0
|
|
20230905,170600,1256810460,17310,17310,17310,17310,0
|
|
20230905,170500,1256810460,17310,17310,17310,17310,0
|
|
20230905,170400,1256810460,17310,17310,17310,17310,0
|
|
20230905,170300,1256810460,17310,17310,17310,17310,0
|
|
20230905,170200,1256810460,17310,17310,17310,17310,0
|
|
20230905,170100,1256810460,17310,17310,17310,17310,0
|
|
20230905,170000,1256810460,17310,17310,17310,17310,0
|
|
20230905,165900,1256810460,17310,17310,17310,17310,0
|
|
20230905,165800,1256810460,17310,17310,17310,17310,0
|
|
20230905,165700,1256810460,17310,17310,17310,17310,0
|
|
20230905,165600,1256810460,17310,17310,17310,17310,0
|
|
20230905,165500,1256810460,17310,17310,17310,17310,0
|
|
20230905,165400,1256810460,17310,17310,17310,17310,0
|
|
20230905,165300,1256810460,17310,17310,17310,17310,0
|
|
20230905,165200,1256810460,17310,17310,17310,17310,0
|
|
20230905,165100,1256810460,17310,17310,17310,17310,0
|
|
20230905,165000,1256810460,17310,17310,17310,17310,0
|
|
20230905,164900,1256810460,17310,17310,17310,17310,0
|
|
20230905,164800,1256810460,17310,17310,17310,17310,0
|
|
20230905,164700,1256810460,17310,17310,17310,17310,0
|
|
20230905,164600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,164500,1256810460,17310,17310,17310,17310,0
|
|
20230905,164400,1256810460,17310,17310,17310,17310,0
|
|
20230905,164300,1256810460,17310,17310,17310,17310,0
|
|
20230905,164200,1256810460,17310,17310,17310,17310,0
|
|
20230905,164100,1256810460,17310,17310,17310,17310,0
|
|
20230905,164000,1256810460,17310,17310,17310,17310,0
|
|
20230905,163900,1256810460,17310,17310,17310,17310,0
|
|
20230905,163800,1256810460,17310,17310,17310,17310,0
|
|
20230905,163700,1256810460,17310,17310,17310,17310,0
|
|
20230905,163600,1256810460,17310,17310,17310,17310,0
|
|
20230905,163500,1256810460,17310,17310,17310,17310,0
|
|
20230905,163400,1256810460,17310,17310,17310,17310,0
|
|
20230905,163300,1256810460,17310,17310,17310,17310,0
|
|
20230905,163200,1256810460,17310,17310,17310,17310,0
|
|
20230905,163100,1256810460,17310,17310,17310,17310,0
|
|
20230905,163000,1256810460,17310,17310,17310,17310,0
|
|
20230905,162900,1256810460,17310,17310,17310,17310,0
|
|
20230905,162800,1256810460,17310,17310,17310,17310,0
|
|
20230905,162700,1256810460,17310,17310,17310,17310,0
|
|
20230905,162600,1256810460,17310,17310,17310,17310,0
|
|
20230905,162500,1256810460,17310,17310,17310,17310,0
|
|
20230905,162400,1256810460,17310,17310,17310,17310,0
|
|
20230905,162300,1256810460,17310,17310,17310,17310,0
|
|
20230905,162200,1256810460,17310,17310,17310,17310,0
|
|
20230905,162100,1256810460,17310,17310,17310,17310,0
|
|
20230905,162000,1256810460,17310,17310,17310,17310,0
|
|
20230905,161900,1256810460,17310,17310,17310,17310,0
|
|
20230905,161800,1256810460,17310,17310,17310,17310,0
|
|
20230905,161700,1256810460,17310,17310,17310,17310,0
|
|
20230905,161600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,161500,1256810460,17310,17310,17310,17310,0
|
|
20230905,161400,1256810460,17310,17310,17310,17310,0
|
|
20230905,161300,1256810460,17310,17310,17310,17310,0
|
|
20230905,161200,1256810460,17310,17310,17310,17310,0
|
|
20230905,161100,1256810460,17310,17310,17310,17310,0
|
|
20230905,161000,1256810460,17310,17310,17310,17310,0
|
|
20230905,160900,1256810460,17310,17310,17310,17310,0
|
|
20230905,160800,1256810460,17310,17310,17310,17310,0
|
|
20230905,160700,1256810460,17310,17310,17310,17310,0
|
|
20230905,160600,1256810460,17310,17310,17310,17310,0
|
|
