647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194400,109533730,13170,13170,13170,13170,109
|
|
20230830,194300,109533730,13170,13170,13170,13170,0
|
|
20230830,194200,109533730,13170,13170,13170,13170,0
|
|
20230830,194100,109533730,13170,13170,13170,13170,0
|
|
20230830,194000,109533730,13170,13170,13170,13170,0
|
|
20230830,193900,109533730,13170,13170,13170,13170,0
|
|
20230830,193800,109533730,13170,13170,13170,13170,0
|
|
20230830,193700,109533730,13170,13170,13170,13170,0
|
|
20230830,193600,109533730,13170,13170,13170,13170,0
|
|
20230830,193500,109533730,13170,13170,13170,13170,0
|
|
20230830,193400,109533730,13170,13170,13170,13170,0
|
|
20230830,193300,109533730,13170,13170,13170,13170,0
|
|
20230830,193200,109533730,13170,13170,13170,13170,0
|
|
20230830,193100,109533730,13170,13170,13170,13170,0
|
|
20230830,193000,109533730,13170,13170,13170,13170,0
|
|
20230830,192900,109533730,13170,13170,13170,13170,0
|
|
20230830,192800,109533730,13170,13170,13170,13170,0
|
|
20230830,192700,109533730,13170,13170,13170,13170,0
|
|
20230830,192600,109533730,13170,13170,13170,13170,0
|
|
20230830,192500,109533730,13170,13170,13170,13170,0
|
|
20230830,192400,109533730,13170,13170,13170,13170,0
|
|
20230830,192300,109533730,13170,13170,13170,13170,0
|
|
20230830,192200,109533730,13170,13170,13170,13170,0
|
|
20230830,192100,109533730,13170,13170,13170,13170,0
|
|
20230830,192000,109533730,13170,13170,13170,13170,0
|
|
20230830,191900,109533730,13170,13170,13170,13170,0
|
|
20230830,191800,109533730,13170,13170,13170,13170,0
|
|
20230830,191700,109533730,13170,13170,13170,13170,0
|
|
20230830,191600,109533730,13170,13170,13170,13170,0
|
|
20230830,191500,109533730,13170,13170,13170,13170,0
|
|
20230830,191400,109533730,13170,13170,13170,13170,109
|
|
20230830,191300,109533730,13170,13170,13170,13170,0
|
|
20230830,191200,109533730,13170,13170,13170,13170,0
|
|
20230830,191100,109533730,13170,13170,13170,13170,0
|
|
20230830,191000,109533730,13170,13170,13170,13170,0
|
|
20230830,190900,109533730,13170,13170,13170,13170,0
|
|
20230830,190800,109533730,13170,13170,13170,13170,0
|
|
20230830,190700,109533730,13170,13170,13170,13170,0
|
|
20230830,190600,109533730,13170,13170,13170,13170,0
|
|
20230830,190500,109533730,13170,13170,13170,13170,0
|
|
20230830,190400,109533730,13170,13170,13170,13170,0
|
|
20230830,190300,109533730,13170,13170,13170,13170,0
|
|
20230830,190200,109533730,13170,13170,13170,13170,0
|
|
20230830,190100,109533730,13170,13170,13170,13170,0
|
|
20230830,190000,109533730,13170,13170,13170,13170,0
|
|
20230830,185900,109533730,13170,13170,13170,13170,0
|
|
20230830,185800,109533730,13170,13170,13170,13170,0
|
|
20230830,185700,109533730,13170,13170,13170,13170,0
|
|
20230830,185600,109533730,13170,13170,13170,13170,0
|
|
20230830,185500,109533730,13170,13170,13170,13170,0
|
|
20230830,185400,109533730,13170,13170,13170,13170,0
|
|
20230830,185300,109533730,13170,13170,13170,13170,0
|
|
20230830,185200,109533730,13170,13170,13170,13170,0
|
|
20230830,185100,109533730,13170,13170,13170,13170,0
|
|
20230830,185000,109533730,13170,13170,13170,13170,0
|
|
20230830,184900,109533730,13170,13170,13170,13170,0
|
|
20230830,184800,109533730,13170,13170,13170,13170,0
|
|
20230830,184700,109533730,13170,13170,13170,13170,0
|
|
20230830,184600,109533730,13170,13170,13170,13170,0
|
|
20230830,184500,109533730,13170,13170,13170,13170,0
