687 lines
36 KiB
CSV
687 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,202300,1802605740,17690,17690,17690,17690,0
|
|
20230830,202200,1802605740,17690,17690,17690,17690,0
|
|
20230830,202100,1802605740,17690,17690,17690,17690,0
|
|
20230830,202000,1802605740,17690,17690,17690,17690,0
|
|
20230830,201900,1802605740,17690,17690,17690,17690,0
|
|
20230830,201800,1802605740,17690,17690,17690,17690,0
|
|
20230830,201700,1802605740,17690,17690,17690,17690,0
|
|
20230830,201600,1802605740,17690,17690,17690,17690,0
|
|
20230830,201500,1802605740,17690,17690,17690,17690,0
|
|
20230830,201400,1802605740,17690,17690,17690,17690,0
|
|
20230830,201300,1802605740,17690,17690,17690,17690,0
|
|
20230830,201200,1802605740,17690,17690,17690,17690,0
|
|
20230830,201100,1802605740,17690,17690,17690,17690,0
|
|
20230830,201000,1802605740,17690,17690,17690,17690,0
|
|
20230830,200900,1802605740,17690,17690,17690,17690,0
|
|
20230830,200800,1802605740,17690,17690,17690,17690,0
|
|
20230830,200700,1802605740,17690,17690,17690,17690,0
|
|
20230830,200600,1802605740,17690,17690,17690,17690,0
|
|
20230830,200500,1802605740,17690,17690,17690,17690,0
|
|
20230830,200400,1802605740,17690,17690,17690,17690,0
|
|
20230830,200300,1802605740,17690,17690,17690,17690,0
|
|
20230830,200200,1802605740,17690,17690,17690,17690,0
|
|
20230830,200100,1802605740,17690,17690,17690,17690,0
|
|
20230830,200000,1802605740,17690,17690,17690,17690,0
|
|
20230830,195900,1802605740,17690,17690,17690,17690,0
|
|
20230830,195800,1802605740,17690,17690,17690,17690,0
|
|
20230830,195700,1802605740,17690,17690,17690,17690,0
|
|
20230830,195600,1802605740,17690,17690,17690,17690,0
|
|
20230830,195500,1802605740,17690,17690,17690,17690,0
|
|
20230830,195400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,195300,1802605740,17690,17690,17690,17690,0
|
|
20230830,195200,1802605740,17690,17690,17690,17690,0
|
|
20230830,195100,1802605740,17690,17690,17690,17690,0
|
|
20230830,195000,1802605740,17690,17690,17690,17690,0
|
|
20230830,194900,1802605740,17690,17690,17690,17690,0
|
|
20230830,194800,1802605740,17690,17690,17690,17690,0
|
|
20230830,194700,1802605740,17690,17690,17690,17690,0
|
|
20230830,194600,1802605740,17690,17690,17690,17690,0
|
|
20230830,194500,1802605740,17690,17690,17690,17690,0
|
|
20230830,194400,1802605740,17690,17690,17690,17690,0
|
|
20230830,194300,1802605740,17690,17690,17690,17690,0
|
|
20230830,194200,1802605740,17690,17690,17690,17690,0
|
|
20230830,194100,1802605740,17690,17690,17690,17690,0
|
|
20230830,194000,1802605740,17690,17690,17690,17690,0
|
|
20230830,193900,1802605740,17690,17690,17690,17690,0
|
|
20230830,193800,1802605740,17690,17690,17690,17690,0
|
|
20230830,193700,1802605740,17690,17690,17690,17690,0
|
|
20230830,193600,1802605740,17690,17690,17690,17690,0
|
|
20230830,193500,1802605740,17690,17690,17690,17690,0
|
|
20230830,193400,1802605740,17690,17690,17690,17690,0
|
|
20230830,193300,1802605740,17690,17690,17690,17690,0
|
|
20230830,193200,1802605740,17690,17690,17690,17690,0
|
|
20230830,193100,1802605740,17690,17690,17690,17690,0
|
|
20230830,193000,1802605740,17690,17690,17690,17690,0
|
|
20230830,192900,1802605740,17690,17690,17690,17690,0
|
|
20230830,192800,1802605740,17690,17690,17690,17690,0
|
|
20230830,192700,1802605740,17690,17690,17690,17690,0
|
|
20230830,192600,1802605740,17690,17690,17690,17690,0
|
|
20230830,192500,1802605740,17690,17690,17690,17690,0
|
|
20230830,192400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,192300,1802605740,17690,17690,17690,17690,0
|
|
20230830,192200,1802605740,17690,17690,17690,17690,0
|
|
20230830,192100,1802605740,17690,17690,17690,17690,0
|
|
20230830,192000,1802605740,17690,17690,17690,17690,0
|
|
20230830,191900,1802605740,17690,17690,17690,17690,0
|
|
20230830,191800,1802605740,17690,17690,17690,17690,0
|
|
20230830,191700,1802605740,17690,17690,17690,17690,0
|
|
20230830,191600,1802605740,17690,17690,17690,17690,0
|
|
20230830,191500,1802605740,17690,17690,17690,17690,0
|
|
20230830,191400,1802605740,17690,17690,17690,17690,0
|
|
20230830,191300,1802605740,17690,17690,17690,17690,0
|
|
20230830,191200,1802605740,17690,17690,17690,17690,0
|
|
20230830,191100,1802605740,17690,17690,17690,17690,0
|
|
20230830,191000,1802605740,17690,17690,17690,17690,0
|
|
20230830,190900,1802605740,17690,17690,17690,17690,0
|
|
20230830,190800,1802605740,17690,17690,17690,17690,0
|
|
20230830,190700,1802605740,17690,17690,17690,17690,0
|
|
20230830,190600,1802605740,17690,17690,17690,17690,0
|
|
20230830,190500,1802605740,17690,17690,17690,17690,0
|
|
20230830,190400,1802605740,17690,17690,17690,17690,0
|
|
20230830,190300,1802605740,17690,17690,17690,17690,0
|
|
20230830,190200,1802605740,17690,17690,17690,17690,0
|
|
20230830,190100,1802605740,17690,17690,17690,17690,0
|
|
20230830,190000,1802605740,17690,17690,17690,17690,0
|
|
20230830,185900,1802605740,17690,17690,17690,17690,0