20230905,160500,1256810460,17310,17310,17310,17310,0
|
|
20230905,160400,1256810460,17310,17310,17310,17310,0
|
|
20230905,160300,1256810460,17310,17310,17310,17310,0
|
|
20230905,160200,1256810460,17310,17310,17310,17310,0
|
|
20230905,160100,1256810460,17310,17310,17310,17310,0
|
|
20230905,160000,1256810460,17310,17310,17310,17310,0
|
|
20230905,155900,1256810460,17310,17310,17310,17310,0
|
|
20230905,155800,1256810460,17310,17310,17310,17310,0
|
|
20230905,155700,1256810460,17310,17310,17310,17310,0
|
|
20230905,155600,1256810460,17310,17310,17310,17310,0
|
|
20230905,155500,1256810460,17310,17310,17310,17310,0
|
|
20230905,155400,1256810460,17310,17310,17310,17310,0
|
|
20230905,155300,1256810460,17310,17310,17310,17310,0
|
|
20230905,155200,1256810460,17310,17310,17310,17310,0
|
|
20230905,155100,1256810460,17310,17310,17310,17310,0
|
|
20230905,155000,1256810460,17310,17310,17310,17310,0
|
|
20230905,154900,1256810460,17310,17310,17310,17310,0
|
|
20230905,154800,1256810460,17310,17310,17310,17310,0
|
|
20230905,154700,1256810460,17310,17310,17310,17310,0
|
|
20230905,154600,1256810460,17310,17310,17310,17310,1970
|
|
20230905,154500,1256810460,17310,17310,17310,17310,0
|
|
20230905,154400,1256810460,17310,17310,17310,17310,0
|
|
20230905,154300,1256810460,17310,17310,17310,17310,0
|
|
20230905,154200,1256810460,17310,17310,17310,17310,0
|
|
20230905,154100,1256810460,17310,17310,17310,17310,0
|
|
20230905,154000,1256810460,17310,17310,17310,17310,0
|
|
20230905,153900,1256810460,17310,17310,17310,17310,0
|
|
20230905,153800,1256810460,17310,17310,17310,17310,0
|
|
20230905,153700,1256810460,17310,17310,17310,17310,0
|
|
20230905,153600,1256810460,17310,17310,17310,17310,0
|
|
20230905,153500,1256810460,17310,17310,17310,17310,0
|
|
20230905,153400,1256810460,17310,17310,17310,17310,0
|
|
20230905,153300,1256810460,17310,17310,17310,17310,0
|
|
20230905,153200,1256810460,17310,17310,17310,17310,0
|
|
20230905,153100,1256810460,17310,17310,17310,17310,0
|
|
20230905,153000,1256810460,17310,17310,17310,17310,1970
|
|
20230905,152900,1222709760,17320,17320,17320,17320,0
|
|
20230905,152800,1222709760,17320,17320,17320,17320,0
|
|
20230905,152700,1222709760,17320,17320,17320,17320,0
|
|
20230905,152600,1222709760,17320,17320,17320,17320,0
|
|
20230905,152500,1222709760,17320,17320,17320,17320,0
|
|
20230905,152400,1222709760,17320,17320,17320,17320,0
|
|
20230905,152300,1222709760,17320,17320,17320,17320,0
|
|
20230905,152200,1222709760,17320,17320,17320,17320,0
|
|
20230905,152100,1222709760,17320,17320,17320,17320,0
|
|
20230905,152000,1222709760,17320,17320,17320,17320,0
|
|
20230905,151900,1222709760,17320,17310,17320,17310,228
|
|
20230905,151800,1218761780,17320,17320,17320,17310,266
|
|
20230905,151700,1214155390,17320,17320,17330,17320,289
|
|
20230905,151600,1209148910,17330,17330,17330,17330,0
|
|
20230905,151500,1209148910,17330,17340,17340,17330,334
|
|
20230905,151400,1203360250,17330,17330,17330,17330,153
|
|
20230905,151300,1200708760,17330,17330,17330,17330,0
|
|
20230905,151200,1200708760,17330,17340,17340,17330,35
|
|
20230905,151100,1200102160,17340,17340,17340,17330,32
|
|
20230905,151000,1199547480,17340,17330,17340,17330,7
|
|
20230905,150900,1199426120,17330,17330,17340,17330,83
|
|
20230905,150800,1197987510,17330,17340,17340,17330,142
|
|
20230905,150700,1195526470,17340,17340,17340,17340,499
|
|
20230905,150600,1186873810,17340,17340,17340,17340,103
|
|
20230905,150500,1185087790,17340,17340,17340,17340,0
|