|
|
20230830,184400,109533730,13170,13170,13170,13170,109
|
|
20230830,184300,109533730,13170,13170,13170,13170,0
|
|
20230830,184200,109533730,13170,13170,13170,13170,0
|
|
20230830,184100,109533730,13170,13170,13170,13170,0
|
|
20230830,184000,109533730,13170,13170,13170,13170,0
|
|
20230830,183900,109533730,13170,13170,13170,13170,0
|
|
20230830,183800,109533730,13170,13170,13170,13170,0
|
|
20230830,183700,109533730,13170,13170,13170,13170,0
|
|
20230830,183600,109533730,13170,13170,13170,13170,0
|
|
20230830,183500,109533730,13170,13170,13170,13170,0
|
|
20230830,183400,109533730,13170,13170,13170,13170,0
|
|
20230830,183300,109533730,13170,13170,13170,13170,0
|
|
20230830,183200,109533730,13170,13170,13170,13170,0
|
|
20230830,183100,109533730,13170,13170,13170,13170,0
|
|
20230830,183000,109533730,13170,13170,13170,13170,0
|
|
20230830,182900,109533730,13170,13170,13170,13170,0
|
|
20230830,182800,109533730,13170,13170,13170,13170,0
|
|
20230830,182700,109533730,13170,13170,13170,13170,0
|
|
20230830,182600,109533730,13170,13170,13170,13170,0
|
|
20230830,182500,109533730,13170,13170,13170,13170,0
|
|
20230830,182400,109533730,13170,13170,13170,13170,0
|
|
20230830,182300,109533730,13170,13170,13170,13170,0
|
|
20230830,182200,109533730,13170,13170,13170,13170,0
|
|
20230830,182100,109533730,13170,13170,13170,13170,0
|
|
20230830,182000,109533730,13170,13170,13170,13170,0
|
|
20230830,181900,109533730,13170,13170,13170,13170,0
|
|
20230830,181800,109533730,13170,13170,13170,13170,0
|
|
20230830,181700,109533730,13170,13170,13170,13170,0
|
|
20230830,181600,109533730,13170,13170,13170,13170,0
|
|
20230830,181500,109533730,13170,13170,13170,13170,0
|
|
20230830,181400,109533730,13170,13170,13170,13170,109
|
|
20230830,181300,109533730,13170,13170,13170,13170,0
|
|
20230830,181200,109533730,13170,13170,13170,13170,0
|
|
20230830,181100,109533730,13170,13170,13170,13170,0
|
|
20230830,181000,109533730,13170,13170,13170,13170,0
|
|
20230830,180900,109533730,13170,13170,13170,13170,0
|
|
20230830,180800,109533730,13170,13170,13170,13170,0
|
|
20230830,180700,109533730,13170,13170,13170,13170,0
|
|
20230830,180600,109533730,13170,13170,13170,13170,0
|
|
20230830,180500,109533730,13170,13170,13170,13170,0
|
|
20230830,180400,109533730,13170,13170,13170,13170,0
|
|
20230830,180300,109533730,13170,13170,13170,13170,0
|
|
20230830,180200,109533730,13170,13170,13170,13170,0
|
|
20230830,180100,109533730,13170,13170,13170,13170,0
|
|
20230830,180000,109533730,13170,13170,13170,13170,0
|
|
20230830,175900,109533730,13170,13170,13170,13170,0
|
|
20230830,175800,109533730,13170,13170,13170,13170,0
|
|
20230830,175700,109533730,13170,13170,13170,13170,0
|
|
20230830,175600,109533730,13170,13170,13170,13170,0
|
|
20230830,175500,109533730,13170,13170,13170,13170,0
|
|
20230830,175400,109533730,13170,13170,13170,13170,0
|
|
20230830,175300,109533730,13170,13170,13170,13170,0
|
|
20230830,175200,109533730,13170,13170,13170,13170,0
|
|
20230830,175100,109533730,13170,13170,13170,13170,0
|
|
20230830,175000,109533730,13170,13170,13170,13170,0
|
|
20230830,174900,109533730,13170,13170,13170,13170,0
|
|
20230830,174800,109533730,13170,13170,13170,13170,0
|
|
20230830,174700,109533730,13170,13170,13170,13170,0
|
|
20230830,174600,109533730,13170,13170,13170,13170,0
|
|
20230830,174500,109533730,13170,13170,13170,13170,0
|
|
20230830,174400,109533730,13170,13170,13170,13170,109
