646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194300,963296090,16700,16700,16700,16700,2211
|
|
20230830,194200,963296090,16700,16700,16700,16700,0
|
|
20230830,194100,963296090,16700,16700,16700,16700,0
|
|
20230830,194000,963296090,16700,16700,16700,16700,0
|
|
20230830,193900,963296090,16700,16700,16700,16700,0
|
|
20230830,193800,963296090,16700,16700,16700,16700,0
|
|
20230830,193700,963296090,16700,16700,16700,16700,0
|
|
20230830,193600,963296090,16700,16700,16700,16700,0
|
|
20230830,193500,963296090,16700,16700,16700,16700,0
|
|
20230830,193400,963296090,16700,16700,16700,16700,0
|
|
20230830,193300,963296090,16700,16700,16700,16700,0
|
|
20230830,193200,963296090,16700,16700,16700,16700,0
|
|
20230830,193100,963296090,16700,16700,16700,16700,0
|
|
20230830,193000,963296090,16700,16700,16700,16700,0
|
|
20230830,192900,963296090,16700,16700,16700,16700,0
|
|
20230830,192800,963296090,16700,16700,16700,16700,0
|
|
20230830,192700,963296090,16700,16700,16700,16700,0
|
|
20230830,192600,963296090,16700,16700,16700,16700,0
|
|
20230830,192500,963296090,16700,16700,16700,16700,0
|
|
20230830,192400,963296090,16700,16700,16700,16700,0
|
|
20230830,192300,963296090,16700,16700,16700,16700,0
|
|
20230830,192200,963296090,16700,16700,16700,16700,0
|
|
20230830,192100,963296090,16700,16700,16700,16700,0
|
|
20230830,192000,963296090,16700,16700,16700,16700,0
|
|
20230830,191900,963296090,16700,16700,16700,16700,0
|
|
20230830,191800,963296090,16700,16700,16700,16700,0
|
|
20230830,191700,963296090,16700,16700,16700,16700,0
|
|
20230830,191600,963296090,16700,16700,16700,16700,0
|
|
20230830,191500,963296090,16700,16700,16700,16700,0
|
|
20230830,191400,963296090,16700,16700,16700,16700,0
|
|
20230830,191300,963296090,16700,16700,16700,16700,2211
|
|
20230830,191200,963296090,16700,16700,16700,16700,0
|
|
20230830,191100,963296090,16700,16700,16700,16700,0
|
|
20230830,191000,963296090,16700,16700,16700,16700,0
|
|
20230830,190900,963296090,16700,16700,16700,16700,0
|
|
20230830,190800,963296090,16700,16700,16700,16700,0
|
|
20230830,190700,963296090,16700,16700,16700,16700,0
|
|
20230830,190600,963296090,16700,16700,16700,16700,0
|
|
20230830,190500,963296090,16700,16700,16700,16700,0
|
|
20230830,190400,963296090,16700,16700,16700,16700,0
|
|
20230830,190300,963296090,16700,16700,16700,16700,0
|
|
20230830,190200,963296090,16700,16700,16700,16700,0
|
|
20230830,190100,963296090,16700,16700,16700,16700,0
|
|
20230830,190000,963296090,16700,16700,16700,16700,0
|
|
20230830,185900,963296090,16700,16700,16700,16700,0
|
|
20230830,185800,963296090,16700,16700,16700,16700,0
|
|
20230830,185700,963296090,16700,16700,16700,16700,0
|
|
20230830,185600,963296090,16700,16700,16700,16700,0
|
|
20230830,185500,963296090,16700,16700,16700,16700,0
|
|
20230830,185400,963296090,16700,16700,16700,16700,0
|
|
20230830,185300,963296090,16700,16700,16700,16700,0
|
|
20230830,185200,963296090,16700,16700,16700,16700,0
|
|
20230830,185100,963296090,16700,16700,16700,16700,0
|
|
20230830,185000,963296090,16700,16700,16700,16700,0
|
|
20230830,184900,963296090,16700,16700,16700,16700,0
|
|
20230830,184800,963296090,16700,16700,16700,16700,0
|
|
20230830,184700,963296090,16700,16700,16700,16700,0
|
|
20230830,184600,963296090,16700,16700,16700,16700,0
|
|
20230830,184500,963296090,16700,16700,16700,16700,0
|
|
20230830,184400,963296090,16700,16700,16700,16700,0
|
|
20230830,184300,963296090,16700,16700,16700,16700,2211
|
|
20230830,184200,963296090,16700,16700,16700,16700,0
|
|
20230830,184100,963296090,16700,16700,16700,16700,0
|
|
20230830,184000,963296090,16700,16700,16700,16700,0
|
|
20230830,183900,963296090,16700,16700,16700,16700,0
|
|
20230830,183800,963296090,16700,16700,16700,16700,0
|
|
20230830,183700,963296090,16700,16700,16700,16700,0
|
|
20230830,183600,963296090,16700,16700,16700,16700,0
|
|
20230830,183500,963296090,16700,16700,16700,16700,0
|
|
20230830,183400,963296090,16700,16700,16700,16700,0
|
|
20230830,183300,963296090,16700,16700,16700,16700,0
|
|
20230830,183200,963296090,16700,16700,16700,16700,0
|
|
20230830,183100,963296090,16700,16700,16700,16700,0
|
|
20230830,183000,963296090,16700,16700,16700,16700,0
|
|
20230830,182900,963296090,16700,16700,16700,16700,0
|
|
20230830,182800,963296090,16700,16700,16700,16700,0
|
|
20230830,182700,963296090,16700,16700,16700,16700,0
|
|
20230830,182600,963296090,16700,16700,16700,16700,0
|
|
20230830,182500,963296090,16700,16700,16700,16700,0
|
|
20230830,182400,963296090,16700,16700,16700,16700,0
|
|