|
20230905,150400,1185087790,17340,17340,17340,17340,176
|
|
20230905,150300,1182035950,17340,17340,17340,17340,214
|
|
20230905,150200,1178325190,17340,17340,17340,17340,0
|
|
20230905,150100,1178325190,17340,17340,17340,17340,57
|
|
20230905,150000,1177336810,17350,17350,17350,17350,7
|
|
20230905,145900,1177215360,17350,17340,17350,17340,73
|
|
20230905,145800,1175949170,17340,17350,17350,17340,276
|
|
20230905,145700,1171163240,17340,17350,17350,17340,60
|
|
20230905,145600,1170122740,17360,17360,17360,17360,10
|
|
20230905,145500,1169949140,17370,17370,17370,17370,18
|
|
20230905,145400,1169636480,17370,17370,17370,17370,14
|
|
20230905,145300,1169393300,17370,17360,17370,17360,59
|
|
20230905,145200,1168368550,17370,17360,17370,17360,62
|
|
20230905,145100,1167292010,17360,17360,17360,17360,63
|
|
20230905,145000,1166198330,17360,17360,17360,17360,74
|
|
20230905,144900,1164913690,17360,17350,17360,17350,67
|
|
20230905,144800,1163750860,17350,17350,17350,17350,4
|
|
20230905,144700,1163681460,17350,17350,17350,17350,136
|
|
20230905,144600,1161321860,17340,17340,17340,17340,28
|
|
20230905,144500,1160836340,17340,17330,17340,17330,230
|
|
20230905,144400,1156848230,17340,17340,17340,17330,34
|
|
20230905,144300,1156258770,17340,17340,17340,17340,63
|
|
20230905,144200,1155166350,17330,17330,17330,17330,0
|
|
20230905,144100,1155166350,17330,17330,17330,17330,67
|
|
20230905,144000,1154005240,17340,17340,17340,17330,57
|
|
20230905,143900,1153016900,17330,17330,17330,17330,15
|
|
20230905,143800,1152756950,17340,17340,17340,17340,53
|
|
20230905,143700,1151837930,17340,17340,17340,17340,6
|
|
20230905,143600,1151733890,17330,17340,17340,17330,54
|
|
20230905,143500,1150797540,17330,17330,17330,17330,1
|
|
20230905,143400,1150780210,17330,17340,17340,17330,101
|
|
20230905,143300,1149029870,17340,17330,17340,17330,53
|
|
20230905,143200,1148110870,17330,17340,17340,17330,41
|
|
20230905,143100,1147400240,17340,17340,17340,17340,54
|
|
20230905,143000,1146463880,17340,17330,17340,17330,40
|
|
20230905,142900,1145770580,17340,17340,17340,17340,50
|
|
20230905,142800,1144903580,17330,17330,17330,17330,50
|
|
20230905,142700,1144037080,17340,17330,17340,17330,33
|
|
20230905,142600,1143465180,17340,17340,17340,17340,56
|
|
20230905,142500,1142494140,17340,17340,17340,17340,0
|
|
20230905,142400,1142494140,17340,17340,17340,17340,49
|
|
20230905,142300,1141644480,17330,17340,17340,17330,67
|
|
20230905,142200,1140482770,17340,17340,17340,17340,57
|
|
20230905,142100,1139494390,17330,17330,17330,17330,0
|
|
20230905,142000,1139494390,17330,17330,17330,17330,23
|
|
20230905,141900,1139095800,17330,17330,17330,17330,257
|
|
20230905,141800,1134641990,17330,17330,17330,17330,0
|
|
20230905,141700,1134641990,17330,17350,17350,17330,109
|
|
20230905,141600,1132751960,17350,17330,17350,17330,280
|
|
20230905,141500,1127896420,17330,17330,17330,17330,318
|
|
20230905,141400,1122385480,17320,17340,17340,17320,524
|
|
20230905,141300,1113305640,17340,17350,17350,17340,90
|
|
20230905,141200,1111744420,17340,17340,17340,17340,7
|
|
20230905,141100,1111623040,17350,17350,17350,17350,0
|
|
20230905,141000,1111623040,17350,17350,17350,17350,83
|
|
20230905,140900,1110182990,17350,17350,17350,17340,41
|
|
20230905,140800,1109471680,17350,17340,17350,17340,83
|
|
20230905,140700,1108031650,17340,17350,17350,17340,142
|
|
20230905,140600,1105568480,17360,17360,17360,17360,102
|
|
20230905,140500,1103797760,17360,17360,17360,17360,112
|
|