|
|
20230830,185800,1802605740,17690,17690,17690,17690,0
|
|
20230830,185700,1802605740,17690,17690,17690,17690,0
|
|
20230830,185600,1802605740,17690,17690,17690,17690,0
|
|
20230830,185500,1802605740,17690,17690,17690,17690,0
|
|
20230830,185400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,185300,1802605740,17690,17690,17690,17690,0
|
|
20230830,185200,1802605740,17690,17690,17690,17690,0
|
|
20230830,185100,1802605740,17690,17690,17690,17690,0
|
|
20230830,185000,1802605740,17690,17690,17690,17690,0
|
|
20230830,184900,1802605740,17690,17690,17690,17690,0
|
|
20230830,184800,1802605740,17690,17690,17690,17690,0
|
|
20230830,184700,1802605740,17690,17690,17690,17690,0
|
|
20230830,184600,1802605740,17690,17690,17690,17690,0
|
|
20230830,184500,1802605740,17690,17690,17690,17690,0
|
|
20230830,184400,1802605740,17690,17690,17690,17690,0
|
|
20230830,184300,1802605740,17690,17690,17690,17690,0
|
|
20230830,184200,1802605740,17690,17690,17690,17690,0
|
|
20230830,184100,1802605740,17690,17690,17690,17690,0
|
|
20230830,184000,1802605740,17690,17690,17690,17690,0
|
|
20230830,183900,1802605740,17690,17690,17690,17690,0
|
|
20230830,183800,1802605740,17690,17690,17690,17690,0
|
|
20230830,183700,1802605740,17690,17690,17690,17690,0
|
|
20230830,183600,1802605740,17690,17690,17690,17690,0
|
|
20230830,183500,1802605740,17690,17690,17690,17690,0
|
|
20230830,183400,1802605740,17690,17690,17690,17690,0
|
|
20230830,183300,1802605740,17690,17690,17690,17690,0
|
|
20230830,183200,1802605740,17690,17690,17690,17690,0
|
|
20230830,183100,1802605740,17690,17690,17690,17690,0
|
|
20230830,183000,1802605740,17690,17690,17690,17690,0
|
|
20230830,182900,1802605740,17690,17690,17690,17690,0
|
|
20230830,182800,1802605740,17690,17690,17690,17690,0
|
|
20230830,182700,1802605740,17690,17690,17690,17690,0
|
|
20230830,182600,1802605740,17690,17690,17690,17690,0
|
|
20230830,182500,1802605740,17690,17690,17690,17690,0
|
|
20230830,182400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,182300,1802605740,17690,17690,17690,17690,0
|
|
20230830,182200,1802605740,17690,17690,17690,17690,0
|
|
20230830,182100,1802605740,17690,17690,17690,17690,0
|
|
20230830,182000,1802605740,17690,17690,17690,17690,0
|
|
20230830,181900,1802605740,17690,17690,17690,17690,0
|
|
20230830,181800,1802605740,17690,17690,17690,17690,0
|
|
20230830,181700,1802605740,17690,17690,17690,17690,0
|
|
20230830,181600,1802605740,17690,17690,17690,17690,0
|
|
20230830,181500,1802605740,17690,17690,17690,17690,0
|
|
20230830,181400,1802605740,17690,17690,17690,17690,0
|
|
20230830,181300,1802605740,17690,17690,17690,17690,0
|
|
20230830,181200,1802605740,17690,17690,17690,17690,0
|
|
20230830,181100,1802605740,17690,17690,17690,17690,0
|
|
20230830,181000,1802605740,17690,17690,17690,17690,0
|
|
20230830,180900,1802605740,17690,17690,17690,17690,0
|
|
20230830,180800,1802605740,17690,17690,17690,17690,0
|
|
20230830,180700,1802605740,17690,17690,17690,17690,0
|
|
20230830,180600,1802605740,17690,17690,17690,17690,0
|
|
20230830,180500,1802605740,17690,17690,17690,17690,0
|
|
20230830,180400,1802605740,17690,17690,17690,17690,0
|
|
20230830,180300,1802605740,17690,17690,17690,17690,0
|
|
20230830,180200,1802605740,17690,17690,17690,17690,0
|
|
20230830,180100,1802605740,17690,17690,17690,17690,0
|
|
20230830,180000,1802605740,17690,17690,17690,17690,0
|
|
20230830,175900,1802605740,17690,17690,17690,17690,0
|
|
20230830,175800,1802605740,17690,17690,17690,17690,0
|
|
20230830,175700,1802605740,17690,17690,17690,17690,0
|
|
20230830,175600,1802605740,17690,17690,17690,17690,0
|
|
20230830,175500,1802605740,17690,17690,17690,17690,0
|
|
20230830,175400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,175300,1802605740,17690,17690,17690,17690,0
|
|
20230830,175200,1802605740,17690,17690,17690,17690,0
|
|
20230830,175100,1802605740,17690,17690,17690,17690,0
|
|
20230830,175000,1802605740,17690,17690,17690,17690,0
|
|
20230830,174900,1802605740,17690,17690,17690,17690,0
|
|
20230830,174800,1802605740,17690,17690,17690,17690,0
|
|
20230830,174700,1802605740,17690,17690,17690,17690,0
|
|
20230830,174600,1802605740,17690,17690,17690,17690,0
|
|
20230830,174500,1802605740,17690,17690,17690,17690,0
|
|
20230830,174400,1802605740,17690,17690,17690,17690,0
|
|
20230830,174300,1802605740,17690,17690,17690,17690,0
|
|
20230830,174200,1802605740,17690,17690,17690,17690,0
|
|
20230830,174100,1802605740,17690,17690,17690,17690,0
|
|
20230830,174000,1802605740,17690,17690,17690,17690,0
|
|
20230830,173900,1802605740,17690,17690,17690,17690,0
|
|
20230830,173800,1802605740,17690,17690,17690,17690,0
|
|
20230830,173700,1802605740,17690,17690,17690,17690,0
|
|
20230830,173600,1802605740,17690,17690,17690,17690,0
|
|
20230830,173500,1802605740,17690,17690,17690,17690,0
|
|
20230830,173400,1802605740,17690,17690,17690,17690,0
|
|
20230830,173300,1802605740,17690,17690,17690,17690,0