20230830,182300,963296090,16700,16700,16700,16700,0
|
|
20230830,182200,963296090,16700,16700,16700,16700,0
|
|
20230830,182100,963296090,16700,16700,16700,16700,0
|
|
20230830,182000,963296090,16700,16700,16700,16700,0
|
|
20230830,181900,963296090,16700,16700,16700,16700,0
|
|
20230830,181800,963296090,16700,16700,16700,16700,0
|
|
20230830,181700,963296090,16700,16700,16700,16700,0
|
|
20230830,181600,963296090,16700,16700,16700,16700,0
|
|
20230830,181500,963296090,16700,16700,16700,16700,0
|
|
20230830,181400,963296090,16700,16700,16700,16700,0
|
|
20230830,181300,963296090,16700,16700,16700,16700,2211
|
|
20230830,181200,963296090,16700,16700,16700,16700,0
|
|
20230830,181100,963296090,16700,16700,16700,16700,0
|
|
20230830,181000,963296090,16700,16700,16700,16700,0
|
|
20230830,180900,963296090,16700,16700,16700,16700,0
|
|
20230830,180800,963296090,16700,16700,16700,16700,0
|
|
20230830,180700,963296090,16700,16700,16700,16700,0
|
|
20230830,180600,963296090,16700,16700,16700,16700,0
|
|
20230830,180500,963296090,16700,16700,16700,16700,0
|
|
20230830,180400,963296090,16700,16700,16700,16700,0
|
|
20230830,180300,963296090,16700,16700,16700,16700,0
|
|
20230830,180200,963296090,16700,16700,16700,16700,0
|
|
20230830,180100,963296090,16700,16700,16700,16700,0
|
|
20230830,180000,963296090,16700,16700,16700,16700,0
|
|
20230830,175900,963296090,16700,16700,16700,16700,0
|
|
20230830,175800,963296090,16700,16700,16700,16700,0
|
|
20230830,175700,963296090,16700,16700,16700,16700,0
|
|
20230830,175600,963296090,16700,16700,16700,16700,0
|
|
20230830,175500,963296090,16700,16700,16700,16700,0
|
|
20230830,175400,963296090,16700,16700,16700,16700,0
|
|
20230830,175300,963296090,16700,16700,16700,16700,0
|
|
20230830,175200,963296090,16700,16700,16700,16700,0
|
|
20230830,175100,963296090,16700,16700,16700,16700,0
|
|
20230830,175000,963296090,16700,16700,16700,16700,0
|
|
20230830,174900,963296090,16700,16700,16700,16700,0
|
|
20230830,174800,963296090,16700,16700,16700,16700,0
|
|
20230830,174700,963296090,16700,16700,16700,16700,0
|
|
20230830,174600,963296090,16700,16700,16700,16700,0
|
|
20230830,174500,963296090,16700,16700,16700,16700,0
|
|
20230830,174400,963296090,16700,16700,16700,16700,0
|
|
20230830,174300,963296090,16700,16700,16700,16700,2211
|
|
20230830,174200,963296090,16700,16700,16700,16700,0
|
|
20230830,174100,963296090,16700,16700,16700,16700,0
|
|
20230830,174000,963296090,16700,16700,16700,16700,0
|
|
20230830,173900,963296090,16700,16700,16700,16700,0
|
|
20230830,173800,963296090,16700,16700,16700,16700,0
|
|
20230830,173700,963296090,16700,16700,16700,16700,0
|
|
20230830,173600,963296090,16700,16700,16700,16700,0
|
|
20230830,173500,963296090,16700,16700,16700,16700,0
|
|
20230830,173400,963296090,16700,16700,16700,16700,0
|
|
20230830,173300,963296090,16700,16700,16700,16700,0
|
|
20230830,173200,963296090,16700,16700,16700,16700,0
|
|
20230830,173100,963296090,16700,16700,16700,16700,0
|
|
20230830,173000,963296090,16700,16700,16700,16700,0
|
|
20230830,172900,963296090,16700,16700,16700,16700,0
|
|
20230830,172800,963296090,16700,16700,16700,16700,0
|
|
20230830,172700,963296090,16700,16700,16700,16700,0
|
|
20230830,172600,963296090,16700,16700,16700,16700,0
|
|
20230830,172500,963296090,16700,16700,16700,16700,0
|
|
20230830,172400,963296090,16700,16700,16700,16700,0
|
|
20230830,172300,963296090,16700,16700,16700,16700,0
|
|
20230830,172200,963296090,16700,16700,16700,16700,0
|
|
20230830,172100,963296090,16700,16700,16700,16700,0
|
|
20230830,172000,963296090,16700,16700,16700,16700,0
|
|
20230830,171900,963296090,16700,16700,16700,16700,0
|
|
20230830,171800,963296090,16700,16700,16700,16700,0
|
|
20230830,171700,963296090,16700,16700,16700,16700,0
|
|
20230830,171600,963296090,16700,16700,16700,16700,0
|
|
20230830,171500,963296090,16700,16700,16700,16700,0
|
|
20230830,171400,963296090,16700,16700,16700,16700,0
|
|
20230830,171300,963296090,16700,16700,16700,16700,2211
|
|
20230830,171200,963296090,16700,16700,16700,16700,0
|
|
20230830,171100,963296090,16700,16700,16700,16700,0
|
|
20230830,171000,963296090,16700,16700,16700,16700,0
|
|
20230830,170900,963296090,16700,16700,16700,16700,0
|
|
20230830,170800,963296090,16700,16700,16700,16700,0
|
|
20230830,170700,963296090,16700,16700,16700,16700,0
|
|
20230830,170600,963296090,16700,16700,16700,16700,0
|
|
20230830,170500,963296090,16700,16700,16700,16700,0
|
|
20230830,170400,963296090,16700,16700,16700,16700,0
|
|
20230830,170300,963296090,16700,16700,16700,16700,0
|
|
20230830,170200,963296090,16700,16700,16700,16700,0