20230905,140400,1101853440,17360,17350,17360,17350,21
|
|
20230905,140300,1101488890,17360,17360,17360,17350,851
|
|
20230905,140200,1086723360,17360,17360,17360,17360,106
|
|
20230905,140100,1084883200,17360,17360,17360,17360,53
|
|
20230905,140000,1083963120,17350,17350,17350,17350,57
|
|
20230905,135900,1082974170,17350,17350,17350,17350,55
|
|
20230905,135800,1082019920,17340,17340,17340,17340,53
|
|
20230905,135700,1081100900,17340,17350,17350,17340,154
|
|
20230905,135600,1078429150,17360,17350,17360,17350,111
|
|
20230905,135500,1076503090,17360,17340,17360,17340,2
|
|
20230905,135400,1076468390,17340,17340,17340,17340,2
|
|
20230905,135300,1076433710,17330,17340,17340,17330,102
|
|
20230905,135200,1074666000,17340,17360,17370,17330,175
|
|
20230905,135100,1071628410,17360,17370,17370,17360,31
|
|
20230905,135000,1071090240,17340,17340,17340,17340,74
|
|
20230905,134900,1069807080,17340,17340,17340,17340,52
|
|
20230905,134800,1068905400,17330,17330,17330,17330,0
|
|
20230905,134700,1068905400,17330,17350,17350,17330,194
|
|
20230905,134600,1065541240,17350,17350,17350,17350,26
|
|
20230905,134500,1065090140,17340,17380,17380,17340,378
|
|
20230905,134400,1058526580,17370,17380,17380,17370,182
|
|
20230905,134300,1055363430,17380,17390,17390,17380,61
|
|
20230905,134200,1054302770,17380,17390,17390,17380,253
|
|
20230905,134100,1049903410,17390,17400,17400,17390,104
|
|
20230905,134000,1048094300,17400,17390,17400,17390,4
|
|
20230905,133900,1048024730,17390,17420,17430,17390,321
|
|
20230905,133800,1042432020,17420,17410,17420,17410,82
|
|
20230905,133700,1041004210,17430,17410,17430,17410,423
|
|
20230905,133600,1033636870,17410,17410,17410,17410,2
|
|
20230905,133500,1033602050,17400,17400,17410,17400,309
|
|
20230905,133400,1028225330,17390,17380,17390,17380,81
|
|
20230905,133300,1026816880,17360,17380,17390,17350,284
|
|
20230905,133200,1021880720,17380,17390,17390,17380,209
|
|
20230905,133100,1018247230,17380,17350,17390,17350,365
|
|
20230905,133000,1011908180,17320,17340,17340,17320,360
|
|
20230905,132900,1005669100,17350,17350,17350,17350,71
|
|
20230905,132800,1004437250,17340,17340,17340,17340,0
|
|
20230905,132700,1004437250,17340,17340,17340,17340,0
|
|
20230905,132600,1004437250,17340,17330,17340,17330,21
|
|
20230905,132500,1004073190,17340,17340,17340,17340,0
|
|
20230905,132400,1004073190,17340,17340,17340,17340,49
|
|
20230905,132300,1003223530,17340,17330,17340,17320,273
|
|
20230905,132200,998491770,17330,17330,17330,17330,161
|
|
20230905,132100,995701640,17340,17330,17340,17330,61
|
|
20230905,132000,994643970,17330,17330,17330,17330,116
|
|
20230905,131900,992633690,17340,17360,17360,17330,190
|
|
20230905,131800,989338090,17360,17380,17380,17360,163
|
|
20230905,131700,986507200,17380,17380,17380,17380,108
|
|
20230905,131600,984630160,17380,17380,17380,17380,11
|
|
20230905,131500,984438980,17370,17370,17370,17370,31
|
|
20230905,131400,983900510,17340,17340,17340,17340,0
|
|
20230905,131300,983900510,17340,17340,17340,17340,0
|
|
20230905,131200,983900510,17340,17340,17370,17330,201
|
|
20230905,131100,980413740,17340,17340,17340,17340,5
|
|
20230905,131000,980327040,17340,17320,17340,17320,10
|
|
20230905,130900,980153780,17340,17340,17340,17340,50
|
|
20230905,130800,979286780,17300,17300,17300,17300,3
|
|
20230905,130700,979234880,17290,17320,17340,17290,1436
|
|
20230905,130600,954389920,17320,17330,17330,17320,102
|
|
20230905,130500,952622760,17340,17340,17340,17340,1
|
|
20230905,130400,952605420,17330,17330,17330,17320,175