|
|
20230830,173200,1802605740,17690,17690,17690,17690,0
|
|
20230830,173100,1802605740,17690,17690,17690,17690,0
|
|
20230830,173000,1802605740,17690,17690,17690,17690,0
|
|
20230830,172900,1802605740,17690,17690,17690,17690,0
|
|
20230830,172800,1802605740,17690,17690,17690,17690,0
|
|
20230830,172700,1802605740,17690,17690,17690,17690,0
|
|
20230830,172600,1802605740,17690,17690,17690,17690,0
|
|
20230830,172500,1802605740,17690,17690,17690,17690,0
|
|
20230830,172400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,172300,1802605740,17690,17690,17690,17690,0
|
|
20230830,172200,1802605740,17690,17690,17690,17690,0
|
|
20230830,172100,1802605740,17690,17690,17690,17690,0
|
|
20230830,172000,1802605740,17690,17690,17690,17690,0
|
|
20230830,171900,1802605740,17690,17690,17690,17690,0
|
|
20230830,171800,1802605740,17690,17690,17690,17690,0
|
|
20230830,171700,1802605740,17690,17690,17690,17690,0
|
|
20230830,171600,1802605740,17690,17690,17690,17690,0
|
|
20230830,171500,1802605740,17690,17690,17690,17690,0
|
|
20230830,171400,1802605740,17690,17690,17690,17690,0
|
|
20230830,171300,1802605740,17690,17690,17690,17690,0
|
|
20230830,171200,1802605740,17690,17690,17690,17690,0
|
|
20230830,171100,1802605740,17690,17690,17690,17690,0
|
|
20230830,171000,1802605740,17690,17690,17690,17690,0
|
|
20230830,170900,1802605740,17690,17690,17690,17690,0
|
|
20230830,170800,1802605740,17690,17690,17690,17690,0
|
|
20230830,170700,1802605740,17690,17690,17690,17690,0
|
|
20230830,170600,1802605740,17690,17690,17690,17690,0
|
|
20230830,170500,1802605740,17690,17690,17690,17690,0
|
|
20230830,170400,1802605740,17690,17690,17690,17690,0
|
|
20230830,170300,1802605740,17690,17690,17690,17690,0
|
|
20230830,170200,1802605740,17690,17690,17690,17690,0
|
|
20230830,170100,1802605740,17690,17690,17690,17690,0
|
|
20230830,170000,1802605740,17690,17690,17690,17690,0
|
|
20230830,165900,1802605740,17690,17690,17690,17690,0
|
|
20230830,165800,1802605740,17690,17690,17690,17690,0
|
|
20230830,165700,1802605740,17690,17690,17690,17690,0
|
|
20230830,165600,1802605740,17690,17690,17690,17690,0
|
|
20230830,165500,1802605740,17690,17690,17690,17690,0
|
|
20230830,165400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,165300,1802605740,17690,17690,17690,17690,0
|
|
20230830,165200,1802605740,17690,17690,17690,17690,0
|
|
20230830,165100,1802605740,17690,17690,17690,17690,0
|
|
20230830,165000,1802605740,17690,17690,17690,17690,0
|
|
20230830,164900,1802605740,17690,17690,17690,17690,0
|
|
20230830,164800,1802605740,17690,17690,17690,17690,0
|
|
20230830,164700,1802605740,17690,17690,17690,17690,0
|
|
20230830,164600,1802605740,17690,17690,17690,17690,0
|
|
20230830,164500,1802605740,17690,17690,17690,17690,0
|
|
20230830,164400,1802605740,17690,17690,17690,17690,0
|
|
20230830,164300,1802605740,17690,17690,17690,17690,0
|
|
20230830,164200,1802605740,17690,17690,17690,17690,0
|
|
20230830,164100,1802605740,17690,17690,17690,17690,0
|
|
20230830,164000,1802605740,17690,17690,17690,17690,0
|
|
20230830,163900,1802605740,17690,17690,17690,17690,0
|
|
20230830,163800,1802605740,17690,17690,17690,17690,0
|
|
20230830,163700,1802605740,17690,17690,17690,17690,0
|
|
20230830,163600,1802605740,17690,17690,17690,17690,0
|
|
20230830,163500,1802605740,17690,17690,17690,17690,0
|
|
20230830,163400,1802605740,17690,17690,17690,17690,0
|
|
20230830,163300,1802605740,17690,17690,17690,17690,0
|
|
20230830,163200,1802605740,17690,17690,17690,17690,0
|
|
20230830,163100,1802605740,17690,17690,17690,17690,0
|
|
20230830,163000,1802605740,17690,17690,17690,17690,0
|
|
20230830,162900,1802605740,17690,17690,17690,17690,0
|
|
20230830,162800,1802605740,17690,17690,17690,17690,0
|
|
20230830,162700,1802605740,17690,17690,17690,17690,0
|
|
20230830,162600,1802605740,17690,17690,17690,17690,0
|
|
20230830,162500,1802605740,17690,17690,17690,17690,0
|
|
20230830,162400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,162300,1802605740,17690,17690,17690,17690,0
|
|
20230830,162200,1802605740,17690,17690,17690,17690,0
|
|
20230830,162100,1802605740,17690,17690,17690,17690,0
|
|
20230830,162000,1802605740,17690,17690,17690,17690,0
|
|
20230830,161900,1802605740,17690,17690,17690,17690,0
|
|
20230830,161800,1802605740,17690,17690,17690,17690,0
|
|
20230830,161700,1802605740,17690,17690,17690,17690,0
|
|
20230830,161600,1802605740,17690,17690,17690,17690,0
|
|
20230830,161500,1802605740,17690,17690,17690,17690,0
|
|
20230830,161400,1802605740,17690,17690,17690,17690,0
|
|
20230830,161300,1802605740,17690,17690,17690,17690,0
|
|
20230830,161200,1802605740,17690,17690,17690,17690,0
|
|
20230830,161100,1802605740,17690,17690,17690,17690,0
|
|
20230830,161000,1802605740,17690,17690,17690,17690,0
|
|
20230830,160900,1802605740,17690,17690,17690,17690,0
|
|
20230830,160800,1802605740,17690,17690,17690,17690,0
|
|