|
|
20230830,170100,963296090,16700,16700,16700,16700,0
|
|
20230830,170000,963296090,16700,16700,16700,16700,0
|
|
20230830,165900,963296090,16700,16700,16700,16700,0
|
|
20230830,165800,963296090,16700,16700,16700,16700,0
|
|
20230830,165700,963296090,16700,16700,16700,16700,0
|
|
20230830,165600,963296090,16700,16700,16700,16700,0
|
|
20230830,165500,963296090,16700,16700,16700,16700,0
|
|
20230830,165400,963296090,16700,16700,16700,16700,0
|
|
20230830,165300,963296090,16700,16700,16700,16700,0
|
|
20230830,165200,963296090,16700,16700,16700,16700,0
|
|
20230830,165100,963296090,16700,16700,16700,16700,0
|
|
20230830,165000,963296090,16700,16700,16700,16700,0
|
|
20230830,164900,963296090,16700,16700,16700,16700,0
|
|
20230830,164800,963296090,16700,16700,16700,16700,0
|
|
20230830,164700,963296090,16700,16700,16700,16700,0
|
|
20230830,164600,963296090,16700,16700,16700,16700,0
|
|
20230830,164500,963296090,16700,16700,16700,16700,0
|
|
20230830,164400,963296090,16700,16700,16700,16700,0
|
|
20230830,164300,963296090,16700,16700,16700,16700,2211
|
|
20230830,164200,963296090,16700,16700,16700,16700,0
|
|
20230830,164100,963296090,16700,16700,16700,16700,0
|
|
20230830,164000,963296090,16700,16700,16700,16700,0
|
|
20230830,163900,963296090,16700,16700,16700,16700,0
|
|
20230830,163800,963296090,16700,16700,16700,16700,0
|
|
20230830,163700,963296090,16700,16700,16700,16700,0
|
|
20230830,163600,963296090,16700,16700,16700,16700,0
|
|
20230830,163500,963296090,16700,16700,16700,16700,0
|
|
20230830,163400,963296090,16700,16700,16700,16700,0
|
|
20230830,163300,963296090,16700,16700,16700,16700,0
|
|
20230830,163200,963296090,16700,16700,16700,16700,0
|
|
20230830,163100,963296090,16700,16700,16700,16700,0
|
|
20230830,163000,963296090,16700,16700,16700,16700,0
|
|
20230830,162900,963296090,16700,16700,16700,16700,0
|
|
20230830,162800,963296090,16700,16700,16700,16700,0
|
|
20230830,162700,963296090,16700,16700,16700,16700,0
|
|
20230830,162600,963296090,16700,16700,16700,16700,0
|
|
20230830,162500,963296090,16700,16700,16700,16700,0
|
|
20230830,162400,963296090,16700,16700,16700,16700,0
|
|
20230830,162300,963296090,16700,16700,16700,16700,0
|
|
20230830,162200,963296090,16700,16700,16700,16700,0
|
|
20230830,162100,963296090,16700,16700,16700,16700,0
|
|
20230830,162000,963296090,16700,16700,16700,16700,0
|
|
20230830,161900,963296090,16700,16700,16700,16700,0
|
|
20230830,161800,963296090,16700,16700,16700,16700,0
|
|
20230830,161700,963296090,16700,16700,16700,16700,0
|
|
20230830,161600,963296090,16700,16700,16700,16700,0
|
|
20230830,161500,963296090,16700,16700,16700,16700,0
|
|
20230830,161400,963296090,16700,16700,16700,16700,0
|
|
20230830,161300,963296090,16700,16700,16700,16700,2211
|
|
20230830,161200,963296090,16700,16700,16700,16700,0
|
|
20230830,161100,963296090,16700,16700,16700,16700,0
|
|
20230830,161000,963296090,16700,16700,16700,16700,0
|
|
20230830,160900,963296090,16700,16700,16700,16700,0
|
|
20230830,160800,963296090,16700,16700,16700,16700,0
|
|
20230830,160700,963296090,16700,16700,16700,16700,0
|
|
20230830,160600,963296090,16700,16700,16700,16700,0
|
|
20230830,160500,963296090,16700,16700,16700,16700,0
|
|
20230830,160400,963296090,16700,16700,16700,16700,0
|
|
20230830,160300,963296090,16700,16700,16700,16700,0
|
|
20230830,160200,963296090,16700,16700,16700,16700,0
|
|
20230830,160100,963296090,16700,16700,16700,16700,0
|
|
20230830,160000,963296090,16700,16700,16700,16700,0
|
|
20230830,155900,963296090,16700,16700,16700,16700,0
|
|
20230830,155800,963296090,16700,16700,16700,16700,0
|
|
20230830,155700,963296090,16700,16700,16700,16700,0
|
|
20230830,155600,963296090,16700,16700,16700,16700,0
|
|
20230830,155500,963296090,16700,16700,16700,16700,0
|
|
20230830,155400,963296090,16700,16700,16700,16700,0
|
|
20230830,155300,963296090,16700,16700,16700,16700,0
|
|
20230830,155200,963296090,16700,16700,16700,16700,0
|
|
20230830,155100,963296090,16700,16700,16700,16700,0
|
|
20230830,155000,963296090,16700,16700,16700,16700,0
|
|
20230830,154900,963296090,16700,16700,16700,16700,0
|
|
20230830,154800,963296090,16700,16700,16700,16700,0
|
|
20230830,154700,963296090,16700,16700,16700,16700,0
|
|
20230830,154600,963296090,16700,16700,16700,16700,0
|
|
20230830,154500,963296090,16700,16700,16700,16700,0
|
|
20230830,154400,963296090,16700,16700,16700,16700,0
|
|
20230830,154300,963296090,16700,16700,16700,16700,2211
|
|
20230830,154200,963296090,16700,16700,16700,16700,0
|
|
20230830,154100,963296090,16700,16700,16700,16700,0
|
|