|
|
20230905,130300,949572840,17320,17320,17320,17320,0
|
|
20230905,130200,949572840,17320,17320,17320,17320,0
|
|
20230905,130100,949572840,17320,17320,17320,17310,62
|
|
20230905,130000,948499030,17320,17340,17340,17320,21
|
|
20230905,125900,948135100,17320,17320,17330,17320,264
|
|
20230905,125800,943562500,17320,17320,17320,17320,0
|
|
20230905,125700,943562500,17320,17320,17320,17320,60
|
|
20230905,125600,942523300,17310,17320,17320,17310,77
|
|
20230905,125500,941189860,17320,17310,17320,17310,306
|
|
20230905,125400,935892960,17320,17320,17320,17320,139
|
|
20230905,125300,933485480,17330,17330,17330,17330,3
|
|
20230905,125200,933433490,17320,17330,17340,17320,103
|
|
20230905,125100,931648080,17330,17330,17330,17330,4
|
|
20230905,125000,931578760,17340,17340,17340,17340,10
|
|
20230905,124900,931405360,17340,17330,17340,17330,146
|
|
20230905,124800,928874320,17330,17350,17350,17330,561
|
|
20230905,124700,919149900,17350,17340,17350,17340,601
|
|
20230905,124600,908727690,17340,17340,17340,17340,21
|
|
20230905,124500,908363550,17330,17340,17340,17330,244
|
|
20230905,124400,904134490,17330,17340,17340,17330,35
|
|
20230905,124300,903527710,17350,17350,17350,17350,80
|
|
20230905,124200,902139710,17340,17340,17350,17340,190
|
|
20230905,124100,898844110,17340,17340,17340,17340,2
|
|
20230905,124000,898809430,17350,17350,17350,17340,269
|
|
20230905,123900,894143350,17350,17350,17350,17350,0
|
|
20230905,123800,894143350,17350,17350,17350,17350,53
|
|
20230905,123700,893223800,17340,17340,17340,17340,0
|
|
20230905,123600,893223800,17340,17350,17350,17340,64
|
|
20230905,123500,892113470,17350,17350,17350,17350,3
|
|
20230905,123400,892061420,17350,17350,17350,17350,9
|
|
20230905,123300,891905270,17350,17340,17350,17340,80
|
|
20230905,123200,890517310,17340,17340,17340,17340,81
|
|
20230905,123100,889112770,17360,17360,17360,17360,1
|
|
20230905,123000,889095410,17350,17350,17350,17350,0
|
|
20230905,122900,889095410,17350,17330,17350,17330,70
|
|
20230905,122800,887882100,17320,17320,17320,17320,0
|
|
20230905,122700,887882100,17320,17320,17320,17320,10
|
|
20230905,122600,887708900,17320,17330,17330,17310,237
|
|
20230905,122500,883603190,17340,17340,17340,17340,20
|
|
20230905,122400,883256390,17340,17340,17340,17340,53
|
|
20230905,122300,882337370,17330,17330,17330,17330,0
|
|
20230905,122200,882337370,17330,17320,17330,17320,55
|
|
20230905,122100,881384550,17320,17340,17340,17320,108
|
|
20230905,122000,879512260,17340,17340,17340,17330,107
|
|
20230905,121900,877657770,17340,17340,17340,17340,3
|
|
20230905,121800,877605750,17350,17350,17350,17330,589
|
|
20230905,121700,867395930,17330,17330,17330,17330,50
|
|
20230905,121600,866529430,17330,17330,17330,17320,126
|
|
20230905,121500,864345990,17330,17340,17350,17330,122
|
|
20230905,121400,862230380,17340,17340,17340,17340,11
|
|
20230905,121300,862039640,17340,17360,17360,17340,424
|
|
20230905,121200,854685790,17350,17360,17360,17350,102
|
|
20230905,121100,852915270,17360,17380,17380,17360,57
|
|
20230905,121000,851925200,17380,17380,17380,17380,34
|
|
20230905,120900,851334280,17360,17370,17370,17360,300
|
|
20230905,120800,846125280,17370,17380,17380,17370,463
|
|
20230905,120700,838081770,17380,17380,17380,17380,3
|
|
20230905,120600,838029630,17380,17380,17380,17380,57
|
|
20230905,120500,837038970,17380,17380,17380,17380,0
|
|
20230905,120400,837038970,17380,17380,17380,17380,0
|
|
20230905,120300,837038970,17380,17380,17380,17370,168