20230830,160700,1802605740,17690,17690,17690,17690,0
|
|
20230830,160600,1802605740,17690,17690,17690,17690,0
|
|
20230830,160500,1802605740,17690,17690,17690,17690,0
|
|
20230830,160400,1802605740,17690,17690,17690,17690,0
|
|
20230830,160300,1802605740,17690,17690,17690,17690,0
|
|
20230830,160200,1802605740,17690,17690,17690,17690,0
|
|
20230830,160100,1802605740,17690,17690,17690,17690,0
|
|
20230830,160000,1802605740,17690,17690,17690,17690,0
|
|
20230830,155900,1802605740,17690,17690,17690,17690,0
|
|
20230830,155800,1802605740,17690,17690,17690,17690,0
|
|
20230830,155700,1802605740,17690,17690,17690,17690,0
|
|
20230830,155600,1802605740,17690,17690,17690,17690,0
|
|
20230830,155500,1802605740,17690,17690,17690,17690,0
|
|
20230830,155400,1802605740,17690,17690,17690,17690,2139
|
|
20230830,155300,1802605740,17690,17690,17690,17690,0
|
|
20230830,155200,1802605740,17690,17690,17690,17690,0
|
|
20230830,155100,1802605740,17690,17690,17690,17690,0
|
|
20230830,155000,1802605740,17690,17690,17690,17690,0
|
|
20230830,154900,1802605740,17690,17690,17690,17690,0
|
|
20230830,154800,1802605740,17690,17690,17690,17690,0
|
|
20230830,154700,1802605740,17690,17690,17690,17690,0
|
|
20230830,154600,1802605740,17690,17690,17690,17690,0
|
|
20230830,154500,1802605740,17690,17690,17690,17690,0
|
|
20230830,154400,1802605740,17690,17690,17690,17690,0
|
|
20230830,154300,1802605740,17690,17690,17690,17690,0
|
|
20230830,154200,1802605740,17690,17690,17690,17690,0
|
|
20230830,154100,1802605740,17690,17690,17690,17690,0
|
|
20230830,154000,1802605740,17690,17690,17690,17690,0
|
|
20230830,153900,1802605740,17690,17690,17690,17690,0
|
|
20230830,153800,1802605740,17690,17690,17690,17690,0
|
|
20230830,153700,1802605740,17690,17690,17690,17690,0
|
|
20230830,153600,1802605740,17690,17690,17690,17690,0
|
|
20230830,153500,1802605740,17690,17690,17690,17690,0
|
|
20230830,153400,1802605740,17690,17690,17690,17690,0
|
|
20230830,153300,1802605740,17690,17690,17690,17690,0
|
|
20230830,153200,1802605740,17690,17690,17690,17690,0
|
|
20230830,153100,1802605740,17690,17690,17690,17690,0
|
|
20230830,153000,1802605740,17690,17690,17690,17690,2139
|
|
20230830,152900,1764766830,17660,17660,17660,17660,0
|
|
20230830,152800,1764766830,17660,17660,17660,17660,0
|
|
20230830,152700,1764766830,17660,17660,17660,17660,0
|
|
20230830,152600,1764766830,17660,17660,17660,17660,0
|
|
20230830,152500,1764766830,17660,17660,17660,17660,0
|
|
20230830,152400,1764766830,17660,17660,17660,17660,0
|
|
20230830,152300,1764766830,17660,17660,17660,17660,0
|
|
20230830,152200,1764766830,17660,17660,17660,17660,0
|
|
20230830,152100,1764766830,17660,17660,17660,17660,0
|
|
20230830,152000,1764766830,17660,17660,17660,17660,0
|
|
20230830,151900,1764766830,17660,17650,17690,17630,922
|
|
20230830,151800,1748482030,17650,17640,17650,17630,316
|
|
20230830,151700,1742908540,17630,17620,17630,17620,770
|
|
20230830,151600,1729333630,17630,17600,17630,17600,404
|
|
20230830,151500,1722214440,17630,17610,17630,17570,108
|
|
20230830,151400,1720311780,17570,17630,17630,17570,243
|
|
20230830,151300,1716030820,17630,17640,17640,17620,1036
|
|
20230830,151200,1697774460,17620,17620,17650,17620,461
|
|
20230830,151100,1689650330,17610,17590,17620,17580,3354
|
|
20230830,151000,1630629150,17590,17590,17590,17590,438
|
|
20230830,150900,1622924730,17590,17580,17590,17580,33
|
|
20230830,150800,1622344290,17580,17580,17590,17580,351
|
|
20230830,150700,1616173410,17580,17570,17580,17570,197
|
|
20230830,150600,1612712040,17580,17570,17580,17570,11
|
|
20230830,150500,1612518760,17570,17570,17570,17570,341
|
|
20230830,150400,1606527390,17570,17560,17570,17560,64
|
|
20230830,150300,1605403530,17560,17560,17570,17560,167
|
|
20230830,150200,1602470930,17560,17560,17560,17550,226
|
|
20230830,150100,1598502860,17550,17560,17560,17550,166
|
|
20230830,150000,1595588550,17560,17560,17560,17560,39
|
|
20230830,145900,1594903710,17560,17550,17560,17550,419
|
|
20230830,145800,1587550240,17550,17540,17550,17540,323
|
|
20230830,145700,1581884710,17540,17530,17540,17530,302
|
|
20230830,145600,1576588390,17530,17520,17530,17520,40
|
|
20230830,145500,1575887440,17510,17510,17510,17510,166
|
|
20230830,145400,1572980780,17510,17510,17510,17510,13
|
|
20230830,145300,1572753150,17510,17510,17510,17510,158
|
|
20230830,145200,1569986570,17510,17510,17510,17510,50
|
|
20230830,145100,1569111070,17510,17510,17510,17510,0
|
|
20230830,145000,1569111070,17510,17510,17510,17510,1
|
|
20230830,144900,1569093560,17500,17530,17530,17500,53
|
|
20230830,144800,1568166010,17500,17490,17500,17490,2
|
|
20230830,144700,1568131020,17490,17480,17490,17480,70
|
|
20230830,144600,1566907370,17480,17520,17520,17480,370
|
|
20230830,144500,1560437270,17530,17540,17540,17530,214
|
|
20230830,144400,1556685220,17530,17530,17530,17530,9
|
|
20230830,144300,1556527450,17540,17540,17540,17540,1
|
|