20230830,154000,963296090,16700,16700,16700,16700,0
|
|
20230830,153900,963296090,16700,16700,16700,16700,0
|
|
20230830,153800,963296090,16700,16700,16700,16700,0
|
|
20230830,153700,963296090,16700,16700,16700,16700,0
|
|
20230830,153600,963296090,16700,16700,16700,16700,0
|
|
20230830,153500,963296090,16700,16700,16700,16700,0
|
|
20230830,153400,963296090,16700,16700,16700,16700,0
|
|
20230830,153300,963296090,16700,16700,16700,16700,0
|
|
20230830,153200,963296090,16700,16700,16700,16700,0
|
|
20230830,153100,963296090,16700,16700,16700,16700,0
|
|
20230830,153000,963296090,16700,16700,16700,16700,2211
|
|
20230830,152900,926372390,16710,16710,16710,16710,0
|
|
20230830,152800,926372390,16710,16710,16710,16710,0
|
|
20230830,152700,926372390,16710,16710,16710,16710,0
|
|
20230830,152600,926372390,16710,16710,16710,16710,0
|
|
20230830,152500,926372390,16710,16710,16710,16710,0
|
|
20230830,152400,926372390,16710,16710,16710,16710,0
|
|
20230830,152300,926372390,16710,16710,16710,16710,0
|
|
20230830,152200,926372390,16710,16710,16710,16710,0
|
|
20230830,152100,926372390,16710,16710,16710,16710,0
|
|
20230830,152000,926372390,16710,16710,16710,16710,0
|
|
20230830,151900,926372390,16710,16710,16720,16700,513
|
|
20230830,151800,917799910,16720,16710,16720,16710,132
|
|
20230830,151700,915594170,16720,16710,16720,16710,28
|
|
20230830,151600,915126280,16720,16720,16720,16710,57
|
|
20230830,151500,914173670,16720,16720,16720,16720,2
|
|
20230830,151400,914140230,16710,16720,16720,16710,32
|
|
20230830,151300,913605500,16720,16710,16720,16710,7
|
|
20230830,151200,913488510,16710,16700,16720,16700,62
|
|
20230830,151100,912452880,16700,16710,16720,16700,580
|
|
20230830,151000,902766050,16720,16710,16720,16710,96
|
|
20230830,150900,901161340,16720,16720,16720,16720,1
|
|
20230830,150800,901144620,16720,16710,16720,16710,428
|
|
20230830,150700,893992730,16720,16720,16720,16720,3
|
|
20230830,150600,893942570,16720,16720,16720,16710,23
|
|
20230830,150500,893558200,16720,16720,16720,16720,0
|
|
20230830,150400,893558200,16720,16710,16720,16710,2
|
|
20230830,150300,893524770,16710,16720,16720,16710,20
|
|
20230830,150200,893190540,16720,16720,16720,16720,0
|
|
20230830,150100,893190540,16720,16720,16720,16720,110
|
|
20230830,150000,891351340,16720,16710,16720,16710,58
|
|
20230830,145900,890381850,16720,16720,16720,16720,100
|
|
20230830,145800,888709850,16720,16710,16720,16710,202
|
|
20230830,145700,885334410,16720,16720,16720,16720,0
|
|
20230830,145600,885334410,16720,16720,16720,16720,0
|
|
20230830,145500,885334410,16720,16710,16720,16710,300
|
|
20230830,145400,880321400,16700,16700,16700,16700,10
|
|
20230830,145300,880154400,16710,16700,16710,16700,21
|
|
20230830,145200,879803690,16700,16700,16700,16700,20
|
|
20230830,145100,879469690,16710,16710,16710,16700,15
|
|
20230830,145000,879219140,16700,16700,16700,16700,10
|
|
20230830,144900,879052140,16710,16700,16710,16700,37
|
|
20230830,144800,878434230,16710,16710,16710,16710,7
|
|
20230830,144700,878317260,16710,16710,16710,16710,13
|
|
20230830,144600,878100030,16710,16710,16710,16710,1
|
|
20230830,144500,878083320,16720,16720,16720,16720,0
|
|
20230830,144400,878083320,16720,16700,16720,16700,8
|
|
20230830,144300,877949700,16720,16720,16720,16720,0
|
|
20230830,144200,877949700,16720,16720,16720,16720,0
|
|
20230830,144100,877949700,16720,16720,16720,16720,1
|
|
20230830,144000,877932980,16700,16720,16720,16700,7
|
|
20230830,143900,877816020,16710,16710,16710,16710,0
|
|
20230830,143800,877816020,16710,16730,16730,16710,205
|
|
20230830,143700,874389780,16720,16730,16730,16720,132
|
|
20230830,143600,872182140,16740,16740,16740,16740,0
|
|
20230830,143500,872182140,16740,16740,16740,16740,0
|
|
20230830,143400,872182140,16740,16740,16740,16740,0
|
|
20230830,143300,872182140,16740,16740,16740,16740,0
|
|
20230830,143200,872182140,16740,16740,16740,16740,1
|
|
20230830,143100,872165400,16740,16740,16740,16720,347
|
|
20230830,143000,866359830,16740,16740,16740,16740,0
|
|
20230830,142900,866359830,16740,16740,16740,16740,0
|
|
20230830,142800,866359830,16740,16740,16740,16740,0
|
|
20230830,142700,866359830,16740,16770,16770,16740,80
|
|
20230830,142600,865020570,16770,16770,16770,16770,1
|
|
20230830,142500,865003800,16740,16740,16740,16740,65
|
|
20230830,142400,863915700,16780,16770,16780,16770,525
|
|
20230830,142300,855111440,16770,16770,16770,16770,2
|
|
20230830,142200,855077900,16770,16770,16770,16770,1
|
|
20230830,142100,855061130,16720,16770,16770,16720,730
|
|
20230830,142000,842838910,16780,16780,16780,16780,0