|
|
20230905,120200,834120130,17370,17380,17380,17360,97
|
|
20230905,120100,832435680,17390,17390,17390,17390,49
|
|
20230905,120000,831583570,17390,17390,17390,17390,0
|
|
20230905,115900,831583570,17390,17400,17400,17390,116
|
|
20230905,115800,829565760,17400,17400,17400,17400,0
|
|
20230905,115700,829565760,17400,17400,17400,17400,0
|
|
20230905,115600,829565760,17400,17390,17400,17390,49
|
|
20230905,115500,828713170,17400,17400,17400,17400,41
|
|
20230905,115400,827999770,17410,17410,17410,17410,62
|
|
20230905,115300,826920350,17410,17400,17410,17400,6
|
|
20230905,115200,826815920,17400,17410,17410,17400,60
|
|
20230905,115100,825771550,17400,17400,17400,17400,0
|
|
20230905,115000,825771550,17400,17400,17400,17400,0
|
|
20230905,114900,825771550,17400,17420,17420,17400,140
|
|
20230905,114800,823334150,17400,17370,17420,17370,943
|
|
20230905,114700,806950010,17370,17370,17370,17370,47
|
|
20230905,114600,806133620,17370,17370,17370,17370,0
|
|
20230905,114500,806133620,17370,17370,17370,17370,57
|
|
20230905,114400,805143530,17370,17370,17370,17370,7
|
|
20230905,114300,805021940,17370,17370,17370,17370,58
|
|
20230905,114200,804014480,17360,17380,17380,17360,436
|
|
20230905,114100,796438680,17390,17390,17390,17390,1
|
|
20230905,114000,796421290,17390,17380,17390,17380,58
|
|
20230905,113900,795412680,17390,17390,17390,17390,0
|
|
20230905,113800,795412680,17390,17390,17390,17390,47
|
|
20230905,113700,794595350,17380,17380,17380,17380,15
|
|
20230905,113600,794334650,17390,17390,17390,17390,56
|
|
20230905,113500,793360810,17390,17390,17390,17390,0
|
|
20230905,113400,793360810,17390,17390,17390,17390,0
|
|
20230905,113300,793360810,17390,17380,17390,17380,60
|
|
20230905,113200,792317530,17380,17400,17400,17380,268
|
|
20230905,113100,787656230,17400,17400,17400,17390,187
|
|
20230905,113000,784403710,17400,17400,17400,17400,0
|
|
20230905,112900,784403710,17400,17400,17400,17400,47
|
|
20230905,112800,783585910,17400,17400,17400,17400,0
|
|
20230905,112700,783585910,17400,17400,17400,17400,9
|
|
20230905,112600,783429310,17400,17400,17400,17400,53
|
|
20230905,112500,782507110,17400,17400,17400,17390,130
|
|
20230905,112400,780245810,17400,17400,17400,17400,69
|
|
20230905,112300,779045210,17420,17430,17430,17420,175
|
|
20230905,112200,775996060,17430,17440,17440,17430,91
|
|
20230905,112100,774409380,17430,17430,17430,17430,356
|
|
20230905,112000,768204300,17420,17440,17440,17420,111
|
|
20230905,111900,766269840,17440,17440,17440,17440,0
|
|
20230905,111800,766269840,17440,17410,17440,17410,330
|
|
20230905,111700,760519880,17420,17420,17420,17420,57
|
|
20230905,111600,759526940,17410,17410,17410,17410,0
|
|
20230905,111500,759526940,17410,17410,17420,17410,61
|
|
20230905,111400,758464450,17370,17370,17370,17370,0
|
|
20230905,111300,758464450,17370,17370,17390,17360,352
|
|
20230905,111200,752350120,17350,17410,17430,17350,79
|
|
20230905,111100,750974420,17430,17440,17440,17430,139
|
|
20230905,111000,748551630,17440,17360,17450,17360,2724
|
|
20230905,110900,701180760,17360,17350,17360,17350,7
|
|
20230905,110800,701059300,17350,17370,17370,17350,398
|
|
20230905,110700,694147630,17370,17370,17370,17370,10
|
|
20230905,110600,693973930,17360,17360,17360,17360,0
|
|
20230905,110500,693973930,17360,17360,17370,17360,15
|
|
20230905,110400,693713520,17370,17370,17370,17370,100
|
|
20230905,110300,691976520,17370,17350,17370,17350,66
|
|
20230905,110200,690830300,17350,17350,17350,17350,7
|
|