20230830,144200,1556509910,17520,17530,17540,17520,316
|
|
20230830,144100,1550972900,17520,17520,17520,17520,15
|
|
20230830,144000,1550710100,17540,17540,17540,17540,0
|
|
20230830,143900,1550710100,17540,17540,17540,17540,0
|
|
20230830,143800,1550710100,17540,17540,17540,17540,1
|
|
20230830,143700,1550692560,17540,17520,17540,17520,9
|
|
20230830,143600,1550534860,17520,17520,17520,17520,2
|
|
20230830,143500,1550499820,17520,17530,17530,17520,5
|
|
20230830,143400,1550412210,17530,17530,17540,17530,6
|
|
20230830,143300,1550307010,17500,17500,17550,17500,125
|
|
20230830,143200,1548119330,17500,17500,17500,17500,430
|
|
20230830,143100,1540594330,17500,17550,17550,17500,105
|
|
20230830,143000,1538756340,17510,17510,17510,17510,0
|
|
20230830,142900,1538756340,17510,17530,17530,17510,254
|
|
20230830,142800,1534306130,17530,17530,17530,17530,3
|
|
20230830,142700,1534253540,17530,17530,17530,17530,99
|
|
20230830,142600,1532518070,17520,17520,17520,17520,12
|
|
20230830,142500,1532307830,17530,17530,17530,17530,203
|
|
20230830,142400,1528749240,17530,17530,17530,17530,710
|
|
20230830,142300,1516302940,17530,17530,17530,17530,0
|
|
20230830,142200,1516302940,17530,17530,17550,17530,59
|
|
20230830,142100,1515268550,17530,17530,17530,17520,78
|
|
20230830,142000,1513901290,17530,17530,17530,17530,43
|
|
20230830,141900,1513147500,17530,17530,17530,17530,10
|
|
20230830,141800,1512972200,17530,17540,17540,17530,144
|
|
20230830,141700,1510447780,17540,17540,17540,17540,59
|
|
20230830,141600,1509412920,17540,17550,17550,17540,52
|
|
20230830,141500,1508500430,17550,17550,17550,17550,102
|
|
20230830,141400,1506710330,17560,17560,17560,17560,2
|
|
20230830,141300,1506675210,17560,17580,17580,17560,14
|
|
20230830,141200,1506429220,17550,17580,17580,17550,148
|
|
20230830,141100,1503831210,17580,17580,17600,17580,565
|
|
20230830,141000,1493889710,17580,17580,17590,17580,101
|
|
20230830,140900,1492114030,17570,17560,17570,17560,121
|
|
20230830,140800,1489988260,17560,17560,17560,17560,195
|
|
20230830,140700,1486564060,17570,17570,17570,17500,1163
|
|
20230830,140600,1466192730,17570,17560,17570,17530,841
|
|
20230830,140500,1451437090,17550,17560,17570,17550,674
|
|
20230830,140400,1439605050,17560,17550,17560,17550,450
|
|
20230830,140300,1431704620,17550,17550,17550,17540,263
|
|
20230830,140200,1427089170,17550,17590,17590,17550,396
|
|
20230830,140100,1420136480,17560,17570,17590,17560,300
|
|
20230830,140000,1414865410,17570,17530,17570,17530,258
|
|
20230830,135900,1410339230,17530,17520,17530,17520,98
|
|
20230830,135800,1408622100,17520,17520,17520,17520,105
|
|
20230830,135700,1406782500,17520,17490,17530,17450,1964
|
|
20230830,135600,1372460580,17490,17480,17490,17480,32
|
|
20230830,135500,1371901110,17540,17520,17540,17480,795
|
|
20230830,135400,1357978040,17530,17600,17600,17530,702
|
|
20230830,135300,1345637090,17600,17700,17700,17600,1942
|
|
20230830,135200,1311356540,17700,17690,17720,17660,2408
|
|
20230830,135100,1268761400,17680,17650,17730,17650,4994
|
|
20230830,135000,1180396360,17660,17740,17770,17600,2670
|
|
20230830,134900,1133188070,17730,17450,17730,17450,9901
|
|
20230830,134800,958973600,17450,17350,17450,17350,591
|
|
20230830,134700,948677590,17340,17390,17390,17340,527
|
|
20230830,134600,939530410,17400,17400,17400,17400,0
|
|
20230830,134500,939530410,17400,17400,17400,17400,8
|
|
20230830,134400,939391210,17410,17410,17410,17410,65
|
|
20230830,134300,938259560,17410,17410,17410,17410,0
|
|
20230830,134200,938259560,17410,17410,17410,17410,6
|
|
20230830,134100,938155100,17420,17420,17420,17420,30
|
|
20230830,134000,937632500,17420,17420,17420,17420,0
|
|
20230830,133900,937632500,17420,17420,17420,17420,2
|
|
20230830,133800,937597660,17400,17390,17400,17390,666
|
|
20230830,133700,926015820,17390,17390,17390,17390,0
|
|
20230830,133600,926015820,17390,17360,17390,17360,1712
|
|
20230830,133500,896267260,17360,17360,17360,17360,2
|
|
20230830,133400,896232540,17360,17360,17360,17360,0
|
|
20230830,133300,896232540,17360,17360,17360,17360,31
|
|
20230830,133200,895694380,17360,17360,17360,17360,1
|
|
20230830,133100,895677020,17330,17350,17350,17330,236
|
|
20230830,133000,891586550,17350,17350,17350,17350,1
|
|
20230830,132900,891569200,17330,17340,17340,17330,88
|
|
20230830,132800,890043760,17340,17340,17340,17340,20
|
|
20230830,132700,889696960,17340,17340,17340,17340,1
|
|
20230830,132600,889679620,17340,17340,17340,17340,58
|
|
20230830,132500,888673900,17340,17360,17360,17340,155
|
|
20230830,132400,885985840,17350,17340,17350,17340,15
|
|
20230830,132300,885725690,17350,17350,17350,17340,136
|
|
20230830,132200,883366290,17350,17360,17360,17350,291
|
|
20230830,132100,878317430,17370,17370,17370,17370,48
|
|
20230830,132000,877483670,17360,17350,17360,17350,54
|
|
20230830,131900,876546760,17340,17350,17350,17340,240
|
|
20230830,131800,872384170,17350,17360,17360,17350,848