|
|
20230830,141900,842838910,16780,16780,16780,16780,0
|
|
20230830,141800,842838910,16780,16780,16780,16780,0
|
|
20230830,141700,842838910,16780,16770,16780,16770,10
|
|
20230830,141600,842671170,16780,16770,16780,16770,101
|
|
20230830,141500,840977390,16780,16770,16780,16770,169
|
|
20230830,141400,838143250,16760,16770,16770,16760,311
|
|
20230830,141300,832929930,16770,16770,16770,16760,67
|
|
20230830,141200,831806970,16770,16770,16770,16770,260
|
|
20230830,141100,827446770,16780,16780,16780,16780,2
|
|
20230830,141000,827413210,16780,16770,16780,16770,31
|
|
20230830,140900,826893130,16780,16750,16780,16750,618
|
|
20230830,140800,816536140,16750,16750,16750,16750,2
|
|
20230830,140700,816502640,16750,16750,16750,16750,6
|
|
20230830,140600,816402140,16750,16750,16750,16750,0
|
|
20230830,140500,816402140,16750,16750,16750,16750,0
|
|
20230830,140400,816402140,16750,16760,16770,16740,218
|
|
20230830,140300,812749540,16770,16750,16770,16750,225
|
|
20230830,140200,808978340,16750,16740,16750,16740,741
|
|
20230830,140100,796570960,16740,16740,16740,16740,0
|
|
20230830,140000,796570960,16740,16710,16740,16710,1191
|
|
20230830,135900,776640090,16710,16710,16710,16710,1
|
|
20230830,135800,776623380,16700,16700,16700,16700,260
|
|
20230830,135700,772281380,16720,16710,16720,16710,126
|
|
20230830,135600,770175910,16730,16740,16740,16730,386
|
|
20230830,135500,763715850,16750,16740,16750,16740,109
|
|
20230830,135400,761891180,16760,16760,16760,16760,0
|
|
20230830,135300,761891180,16760,16760,16760,16760,1
|
|
20230830,135200,761874420,16750,16750,16750,16750,284
|
|
20230830,135100,757117420,16750,16710,16750,16710,2083
|
|
20230830,135000,722279880,16710,16710,16710,16710,0
|
|
20230830,134900,722279880,16710,16710,16710,16710,92
|
|
20230830,134800,720742560,16710,16710,16710,16710,39
|
|
20230830,134700,720090870,16720,16720,16720,16720,0
|
|
20230830,134600,720090870,16720,16720,16720,16720,0
|
|
20230830,134500,720090870,16720,16720,16720,16720,1
|
|
20230830,134400,720074150,16720,16720,16720,16720,0
|
|
20230830,134300,720074150,16720,16720,16720,16700,214
|
|
20230830,134200,716498350,16720,16720,16720,16720,0
|
|
20230830,134100,716498350,16720,16710,16720,16710,231
|
|
20230830,134000,712638330,16710,16710,16710,16710,0
|
|
20230830,133900,712638330,16710,16700,16710,16700,5
|
|
20230830,133800,712554820,16710,16710,16710,16710,203
|
|
20230830,133700,709162690,16710,16710,16710,16710,0
|
|
20230830,133600,709162690,16710,16710,16710,16710,310
|
|
20230830,133500,703982590,16710,16710,16720,16710,188
|
|
20230830,133400,700841100,16720,16720,16720,16720,0
|
|
20230830,133300,700841100,16720,16720,16720,16720,52
|
|
20230830,133200,699971660,16720,16720,16720,16720,0
|
|
20230830,133100,699971660,16720,16720,16720,16720,1
|
|
20230830,133000,699954940,16720,16720,16720,16720,0
|
|
20230830,132900,699954940,16720,16710,16720,16710,16
|
|
20230830,132800,699687570,16710,16710,16710,16710,0
|
|
20230830,132700,699687570,16710,16710,16710,16710,31
|
|
20230830,132600,699169560,16730,16760,16760,16730,1053
|
|
20230830,132500,681552610,16770,16710,16770,16710,1458
|
|
20230830,132400,657179380,16710,16700,16710,16700,768
|
|
20230830,132300,644353220,16700,16700,16700,16700,0
|
|
20230830,132200,644353220,16700,16640,16700,16640,1827
|
|
20230830,132100,613932640,16640,16630,16640,16630,81
|
|
20230830,132000,612585600,16630,16630,16630,16630,116
|
|
20230830,131900,610656520,16630,16640,16640,16630,22
|
|
20230830,131800,610290620,16640,16630,16640,16630,13
|
|
20230830,131700,610074400,16630,16630,16630,16630,0
|
|
20230830,131600,610074400,16630,16640,16640,16630,59
|
|
20230830,131500,609093030,16640,16640,16640,16640,15
|
|
20230830,131400,608843430,16640,16640,16640,16640,0
|
|
20230830,131300,608843430,16640,16630,16640,16630,264
|
|
20230830,131200,604453100,16630,16630,16630,16630,0
|
|
20230830,131100,604453100,16630,16630,16630,16630,0
|
|
20230830,131000,604453100,16630,16640,16640,16630,192
|
|
20230830,130900,601260130,16640,16630,16640,16630,401
|
|
20230830,130800,594591490,16640,16640,16640,16640,1
|
|
20230830,130700,594574850,16630,16640,16640,16630,16
|
|
20230830,130600,594308760,16630,16630,16630,16630,7
|
|
20230830,130500,594192350,16640,16640,16640,16640,34
|
|
20230830,130400,593626590,16640,16640,16640,16640,0
|
|
20230830,130300,593626590,16640,16630,16640,16630,25
|
|
20230830,130200,593210740,16640,16640,16640,16640,1
|
|
20230830,130100,593194100,16630,16640,16640,16630,11
|
|
20230830,130000,593011160,16630,16640,16640,16630,39