20230905,110100,690708850,17350,17340,17380,17330,340
|
|
20230905,110000,684813420,17350,17340,17370,17340,613
|
|
20230905,105900,674175820,17340,17340,17340,17340,67
|
|
20230905,105800,673014040,17340,17340,17340,17340,0
|
|
20230905,105700,673014040,17340,17290,17370,17290,2223
|
|
20230905,105600,634525230,17290,17280,17290,17280,83
|
|
20230905,105500,633090520,17290,17280,17290,17280,11
|
|
20230905,105400,632900420,17280,17280,17280,17280,162
|
|
20230905,105300,630101060,17280,17280,17280,17280,57
|
|
20230905,105200,629116100,17290,17280,17300,17280,393
|
|
20230905,105100,622320790,17280,17280,17280,17280,3
|
|
20230905,105000,622268950,17280,17280,17290,17270,460
|
|
20230905,104900,614320630,17280,17310,17310,17280,524
|
|
20230905,104800,605258970,17310,17310,17310,17310,9
|
|
20230905,104700,605103180,17320,17310,17320,17310,77
|
|
20230905,104600,603769830,17310,17320,17320,17310,3
|
|
20230905,104500,603717880,17310,17330,17330,17300,190
|
|
20230905,104400,600427650,17360,17360,17360,17360,0
|
|
20230905,104300,600427650,17360,17350,17370,17350,104
|
|
20230905,104200,598622690,17340,17340,17340,17340,120
|
|
20230905,104100,596541890,17330,17340,17340,17330,69
|
|
20230905,104000,595345620,17340,17340,17340,17340,109
|
|
20230905,103900,593455560,17340,17340,17340,17340,0
|
|
20230905,103800,593455560,17340,17290,17340,17290,698
|
|
20230905,103700,581384050,17290,17290,17290,17290,89
|
|
20230905,103600,579845240,17290,17320,17320,17290,574
|
|
20230905,103500,569910430,17320,17320,17320,17320,0
|
|
20230905,103400,569910430,17320,17320,17320,17320,12
|
|
20230905,103300,569702590,17320,17310,17320,17310,232
|
|
20230905,103200,565686200,17320,17280,17360,17280,2145
|
|
20230905,103100,528562540,17290,17300,17300,17280,309
|
|
20230905,103000,523220250,17300,17320,17320,17290,94
|
|
20230905,102900,521594210,17330,17320,17330,17320,61
|
|
20230905,102800,520537680,17320,17290,17320,17290,312
|
|
20230905,102700,515137030,17290,17290,17290,17290,159
|
|
20230905,102600,512387920,17300,17290,17300,17290,425
|
|
20230905,102500,505039150,17290,17300,17300,17290,89
|
|
20230905,102400,503500210,17300,17320,17320,17300,149
|
|
20230905,102300,500919920,17330,17330,17330,17330,1
|
|
20230905,102200,500902590,17330,17330,17330,17330,15
|
|
20230905,102100,500642640,17330,17290,17330,17290,651
|
|
20230905,102000,489377630,17290,17310,17310,17290,868
|
|
20230905,101900,474358280,17310,17310,17310,17310,16
|
|
20230905,101800,474081320,17310,17310,17310,17310,7
|
|
20230905,101700,473960150,17310,17310,17310,17310,11
|
|
20230905,101600,473769740,17320,17320,17320,17320,55
|
|
20230905,101500,472817140,17320,17330,17340,17320,69
|
|
20230905,101400,471621380,17330,17340,17340,17330,17
|
|
20230905,101300,471326740,17340,17330,17340,17330,41
|
|
20230905,101200,470615810,17330,17340,17340,17330,222
|
|
20230905,101100,466767830,17340,17340,17350,17340,53
|
|
20230905,101000,465848600,17340,17390,17390,17340,333
|
|
20230905,100900,460070720,17390,17330,17390,17320,1569
|
|
20230905,100800,432855500,17320,17380,17380,17200,7476
|
|
20230905,100700,303431360,17380,17370,17380,17370,4
|
|
20230905,100600,303361850,17380,17370,17380,17370,43
|
|
20230905,100500,302614930,17370,17370,17370,17370,12
|
|
20230905,100400,302406490,17380,17370,17380,17370,158
|
|
20230905,100300,299661530,17370,17380,17380,17370,122
|
|
20230905,100200,297541260,17380,17380,17380,17380,88
|
|
20230905,100100,296011820,17390,17390,17390,17390,1
|
|