|
|
20230830,131700,857666360,17370,17370,17370,17370,4
|
|
20230830,131600,857596880,17380,17380,17380,17380,0
|
|
20230830,131500,857596880,17380,17370,17380,17370,2
|
|
20230830,131400,857562130,17350,17370,17380,17350,376
|
|
20230830,131300,851034340,17370,17380,17380,17370,657
|
|
20230830,131200,839619240,17390,17390,17390,17390,0
|
|
20230830,131100,839619240,17390,17390,17390,17390,33
|
|
20230830,131000,839045370,17400,17400,17400,17400,0
|
|
20230830,130900,839045370,17400,17400,17400,17400,0
|
|
20230830,130800,839045370,17400,17400,17400,17400,50
|
|
20230830,130700,838175370,17390,17390,17390,17390,91
|
|
20230830,130600,836592880,17400,17400,17400,17400,0
|
|
20230830,130500,836592880,17400,17400,17400,17400,145
|
|
20230830,130400,834069880,17420,17420,17420,17420,28
|
|
20230830,130300,833582120,17400,17400,17400,17400,50
|
|
20230830,130200,832712120,17400,17400,17400,17400,0
|
|
20230830,130100,832712120,17400,17400,17400,17400,30
|
|
20230830,130000,832190120,17400,17400,17400,17400,27
|
|
20230830,125900,831720320,17400,17400,17400,17400,9
|
|
20230830,125800,831563720,17400,17410,17410,17400,130
|
|
20230830,125700,829300720,17410,17410,17410,17410,0
|
|
20230830,125600,829300720,17410,17390,17410,17390,405
|
|
20230830,125500,822252010,17370,17370,17370,17370,0
|
|
20230830,125400,822252010,17370,17390,17390,17370,125
|
|
20230830,125300,820078760,17370,17370,17370,17370,3
|
|
20230830,125200,820026650,17370,17380,17380,17370,427
|
|
20230830,125100,812609650,17400,17400,17400,17400,0
|
|
20230830,125000,812609650,17400,17380,17400,17380,320
|
|
20230830,124900,807047650,17380,17380,17380,17380,50
|
|
20230830,124800,806178650,17400,17410,17410,17400,4
|
|
20230830,124700,806109030,17400,17380,17400,17380,376
|
|
20230830,124600,799568650,17380,17380,17380,17380,0
|
|
20230830,124500,799568650,17380,17380,17380,17380,0
|
|
20230830,124400,799568650,17380,17380,17380,17380,0
|
|
20230830,124300,799568650,17380,17380,17380,17380,1
|
|
20230830,124200,799551270,17370,17390,17390,17370,474
|
|
20230830,124100,791316220,17400,17400,17400,17400,1
|
|
20230830,124000,791298820,17390,17400,17400,17390,12
|
|
20230830,123900,791090030,17400,17390,17400,17390,4
|
|
20230830,123800,791020450,17390,17380,17390,17380,12
|
|
20230830,123700,790811780,17390,17390,17390,17390,0
|
|
20230830,123600,790811780,17390,17390,17390,17390,1
|
|
20230830,123500,790794390,17390,17390,17390,17390,1
|
|
20230830,123400,790777000,17400,17400,17400,17400,1
|
|
20230830,123300,790759600,17370,17370,17370,17370,0
|
|
20230830,123200,790759600,17370,17410,17410,17370,117
|
|
20230830,123100,788726440,17390,17390,17390,17390,1
|
|
20230830,123000,788709050,17370,17400,17400,17370,21
|
|
20230830,122900,788344190,17370,17380,17380,17370,134
|
|
20230830,122800,786016440,17390,17390,17390,17390,2
|
|
20230830,122700,785981660,17370,17400,17400,17370,82
|
|
20230830,122600,784556900,17390,17400,17400,17390,36
|
|
20230830,122500,783930850,17390,17390,17390,17390,1
|
|
20230830,122400,783913460,17400,17400,17400,17400,0
|
|
20230830,122300,783913460,17400,17400,17400,17400,1
|
|
20230830,122200,783896060,17380,17380,17380,17380,9
|
|
20230830,122100,783739640,17390,17390,17390,17390,6
|
|
20230830,122000,783635300,17400,17400,17400,17400,6
|
|
20230830,121900,783530900,17420,17420,17420,17420,0
|
|
20230830,121800,783530900,17420,17420,17420,17420,0
|
|
20230830,121700,783530900,17420,17420,17420,17420,0
|
|
20230830,121600,783530900,17420,17420,17420,17420,0
|
|
20230830,121500,783530900,17420,17420,17420,17420,2
|
|
20230830,121400,783496060,17420,17420,17420,17420,1
|
|
20230830,121300,783478640,17370,17370,17370,17370,1
|
|
20230830,121200,783461270,17370,17440,17440,17370,51
|
|
20230830,121100,782575270,17370,17370,17370,17370,0
|
|
20230830,121000,782575270,17370,17370,17370,17370,995
|
|
20230830,120900,765292120,17370,17390,17390,17370,60
|
|
20230830,120800,764249570,17440,17440,17440,17440,1
|
|
20230830,120700,764232130,17440,17440,17440,17440,0
|
|
20230830,120600,764232130,17440,17440,17440,17440,1
|
|
20230830,120500,764214690,17370,17370,17370,17370,0
|
|
20230830,120400,764214690,17370,17440,17440,17370,1840
|
|
20230830,120300,732242290,17440,17440,17440,17440,0
|
|
20230830,120200,732242290,17440,17440,17440,17440,40
|
|
20230830,120100,731544690,17450,17450,17460,17450,78
|
|
20230830,120000,730183580,17450,17440,17450,17440,36
|
|
20230830,115900,729555730,17450,17440,17450,17440,9
|
|
20230830,115800,729398730,17450,17450,17450,17450,4
|
|
20230830,115700,729328930,17440,17440,17440,17440,1
|
|
20230830,115600,729311490,17450,17450,17450,17450,1
|
|
20230830,115500,729294040,17460,17460,17470,17460,164
|
|
20230830,115400,726429540,17460,17460,17460,17460,50
|
|
20230830,115300,725556540,17460,17390,17460,17390,265
|
|
20230830,115200,720938250,17400,17410,17410,17390,208
|
|