|
|
20230830,174300,109533730,13170,13170,13170,13170,0
|
|
20230830,174200,109533730,13170,13170,13170,13170,0
|
|
20230830,174100,109533730,13170,13170,13170,13170,0
|
|
20230830,174000,109533730,13170,13170,13170,13170,0
|
|
20230830,173900,109533730,13170,13170,13170,13170,0
|
|
20230830,173800,109533730,13170,13170,13170,13170,0
|
|
20230830,173700,109533730,13170,13170,13170,13170,0
|
|
20230830,173600,109533730,13170,13170,13170,13170,0
|
|
20230830,173500,109533730,13170,13170,13170,13170,0
|
|
20230830,173400,109533730,13170,13170,13170,13170,0
|
|
20230830,173300,109533730,13170,13170,13170,13170,0
|
|
20230830,173200,109533730,13170,13170,13170,13170,0
|
|
20230830,173100,109533730,13170,13170,13170,13170,0
|
|
20230830,173000,109533730,13170,13170,13170,13170,0
|
|
20230830,172900,109533730,13170,13170,13170,13170,0
|
|
20230830,172800,109533730,13170,13170,13170,13170,0
|
|
20230830,172700,109533730,13170,13170,13170,13170,0
|
|
20230830,172600,109533730,13170,13170,13170,13170,0
|
|
20230830,172500,109533730,13170,13170,13170,13170,0
|
|
20230830,172400,109533730,13170,13170,13170,13170,0
|
|
20230830,172300,109533730,13170,13170,13170,13170,0
|
|
20230830,172200,109533730,13170,13170,13170,13170,0
|
|
20230830,172100,109533730,13170,13170,13170,13170,0
|
|
20230830,172000,109533730,13170,13170,13170,13170,0
|
|
20230830,171900,109533730,13170,13170,13170,13170,0
|
|
20230830,171800,109533730,13170,13170,13170,13170,0
|
|
20230830,171700,109533730,13170,13170,13170,13170,0
|
|
20230830,171600,109533730,13170,13170,13170,13170,0
|
|
20230830,171500,109533730,13170,13170,13170,13170,0
|
|
20230830,171400,109533730,13170,13170,13170,13170,109
|
|
20230830,171300,109533730,13170,13170,13170,13170,0
|
|
20230830,171200,109533730,13170,13170,13170,13170,0
|
|
20230830,171100,109533730,13170,13170,13170,13170,0
|
|
20230830,171000,109533730,13170,13170,13170,13170,0
|
|
20230830,170900,109533730,13170,13170,13170,13170,0
|
|
20230830,170800,109533730,13170,13170,13170,13170,0
|
|
20230830,170700,109533730,13170,13170,13170,13170,0
|
|
20230830,170600,109533730,13170,13170,13170,13170,0
|
|
20230830,170500,109533730,13170,13170,13170,13170,0
|
|
20230830,170400,109533730,13170,13170,13170,13170,0
|
|
20230830,170300,109533730,13170,13170,13170,13170,0
|
|
20230830,170200,109533730,13170,13170,13170,13170,0
|
|
20230830,170100,109533730,13170,13170,13170,13170,0
|
|
20230830,170000,109533730,13170,13170,13170,13170,0
|
|
20230830,165900,109533730,13170,13170,13170,13170,0
|
|
20230830,165800,109533730,13170,13170,13170,13170,0
|
|
20230830,165700,109533730,13170,13170,13170,13170,0
|
|
20230830,165600,109533730,13170,13170,13170,13170,0
|
|
20230830,165500,109533730,13170,13170,13170,13170,0
|
|
20230830,165400,109533730,13170,13170,13170,13170,0
|
|
20230830,165300,109533730,13170,13170,13170,13170,0
|
|
20230830,165200,109533730,13170,13170,13170,13170,0
|
|
20230830,165100,109533730,13170,13170,13170,13170,0
|
|
20230830,165000,109533730,13170,13170,13170,13170,0
|
|
20230830,164900,109533730,13170,13170,13170,13170,0
|
|
20230830,164800,109533730,13170,13170,13170,13170,0
|
|
20230830,164700,109533730,13170,13170,13170,13170,0
|
|
20230830,164600,109533730,13170,13170,13170,13170,0
|
|
20230830,164500,109533730,13170,13170,13170,13170,0
|
|
20230830,164400,109533730,13170,13170,13170,13170,109
|
|