20230905,100000,295994430,17380,17420,17420,17380,41
|
|
20230905,095900,295281480,17420,17420,17420,17380,714
|
|
20230905,095800,282855240,17430,17430,17430,17430,48
|
|
20230905,095700,282018600,17430,17410,17430,17410,36
|
|
20230905,095600,281391560,17410,17410,17410,17410,66
|
|
20230905,095500,280242500,17420,17410,17450,17410,365
|
|
20230905,095400,273878050,17400,17390,17400,17380,54
|
|
20230905,095300,272938570,17380,17390,17390,17380,107
|
|
20230905,095200,271078810,17380,17370,17380,17350,68
|
|
20230905,095100,269898370,17370,17400,17400,17360,325
|
|
20230905,095000,264250170,17400,17410,17410,17400,82
|
|
20230905,094900,262822690,17410,17410,17410,17410,8
|
|
20230905,094800,262683410,17410,17380,17410,17380,33
|
|
20230905,094700,262109480,17380,17390,17390,17380,386
|
|
20230905,094600,255400150,17390,17360,17390,17360,715
|
|
20230905,094500,242975120,17360,17350,17360,17350,117
|
|
20230905,094400,240945020,17360,17350,17360,17350,196
|
|
20230905,094300,237542480,17360,17370,17370,17360,160
|
|
20230905,094200,234764140,17370,17380,17390,17350,672
|
|
20230905,094100,223098220,17380,17380,17380,17380,140
|
|
20230905,094000,220665020,17390,17390,17390,17390,42
|
|
20230905,093900,219934640,17390,17390,17390,17390,0
|
|
20230905,093800,219934640,17390,17400,17400,17380,236
|
|
20230905,093700,215830310,17400,17420,17420,17400,8
|
|
20230905,093600,215690970,17430,17440,17440,17430,301
|
|
20230905,093500,210441630,17430,17370,17430,17370,154
|
|
20230905,093400,207758310,17370,17420,17420,17370,643
|
|
20230905,093300,196578290,17420,17430,17430,17420,170
|
|
20230905,093200,193615300,17430,17400,17440,17400,219
|
|
20230905,093100,189801240,17400,17400,17410,17400,25
|
|
20230905,093000,189366130,17400,17410,17410,17400,141
|
|
20230905,092900,186911920,17410,17430,17430,17410,25
|
|
20230905,092800,186476590,17430,17430,17430,17390,397
|
|
20230905,092700,179569880,17430,17440,17440,17430,66
|
|
20230905,092600,178419460,17440,17390,17440,17390,244
|
|
20230905,092500,174170070,17380,17370,17380,17370,263
|
|
20230905,092400,169599200,17370,17430,17430,17370,358
|
|
20230905,092300,163365930,17430,17430,17430,17430,76
|
|
20230905,092200,162041250,17430,17430,17430,17430,74
|
|
20230905,092100,160751430,17430,17470,17470,17430,370
|
|
20230905,092000,154293050,17470,17450,17500,17440,851
|
|
20230905,091900,139426140,17460,17460,17460,17460,21
|
|
20230905,091800,139059480,17460,17460,17460,17460,24
|
|
20230905,091700,138640440,17450,17510,17510,17450,403
|
|
20230905,091600,131595480,17500,17510,17510,17500,76
|
|
20230905,091500,130265310,17510,17510,17510,17500,247
|
|
20230905,091400,125942340,17500,17550,17550,17500,280
|
|
20230905,091300,121035370,17540,17560,17560,17540,80
|
|
20230905,091200,119631510,17560,17570,17570,17560,505
|
|
20230905,091100,110758900,17580,17560,17620,17560,1641
|
|
20230905,091000,81903670,17560,17510,17560,17510,848
|
|
20230905,090900,67038980,17510,17510,17520,17510,303
|
|
20230905,090800,61733250,17510,17500,17510,17500,84
|
|
20230905,090700,60263030,17520,17530,17530,17520,277
|
|
20230905,090600,55407710,17530,17510,17580,17510,1051
|
|
20230905,090500,36973860,17500,17480,17510,17460,629
|
|
20230905,090400,25973760,17480,17460,17480,17460,180
|
|
20230905,090300,22829580,17460,17470,17480,17460,315
|
|
20230905,090200,17326550,17460,17400,17460,17400,463
|
|
20230905,090100,9257700,17350,17400,17400,17350,91
|
|
20230905,090000,7676400,17400,17400,17400,17400,341
|