20230830,115100,717318800,17430,17430,17430,17430,0
|
|
20230830,115000,717318800,17430,17430,17430,17430,0
|
|
20230830,114900,717318800,17430,17430,17430,17430,1
|
|
20230830,114800,717301370,17380,17400,17400,17380,167
|
|
20230830,114700,714398790,17400,17400,17400,17400,2
|
|
20230830,114600,714363990,17400,17400,17400,17400,2
|
|
20230830,114500,714329190,17430,17430,17430,17430,1
|
|
20230830,114400,714311760,17400,17400,17400,17400,0
|
|
20230830,114300,714311760,17400,17430,17430,17400,456
|
|
20230830,114200,706370730,17440,17440,17440,17440,0
|
|
20230830,114100,706370730,17440,17440,17440,17440,0
|
|
20230830,114000,706370730,17440,17440,17440,17440,0
|
|
20230830,113900,706370730,17440,17450,17450,17440,65
|
|
20230830,113800,705236760,17470,17470,17470,17470,32
|
|
20230830,113700,704677720,17470,17470,17470,17470,0
|
|
20230830,113600,704677720,17470,17470,17470,17470,0
|
|
20230830,113500,704677720,17470,17470,17470,17470,0
|
|
20230830,113400,704677720,17470,17450,17470,17450,72
|
|
20230830,113300,703419920,17470,17470,17470,17470,2
|
|
20230830,113200,703384980,17440,17440,17440,17440,59
|
|
20230830,113100,702356020,17440,17440,17440,17440,318
|
|
20230830,113000,696810100,17430,17430,17430,17430,0
|
|
20230830,112900,696810100,17430,17440,17440,17430,70
|
|
20230830,112800,695589900,17440,17440,17440,17440,0
|
|
20230830,112700,695589900,17440,17440,17440,17440,164
|
|
20230830,112600,692729740,17440,17440,17440,17440,306
|
|
20230830,112500,687393100,17440,17440,17440,17440,0
|
|
20230830,112400,687393100,17440,17440,17440,17440,0
|
|
20230830,112300,687393100,17440,17450,17450,17440,212
|
|
20230830,112200,683694700,17450,17470,17470,17450,107
|
|
20230830,112100,681826480,17480,17490,17490,17480,4
|
|
20230830,112000,681756540,17500,17500,17500,17500,0
|
|
20230830,111900,681756540,17500,17500,17500,17500,138
|
|
20230830,111800,679341540,17540,17520,17540,17520,215
|
|
20230830,111700,675574120,17500,17500,17500,17500,0
|
|
20230830,111600,675574120,17500,17510,17520,17500,1295
|
|
20230830,111500,652886830,17510,17520,17520,17510,104
|
|
20230830,111400,651065140,17520,17520,17520,17520,60
|
|
20230830,111300,650013940,17520,17490,17520,17490,662
|
|
20230830,111200,638424960,17500,17490,17500,17490,691
|
|
20230830,111100,626335960,17480,17460,17480,17460,406
|
|
20230830,111000,619241840,17440,17420,17440,17420,1235
|
|
20230830,110900,597708800,17430,17440,17440,17430,103
|
|
20230830,110800,595912580,17470,17470,17470,17470,0
|
|
20230830,110700,595912580,17470,17470,17470,17470,3
|
|
20230830,110600,595860170,17470,17470,17470,17470,0
|
|
20230830,110500,595860170,17470,17470,17470,17470,2
|
|
20230830,110400,595825230,17480,17470,17480,17420,126
|
|
20230830,110300,593628520,17450,17410,17450,17410,952
|
|
20230830,110200,577027130,17370,17410,17410,17370,216
|
|
20230830,110100,573266810,17410,17410,17410,17410,125
|
|
20230830,110000,571090560,17410,17410,17410,17410,0
|
|
20230830,105900,571090560,17410,17410,17410,17410,0
|
|
20230830,105800,571090560,17410,17410,17410,17410,239
|
|
20230830,105700,566929570,17440,17440,17440,17440,0
|
|
20230830,105600,566929570,17440,17440,17440,17440,0
|
|
20230830,105500,566929570,17440,17420,17440,17410,83
|
|
20230830,105400,565483490,17410,17410,17410,17410,0
|
|
20230830,105300,565483490,17410,17410,17410,17410,54
|
|
20230830,105200,564543350,17410,17410,17410,17410,0
|
|
20230830,105100,564543350,17410,17410,17410,17410,3
|
|
20230830,105000,564491120,17410,17340,17410,17330,1027
|
|
20230830,104900,546690940,17330,17330,17330,17330,3
|
|
20230830,104800,546638950,17410,17340,17410,17330,560
|
|
20230830,104700,536927370,17320,17320,17320,17320,0
|
|
20230830,104600,536927370,17320,17320,17320,17320,100
|
|
20230830,104500,535195370,17410,17410,17410,17410,0
|
|
20230830,104400,535195370,17410,17410,17410,17410,0
|
|
20230830,104300,535195370,17410,17410,17410,17410,1
|
|
20230830,104200,535177960,17310,17410,17410,17310,582
|
|
20230830,104100,525092020,17300,17300,17300,17300,0
|
|
20230830,104000,525092020,17300,17370,17370,17300,703
|
|
20230830,103900,512895870,17410,17410,17410,17410,2
|
|
20230830,103800,512861050,17410,17410,17410,17410,0
|
|
20230830,103700,512861050,17410,17410,17410,17410,15
|
|
20230830,103600,512599900,17410,17410,17410,17410,6
|
|
20230830,103500,512495440,17390,17400,17400,17390,437
|
|
20230830,103400,504894230,17400,17400,17400,17400,32
|
|
20230830,103300,504337430,17410,17410,17410,17410,0
|
|
20230830,103200,504337430,17410,17410,17410,17410,672
|
|
20230830,103100,492637910,17410,17410,17410,17410,110
|
|
20230830,103000,490722810,17410,17410,17410,17410,2
|
|
20230830,102900,490687990,17480,17480,17480,17480,2
|
|
20230830,102800,490653030,17420,17420,17420,17420,125
|
|
20230830,102700,488475530,17420,17430,17430,17420,1050
|
|
20230830,102600,470183410,17430,17430,17430,17430,12
|
|
20230830,102500,469974250,17430,17430,17430,17430,53