20230830,164300,109533730,13170,13170,13170,13170,0
|
|
20230830,164200,109533730,13170,13170,13170,13170,0
|
|
20230830,164100,109533730,13170,13170,13170,13170,0
|
|
20230830,164000,109533730,13170,13170,13170,13170,0
|
|
20230830,163900,109533730,13170,13170,13170,13170,0
|
|
20230830,163800,109533730,13170,13170,13170,13170,0
|
|
20230830,163700,109533730,13170,13170,13170,13170,0
|
|
20230830,163600,109533730,13170,13170,13170,13170,0
|
|
20230830,163500,109533730,13170,13170,13170,13170,0
|
|
20230830,163400,109533730,13170,13170,13170,13170,0
|
|
20230830,163300,109533730,13170,13170,13170,13170,0
|
|
20230830,163200,109533730,13170,13170,13170,13170,0
|
|
20230830,163100,109533730,13170,13170,13170,13170,0
|
|
20230830,163000,109533730,13170,13170,13170,13170,0
|
|
20230830,162900,109533730,13170,13170,13170,13170,0
|
|
20230830,162800,109533730,13170,13170,13170,13170,0
|
|
20230830,162700,109533730,13170,13170,13170,13170,0
|
|
20230830,162600,109533730,13170,13170,13170,13170,0
|
|
20230830,162500,109533730,13170,13170,13170,13170,0
|
|
20230830,162400,109533730,13170,13170,13170,13170,0
|
|
20230830,162300,109533730,13170,13170,13170,13170,0
|
|
20230830,162200,109533730,13170,13170,13170,13170,0
|
|
20230830,162100,109533730,13170,13170,13170,13170,0
|
|
20230830,162000,109533730,13170,13170,13170,13170,0
|
|
20230830,161900,109533730,13170,13170,13170,13170,0
|
|
20230830,161800,109533730,13170,13170,13170,13170,0
|
|
20230830,161700,109533730,13170,13170,13170,13170,0
|
|
20230830,161600,109533730,13170,13170,13170,13170,0
|
|
20230830,161500,109533730,13170,13170,13170,13170,0
|
|
20230830,161400,109533730,13170,13170,13170,13170,109
|
|
20230830,161300,109533730,13170,13170,13170,13170,0
|
|
20230830,161200,109533730,13170,13170,13170,13170,0
|
|
20230830,161100,109533730,13170,13170,13170,13170,0
|
|
20230830,161000,109533730,13170,13170,13170,13170,0
|
|
20230830,160900,109533730,13170,13170,13170,13170,0
|
|
20230830,160800,109533730,13170,13170,13170,13170,0
|
|
20230830,160700,109533730,13170,13170,13170,13170,0
|
|
20230830,160600,109533730,13170,13170,13170,13170,0
|
|
20230830,160500,109533730,13170,13170,13170,13170,0
|
|
20230830,160400,109533730,13170,13170,13170,13170,0
|
|
20230830,160300,109533730,13170,13170,13170,13170,0
|
|
20230830,160200,109533730,13170,13170,13170,13170,0
|
|
20230830,160100,109533730,13170,13170,13170,13170,0
|
|
20230830,160000,109533730,13170,13170,13170,13170,0
|
|
20230830,155900,109533730,13170,13170,13170,13170,0
|
|
20230830,155800,109533730,13170,13170,13170,13170,0
|
|
20230830,155700,109533730,13170,13170,13170,13170,0
|
|
20230830,155600,109533730,13170,13170,13170,13170,0
|
|
20230830,155500,109533730,13170,13170,13170,13170,0
|
|
20230830,155400,109533730,13170,13170,13170,13170,0
|
|
20230830,155300,109533730,13170,13170,13170,13170,0
|
|
20230830,155200,109533730,13170,13170,13170,13170,0
|
|
20230830,155100,109533730,13170,13170,13170,13170,0
|
|
20230830,155000,109533730,13170,13170,13170,13170,0
|
|
20230830,154900,109533730,13170,13170,13170,13170,0
|
|
20230830,154800,109533730,13170,13170,13170,13170,0
|
|
20230830,154700,109533730,13170,13170,13170,13170,0
|
|
20230830,154600,109533730,13170,13170,13170,13170,0
|
|
20230830,154500,109533730,13170,13170,13170,13170,0
|
|
20230830,154400,109533730,13170,13170,13170,13170,109
|
|
20230830,154300,109533730,13170,13170,13170,13170,0
|
|