|
|
20230830,125900,592362490,16640,16640,16640,16640,1
|
|
20230830,125800,592345850,16640,16640,16640,16640,0
|
|
20230830,125700,592345850,16640,16640,16640,16640,30
|
|
20230830,125600,591846650,16640,16640,16640,16640,0
|
|
20230830,125500,591846650,16640,16640,16640,16640,5
|
|
20230830,125400,591763450,16630,16630,16640,16630,107
|
|
20230830,125300,589984030,16640,16640,16640,16640,40
|
|
20230830,125200,589318430,16640,16640,16640,16640,26
|
|
20230830,125100,588885790,16640,16640,16640,16640,100
|
|
20230830,125000,587221790,16640,16640,16640,16640,15
|
|
20230830,124900,586972190,16640,16640,16640,16640,667
|
|
20230830,124800,575873310,16640,16640,16640,16640,113
|
|
20230830,124700,573992990,16630,16640,16640,16630,17
|
|
20230830,124600,573710170,16640,16640,16640,16640,1
|
|
20230830,124500,573693530,16640,16640,16640,16640,0
|
|
20230830,124400,573693530,16640,16640,16640,16640,0
|
|
20230830,124300,573693530,16640,16640,16640,16640,2
|
|
20230830,124200,573660250,16640,16640,16640,16640,1
|
|
20230830,124100,573643610,16640,16640,16640,16640,199
|
|
20230830,124000,570332250,16640,16640,16640,16640,1
|
|
20230830,123900,570315610,16640,16640,16640,16640,0
|
|
20230830,123800,570315610,16640,16640,16640,16640,0
|
|
20230830,123700,570315610,16640,16640,16640,16640,1
|
|
20230830,123600,570298970,16640,16640,16640,16640,102
|
|
20230830,123500,568601690,16640,16630,16640,16630,34
|
|
20230830,123400,568036250,16630,16630,16630,16620,86
|
|
20230830,123300,566606570,16630,16630,16630,16630,0
|
|
20230830,123200,566606570,16630,16640,16640,16630,189
|
|
20230830,123100,563463400,16640,16640,16640,16640,30
|
|
20230830,123000,562964200,16640,16640,16640,16640,52
|
|
20230830,122900,562098920,16640,16640,16640,16640,2
|
|
20230830,122800,562065640,16640,16630,16640,16630,1062
|
|
20230830,122700,544403960,16640,16640,16640,16640,1065
|
|
20230830,122600,526682360,16640,16640,16640,16630,358
|
|
20230830,122500,520725290,16630,16640,16640,16630,87
|
|
20230830,122400,519277840,16650,16680,16680,16650,2306
|
|
20230830,122300,480846580,16690,16700,16700,16680,253
|
|
20230830,122200,476624220,16700,16700,16700,16700,5
|
|
20230830,122100,476540720,16700,16700,16700,16700,35
|
|
20230830,122000,475956220,16710,16710,16710,16710,2
|
|
20230830,121900,475922800,16710,16710,16710,16710,0
|
|
20230830,121800,475922800,16710,16710,16710,16710,0
|
|
20230830,121700,475922800,16710,16710,16710,16710,0
|
|
20230830,121600,475922800,16710,16710,16710,16710,0
|
|
20230830,121500,475922800,16710,16710,16710,16710,0
|
|
20230830,121400,475922800,16710,16710,16710,16710,0
|
|
20230830,121300,475922800,16710,16710,16710,16710,1
|
|
20230830,121200,475906090,16700,16700,16700,16700,386
|
|
20230830,121100,469459890,16700,16700,16700,16700,26
|
|
20230830,121000,469025690,16710,16710,16710,16710,2
|
|
20230830,120900,468992270,16710,16710,16710,16710,2
|
|
20230830,120800,468958850,16710,16710,16710,16710,9
|
|
20230830,120700,468808460,16710,16700,16710,16700,7
|
|
20230830,120600,468691550,16710,16710,16710,16710,0
|
|
20230830,120500,468691550,16710,16710,16710,16710,0
|
|
20230830,120400,468691550,16710,16710,16710,16710,0
|
|
20230830,120300,468691550,16710,16710,16710,16710,6
|
|
20230830,120200,468591290,16710,16710,16710,16710,0
|
|
20230830,120100,468591290,16710,16710,16710,16710,0
|
|
20230830,120000,468591290,16710,16710,16710,16710,0
|
|
20230830,115900,468591290,16710,16710,16710,16710,0
|
|
20230830,115800,468591290,16710,16710,16710,16710,0
|
|
20230830,115700,468591290,16710,16690,16710,16690,53
|
|
20230830,115600,467706680,16710,16710,16710,16710,0
|
|
20230830,115500,467706680,16710,16710,16710,16710,0
|
|
20230830,115400,467706680,16710,16710,16710,16710,0
|
|
20230830,115300,467706680,16710,16700,16710,16700,32
|
|
20230830,115200,467172270,16700,16720,16720,16700,14
|
|
20230830,115100,466938430,16730,16730,16730,16730,1
|
|
20230830,115000,466921700,16720,16720,16730,16720,719
|
|
20230830,114900,454899830,16720,16700,16720,16700,282
|
|
20230830,114800,450190410,16720,16720,16720,16720,0
|
|
20230830,114700,450190410,16720,16700,16720,16700,4
|
|
20230830,114600,450123590,16720,16720,16720,16720,0
|
|
20230830,114500,450123590,16720,16700,16720,16700,111
|
|
20230830,114400,448269770,16710,16710,16710,16710,0
|
|
20230830,114300,448269770,16710,16710,16710,16710,80
|
|
20230830,114200,446932970,16720,16720,16720,16720,0
|
|
20230830,114100,446932970,16720,16720,16720,16720,0
|
|
20230830,114000,446932970,16720,16720,16720,16720,1
|
|