|
|
20230830,102400,469050460,17500,17500,17500,17490,1713
|
|
20230830,102300,439085680,17500,17500,17500,17490,92
|
|
20230830,102200,437476240,17500,17490,17500,17490,677
|
|
20230830,102100,425635370,17490,17490,17490,17490,34
|
|
20230830,102000,425040710,17490,17490,17490,17490,105
|
|
20230830,101900,423204260,17490,17490,17490,17490,158
|
|
20230830,101800,420440840,17490,17470,17490,17470,291
|
|
20230830,101700,415352030,17440,17440,17440,17440,46
|
|
20230830,101600,414549790,17440,17440,17440,17440,154
|
|
20230830,101500,411864030,17450,17440,17450,17440,823
|
|
20230830,101400,397504840,17450,17450,17450,17450,0
|
|
20230830,101300,397504840,17450,17450,17450,17450,5
|
|
20230830,101200,397417590,17440,17400,17440,17400,1690
|
|
20230830,101100,367969540,17390,17400,17400,17390,53
|
|
20230830,101000,367047810,17400,17400,17400,17400,34
|
|
20230830,100900,366456210,17410,17410,17410,17410,31
|
|
20230830,100800,365916500,17410,17380,17410,17310,376
|
|
20230830,100700,359376180,17310,17310,17310,17310,7
|
|
20230830,100600,359255010,17360,17340,17360,17340,282
|
|
20230830,100500,354362400,17320,17320,17320,17320,37
|
|
20230830,100400,353721560,17280,17300,17310,17280,70
|
|
20230830,100300,352510360,17270,17270,17270,17270,0
|
|
20230830,100200,352510360,17270,17290,17290,17270,120
|
|
20230830,100100,350436700,17290,17280,17290,17280,47
|
|
20230830,100000,349624220,17270,17270,17270,17270,50
|
|
20230830,095900,348760720,17270,17270,17270,17270,0
|
|
20230830,095800,348760720,17270,17270,17270,17270,0
|
|
20230830,095700,348760720,17270,17280,17280,17270,20
|
|
20230830,095600,348415310,17310,17260,17310,17260,91
|
|
20230830,095500,346844280,17270,17270,17270,17270,104
|
|
20230830,095400,345048200,17270,17270,17270,17270,100
|
|
20230830,095300,343321200,17260,17280,17280,17260,247
|
|
20230830,095200,339054260,17300,17320,17320,17300,111
|
|
20230830,095100,337133740,17280,17280,17280,17280,57
|
|
20230830,095000,336148780,17280,17300,17300,17280,338
|
|
20230830,094900,330301970,17310,17310,17320,17310,154
|
|
20230830,094800,327636130,17310,17310,17310,17310,5
|
|
20230830,094700,327549580,17310,17310,17310,17310,50
|
|
20230830,094600,326684080,17310,17310,17310,17310,0
|
|
20230830,094500,326684080,17310,17310,17310,17310,19
|
|
20230830,094400,326355190,17360,17300,17360,17300,252
|
|
20230830,094300,321985470,17350,17310,17350,17310,49
|
|
20230830,094200,321135680,17310,17300,17310,17290,258
|
|
20230830,094100,316671960,17300,17300,17300,17300,11
|
|
20230830,094000,316481660,17300,17300,17300,17300,4
|
|
20230830,093900,316412460,17300,17300,17300,17300,82
|
|
20230830,093800,314993860,17300,17300,17300,17300,29
|
|
20230830,093700,314492160,17300,17300,17300,17300,29
|
|
20230830,093600,313990460,17310,17310,17310,17310,72
|
|
20230830,093500,312744140,17310,17330,17330,17310,148
|
|
20230830,093400,310180290,17330,17330,17330,17330,24
|
|
20230830,093300,309764370,17370,17330,17370,17330,284
|
|
20230830,093200,304833290,17370,17370,17370,17370,20
|
|
20230830,093100,304485890,17370,17370,17370,17370,70
|
|
20230830,093000,303269990,17370,17370,17370,17370,99
|
|
20230830,092900,301550360,17370,17370,17370,17370,0
|
|
20230830,092800,301550360,17370,17370,17370,17370,9
|
|
20230830,092700,301394030,17350,17350,17350,17350,0
|
|
20230830,092600,301394030,17350,17310,17350,17310,233
|
|
20230830,092500,297357120,17310,17310,17310,17280,616
|
|
20230830,092400,286697420,17310,17310,17310,17280,747
|
|
20230830,092300,273777730,17310,17310,17310,17310,29
|
|
20230830,092200,273275740,17310,17310,17340,17310,112
|
|
20230830,092100,271336720,17350,17350,17350,17350,280
|
|
20230830,092000,266478720,17400,17350,17400,17350,167
|
|
20230830,091900,263580170,17310,17320,17350,17300,124
|
|
20230830,091800,261429340,17290,17300,17350,17290,101
|
|
20230830,091700,259682420,17350,17320,17350,17310,116
|
|
20230830,091600,257673720,17320,17290,17320,17290,148
|
|
20230830,091500,255112760,17290,17280,17290,17210,517
|
|
20230830,091400,246208060,17280,17280,17280,17280,123
|
|
20230830,091300,244082620,17290,17280,17290,17260,441
|
|
20230830,091200,236466660,17200,17250,17260,17200,3101
|
|
20230830,091100,183106000,17220,17250,17250,17220,459
|
|
20230830,091000,175198590,17260,17310,17310,17260,150
|
|
20230830,090900,172605840,17290,17340,17340,17290,138
|
|
20230830,090800,170216680,17340,17340,17340,17340,60
|
|
20230830,090700,169176280,17340,17290,17340,17290,422
|
|
20230830,090600,161865870,17290,17250,17290,17230,475
|
|
20230830,090500,153674480,17280,17230,17290,17220,181
|
|
20230830,090400,150555620,17220,17210,17280,17210,819
|
|
20230830,090300,136417890,17270,17210,17270,17210,766
|
|
20230830,090200,123208350,17200,17250,17280,17200,2393
|
|
20230830,090100,82006080,17240,17340,17340,17240,1078
|
|
20230830,090000,63356780,17400,17400,17450,17330,3600
|