20230830,154200,109533730,13170,13170,13170,13170,0
|
|
20230830,154100,109533730,13170,13170,13170,13170,0
|
|
20230830,154000,109533730,13170,13170,13170,13170,0
|
|
20230830,153900,109533730,13170,13170,13170,13170,0
|
|
20230830,153800,109533730,13170,13170,13170,13170,0
|
|
20230830,153700,109533730,13170,13170,13170,13170,0
|
|
20230830,153600,109533730,13170,13170,13170,13170,0
|
|
20230830,153500,109533730,13170,13170,13170,13170,0
|
|
20230830,153400,109533730,13170,13170,13170,13170,0
|
|
20230830,153300,109533730,13170,13170,13170,13170,0
|
|
20230830,153200,109533730,13170,13170,13170,13170,0
|
|
20230830,153100,109533730,13170,13170,13170,13170,0
|
|
20230830,153000,109533730,13170,13170,13170,13170,109
|
|
20230830,152900,108098200,13150,13150,13150,13150,0
|
|
20230830,152800,108098200,13150,13150,13150,13150,0
|
|
20230830,152700,108098200,13150,13150,13150,13150,0
|
|
20230830,152600,108098200,13150,13150,13150,13150,0
|
|
20230830,152500,108098200,13150,13150,13150,13150,0
|
|
20230830,152400,108098200,13150,13150,13150,13150,0
|
|
20230830,152300,108098200,13150,13150,13150,13150,0
|
|
20230830,152200,108098200,13150,13150,13150,13150,0
|
|
20230830,152100,108098200,13150,13150,13150,13150,0
|
|
20230830,152000,108098200,13150,13150,13150,13150,0
|
|
20230830,151900,108098200,13150,13150,13150,13150,16
|
|
20230830,151800,107887800,13080,13080,13080,13080,0
|
|
20230830,151700,107887800,13080,13080,13080,13080,0
|
|
20230830,151600,107887800,13080,13080,13080,13080,0
|
|
20230830,151500,107887800,13080,13080,13080,13080,0
|
|
20230830,151400,107887800,13080,13110,13110,13080,400
|
|
20230830,151300,102653340,13120,13120,13120,13120,0
|
|
20230830,151200,102653340,13120,13120,13120,13120,0
|
|
20230830,151100,102653340,13120,13140,13140,13120,72
|
|
20230830,151000,101708680,13150,13150,13150,13150,0
|
|
20230830,150900,101708680,13150,13150,13150,13150,0
|
|
20230830,150800,101708680,13150,13150,13150,13140,45
|
|
20230830,150700,101117020,13150,13150,13150,13150,1
|
|
20230830,150600,101103870,13150,13150,13150,13150,0
|
|
20230830,150500,101103870,13150,13150,13150,13150,0
|
|
20230830,150400,101103870,13150,13150,13150,13150,0
|
|
20230830,150300,101103870,13150,13150,13150,13150,13
|
|
20230830,150200,100932920,13150,13150,13150,13150,0
|
|
20230830,150100,100932920,13150,13140,13150,13140,3
|
|
20230830,150000,100893480,13140,13140,13140,13140,4
|
|
20230830,145900,100840920,13140,13150,13150,13140,40
|
|
20230830,145800,100314930,13150,13150,13150,13150,76
|
|
20230830,145700,99315530,13150,13150,13150,13150,0
|
|
20230830,145600,99315530,13150,13150,13150,13150,15
|
|
20230830,145500,99118280,13150,13150,13150,13150,0
|
|
20230830,145400,99118280,13150,13150,13150,13150,0
|
|
20230830,145300,99118280,13150,13150,13150,13150,26
|
|
20230830,145200,98776380,13160,13160,13160,13160,7
|
|
20230830,145100,98684260,13150,13150,13150,13150,5
|
|
20230830,145000,98618510,13140,13140,13140,13140,0
|
|
20230830,144900,98618510,13140,13140,13140,13140,0
|
|
20230830,144800,98618510,13140,13140,13140,13140,4
|
|
20230830,144700,98565950,13130,13130,13130,13130,50
|
|
20230830,144600,97909450,13170,13170,13170,13170,16
|
|
20230830,144500,97698730,13170,13170,13170,13170,31
|
|
20230830,144400,97290460,13170,13170,13170,13170,16
|
|
20230830,144300,97079740,13170,13170,13170,13170,16
|
|
20230830,144200,96869020,13180,13180,13180,13180,16