20230830,113900,446916250,16710,16710,16710,16710,0
|
|
20230830,113800,446916250,16710,16710,16710,16710,98
|
|
20230830,113700,445278670,16710,16720,16720,16710,77
|
|
20230830,113600,443991550,16720,16710,16720,16710,46
|
|
20230830,113500,443222510,16710,16710,16710,16710,48
|
|
20230830,113400,442420430,16710,16700,16710,16700,266
|
|
20230830,113300,437975620,16710,16710,16710,16710,101
|
|
20230830,113200,436287910,16710,16710,16710,16700,873
|
|
20230830,113100,421700120,16710,16710,16710,16710,0
|
|
20230830,113000,421700120,16710,16710,16710,16710,0
|
|
20230830,112900,421700120,16710,16710,16710,16690,7
|
|
20230830,112800,421583250,16690,16710,16710,16690,206
|
|
20230830,112700,418144280,16710,16690,16710,16690,80
|
|
20230830,112600,416807500,16710,16710,16710,16710,1
|
|
20230830,112500,416790790,16690,16690,16690,16690,0
|
|
20230830,112400,416790790,16690,16710,16710,16690,89
|
|
20230830,112300,415305030,16710,16710,16710,16710,32
|
|
20230830,112200,414770310,16710,16720,16720,16700,18
|
|
20230830,112100,414469680,16720,16720,16720,16720,0
|
|
20230830,112000,414469680,16720,16720,16720,16690,303
|
|
20230830,111900,409409210,16720,16720,16720,16720,27
|
|
20230830,111800,408957770,16720,16720,16720,16720,54
|
|
20230830,111700,408054890,16720,16720,16720,16720,61
|
|
20230830,111600,407034970,16720,16720,16720,16720,40
|
|
20230830,111500,406366170,16680,16730,16730,16680,561
|
|
20230830,111400,396999250,16700,16750,16750,16700,602
|
|
20230830,111300,386935370,16750,16760,16760,16750,6
|
|
20230830,111200,386834850,16760,16770,16770,16760,20
|
|
20230830,111100,386499510,16780,16780,16780,16780,2
|
|
20230830,111000,386465950,16790,16790,16790,16790,192
|
|
20230830,110900,383242270,16800,16790,16800,16790,3
|
|
20230830,110800,383191890,16790,16770,16790,16770,39
|
|
20230830,110700,382537200,16770,16770,16770,16770,36
|
|
20230830,110600,381933480,16770,16770,16770,16770,29
|
|
20230830,110500,381447150,16770,16770,16770,16770,3
|
|
20230830,110400,381396840,16760,16770,16770,16760,50
|
|
20230830,110300,380558710,16790,16790,16790,16790,0
|
|
20230830,110200,380558710,16790,16770,16790,16770,697
|
|
20230830,110100,368864260,16770,16760,16770,16760,41
|
|
20230830,110000,368177060,16770,16770,16770,16770,0
|
|
20230830,105900,368177060,16770,16770,16770,16770,0
|
|
20230830,105800,368177060,16770,16770,16770,16770,13
|
|
20230830,105700,367959050,16770,16770,16770,16770,1
|
|
20230830,105600,367942280,16760,16760,16760,16760,30
|
|
20230830,105500,367439480,16770,16770,16770,16770,0
|
|
20230830,105400,367439480,16770,16750,16770,16750,536
|
|
20230830,105300,358460310,16750,16750,16750,16750,2
|
|
20230830,105200,358426810,16740,16720,16740,16720,370
|
|
20230830,105100,352236380,16730,16710,16730,16710,117
|
|
20230830,105000,350280850,16710,16740,16740,16700,293
|
|
20230830,104900,345385990,16740,16740,16740,16740,0
|
|
20230830,104800,345385990,16740,16740,16740,16740,50
|
|
20230830,104700,344548990,16740,16740,16740,16720,106
|
|
20230830,104600,342774880,16750,16740,16750,16740,222
|
|
20230830,104500,339058480,16740,16740,16740,16740,30
|
|
20230830,104400,338556280,16740,16740,16740,16740,3
|
|
20230830,104300,338506060,16740,16740,16740,16740,0
|
|
20230830,104200,338506060,16740,16750,16750,16740,49
|
|
20230830,104100,337685790,16740,16740,16740,16740,50
|
|
20230830,104000,336848790,16740,16740,16740,16740,0
|
|
20230830,103900,336848790,16740,16740,16740,16740,8
|
|
20230830,103800,336714870,16740,16740,16740,16740,40
|
|
20230830,103700,336045270,16750,16720,16750,16720,179
|
|
20230830,103600,333049880,16710,16720,16720,16710,46
|
|
20230830,103500,332281110,16730,16730,16730,16730,36
|
|
20230830,103400,331678830,16740,16740,16750,16740,81
|
|
20230830,103300,330322880,16760,16760,16760,16760,1
|
|
20230830,103200,330306120,16760,16760,16760,16760,1
|
|
20230830,103100,330289360,16750,16750,16750,16750,69
|
|
20230830,103000,329133610,16750,16770,16770,16750,434
|
|
20230830,102900,321858980,16780,16780,16780,16780,0
|
|
20230830,102800,321858980,16780,16780,16780,16780,0
|
|
20230830,102700,321858980,16780,16750,16780,16750,168
|
|
20230830,102600,319043200,16750,16750,16750,16730,185
|
|
20230830,102500,315946780,16740,16740,16740,16740,60
|
|
20230830,102400,314942380,16740,16740,16740,16740,100
|
|
20230830,102300,313268380,16740,16750,16750,16690,2633
|
|
20230830,102200,269269660,16750,16740,16750,16740,839
|
|
20230830,102100,255224090,16730,16730,16730,16730,100
|
|
20230830,102000,253551090,16730,16730,16730,16730,50
|
|
20230830,101900,252714590,16730,16730,16730,16730,140
|
|
20230830,101800,250372390,16740,16740,16740,16740,427
|
|
20230830,101700,243224410,16740,16740,16740,16740,21
|
|
20230830,101600,242872870,16740,16750,16750,16740,661
|
|
20230830,101500,231805530,16750,16750,16750,16750,154
|
|
20230830,101400,229226030,16760,16760,16760,16760,0
|
|
20230830,101300,229226030,16760,16750,16760,16750,28
|
|
20230830,101200,228757020,16760,16760,16760,16750,102
|
|
20230830,101100,227048500,16760,16760,16760,16760,0
|
|
20230830,101000,227048500,16760,16760,16760,16760,0
|
|
20230830,100900,227048500,16760,16760,16760,16760,124
|
|
20230830,100800,224970260,16770,16760,16770,16760,45
|
|
20230830,100700,224216050,16760,16750,16760,16750,21
|
|
20230830,100600,223864290,16760,16750,16760,16750,132
|
|
20230830,100500,221652970,16760,16760,16760,16760,46
|
|
20230830,100400,220882010,16770,16760,16770,16760,34
|
|
20230830,100300,220312160,16770,16770,16770,16760,193
|
|
20230830,100200,217076830,16780,16780,16780,16780,1
|
|
20230830,100100,217060050,16770,16780,16780,16770,24
|
|
20230830,100000,216657560,16780,16780,16780,16780,1
|
|
20230830,095900,216640780,16780,16780,16780,16780,0
|
|
20230830,095800,216640780,16780,16760,16780,16760,185
|
|
20230830,095700,213538660,16780,16780,16780,16780,0
|
|
20230830,095600,213538660,16780,16780,16780,16770,339
|
|
20230830,095500,207850700,16790,16800,16800,16790,22
|
|
20230830,095400,207481310,16790,16800,16800,16790,5
|
|
20230830,095300,207397340,16790,16790,16790,16790,48
|
|
20230830,095200,206591420,16800,16790,16800,16780,146
|
|
20230830,095100,204140770,16790,16790,16790,16790,40
|
|
20230830,095000,203469170,16800,16750,16800,16750,405
|
|
20230830,094900,196679630,16750,16760,16770,16750,703
|
|
20230830,094800,184903160,16760,16760,16760,16760,116
|
|
20230830,094700,182959000,16760,16760,16760,16760,103
|
|
20230830,094600,181232720,16770,16760,16770,16760,154
|
|
20230830,094500,178651620,16770,16790,16790,16760,769
|
|
20230830,094400,165744410,16800,16800,16810,16800,187
|
|
20230830,094300,162602750,16810,16820,16820,16810,16
|
|
20230830,094200,162333780,16810,16800,16810,16800,64
|
|
20230830,094100,161258090,16810,16830,16830,16810,103
|
|
20230830,094000,159526290,16820,16820,16830,16820,236
|
|
20230830,093900,155556660,16830,16830,16830,16830,0
|
|
20230830,093800,155556660,16830,16830,16830,16830,48
|
|
20230830,093700,154748820,16820,16830,16830,16820,102
|
|
20230830,093600,153033160,16830,16830,16830,16830,6
|
|
20230830,093500,152932180,16830,16830,16830,16830,8
|
|
20230830,093400,152797540,16830,16830,16830,16800,17
|
|
20230830,093300,152511580,16800,16820,16820,16800,560
|
|
20230830,093200,143102710,16830,16830,16830,16830,1
|
|
20230830,093100,143085880,16830,16830,16830,16830,1
|
|
20230830,093000,143069050,16830,16850,16850,16830,195
|
|
20230830,092900,139784070,16850,16850,16850,16850,10
|
|
20230830,092800,139615570,16850,16860,16860,16850,135
|
|
20230830,092700,137340010,16860,16850,16860,16810,260
|
|
20230830,092600,132964040,16870,16880,16880,16870,32
|
|
20230830,092500,132424190,16860,16860,16870,16860,85
|
|
20230830,092400,130990750,16860,16870,16870,16860,332
|
|
20230830,092300,125392810,16870,16880,16880,16870,237
|
|
20230830,092200,121394390,16880,16880,16890,16870,108
|
|
20230830,092100,119571920,16890,16860,16890,16860,60
|
|
20230830,092000,118560080,16860,16850,16860,16850,7
|
|
20230830,091900,118442120,16860,16860,16860,16860,1
|
|
20230830,091800,118425260,16850,16860,16860,16850,216
|
|
20230830,091700,114784200,16860,16880,16880,16860,115
|
|
20230830,091600,112844760,16880,16880,16880,16860,271
|
|
20230830,091500,108272110,16890,16900,16900,16890,223
|
|
20230830,091400,104503790,16900,16900,16920,16900,643
|
|
20230830,091300,93634040,16900,16900,16900,16900,6
|
|
20230830,091200,93532640,16890,16880,16900,16880,470
|
|
20230830,091100,85596810,16880,16870,16880,16870,130
|
|
20230830,091000,83402570,16870,16870,16880,16870,219
|
|
20230830,090900,79707800,16870,16870,16870,16870,2
|
|
20230830,090800,79674060,16870,16880,16880,16860,338
|
|
20230830,090700,73970400,16880,16900,16900,16880,131
|
|
20230830,090600,71758010,16900,16830,16900,16830,294
|
|
20230830,090500,66807960,16820,16820,16820,16810,259
|
|
20230830,090400,62453930,16830,16840,16840,16830,125
|
|
20230830,090300,60349040,16840,16810,16840,16810,392
|
|
20230830,090200,53759250,16800,16850,16850,16800,515
|
|
20230830,090100,45102020,16840,16860,16950,16840,773
|
|
20230830,090000,32023010,16860,16790,16860,16790,1907
|