|
|
20230830,144100,96658140,13180,13170,13180,13170,16
|
|
20230830,144000,96447370,13170,13170,13170,13170,16
|
|
20230830,143900,96236650,13170,13170,13170,13170,16
|
|
20230830,143800,96025930,13170,13170,13170,13170,16
|
|
20230830,143700,95815210,13170,13170,13170,13170,16
|
|
20230830,143600,95604490,13170,13170,13170,13170,16
|
|
20230830,143500,95393770,13170,13170,13170,13170,16
|
|
20230830,143400,95183050,13170,13170,13170,13170,16
|
|
20230830,143300,94972330,13170,13170,13170,13170,16
|
|
20230830,143200,94761610,13170,13170,13170,13170,16
|
|
20230830,143100,94550890,13180,13180,13180,13180,16
|
|
20230830,143000,94340010,13180,13180,13180,13180,16
|
|
20230830,142900,94129130,13180,13180,13180,13180,21
|
|
20230830,142800,93852350,13180,13180,13180,13180,16
|
|
20230830,142700,93641470,13180,13180,13180,13180,16
|
|
20230830,142600,93430590,13180,13180,13180,13180,15
|
|
20230830,142500,93232890,13180,13180,13180,13180,21
|
|
20230830,142400,92956110,13180,13170,13180,13170,17
|
|
20230830,142300,92732200,13170,13170,13170,13170,17
|
|
20230830,142200,92508310,13170,13160,13170,13160,91
|
|
20230830,142100,91310590,13160,13150,13160,13150,16
|
|
20230830,142000,91100180,13150,13150,13150,13150,16
|
|
20230830,141900,90889780,13150,13150,13150,13150,16
|
|
20230830,141800,90679380,13150,13150,13150,13150,16
|
|
20230830,141700,90468980,13150,13090,13150,13080,133
|
|
20230830,141600,88726740,13100,13140,13150,13100,70
|
|
20230830,141500,87808950,13150,13140,13150,13140,20
|
|
20230830,141400,87545970,13110,13110,13110,13110,64
|
|
20230830,141300,86706930,13100,13100,13100,13100,0
|
|
20230830,141200,86706930,13100,13100,13100,13100,0
|
|
20230830,141100,86706930,13100,13100,13100,13100,10
|
|
20230830,141000,86575930,13090,13090,13090,13090,0
|
|
20230830,140900,86575930,13090,13090,13090,13090,0
|
|
20230830,140800,86575930,13090,13090,13090,13090,0
|
|
20230830,140700,86575930,13090,13110,13110,13090,19
|
|
20230830,140600,86327100,13150,13140,13150,13140,16
|
|
20230830,140500,86116710,13150,13140,13150,13140,16
|
|
20230830,140400,85906320,13140,13140,13140,13140,16
|
|
20230830,140300,85696080,13130,13130,13130,13130,16
|
|
20230830,140200,85486000,13120,13120,13120,13120,64
|
|
20230830,140100,84646320,13110,13110,13110,13110,0
|
|
20230830,140000,84646320,13110,13110,13110,13110,0
|
|
20230830,135900,84646320,13110,13110,13110,13110,10
|
|
20230830,135800,84515220,13100,13100,13100,13100,0
|
|
20230830,135700,84515220,13100,13140,13150,13100,26
|
|
20230830,135600,84173830,13150,13140,13150,13140,16
|
|
20230830,135500,83963440,13150,13140,13150,13140,16
|
|
20230830,135400,83753050,13160,13150,13160,13150,16
|
|
20230830,135300,83542500,13160,13150,13160,13150,16
|
|
20230830,135200,83331950,13160,13160,13160,13160,16
|
|
20230830,135100,83121390,13170,13160,13170,13160,16
|
|
20230830,135000,82910680,13170,13160,13170,13160,16
|
|
20230830,134900,82700020,13170,13160,13170,13160,16
|
|
20230830,134800,82489310,13170,13160,13170,13160,16
|
|
20230830,134700,82278600,13170,13160,13170,13160,16
|
|
20230830,134600,82067890,13170,13150,13170,13150,16
|
|
20230830,134500,81857190,13160,13150,13160,13150,16
|
|
20230830,134400,81646640,13160,13140,13160,13140,16
|
|
20230830,134300,81436150,13150,13150,13150,13150,16
|
|
20230830,134200,81225750,13170,13150,13170,13150,16
|
|
20230830,134100,81015150,13160,13150,13160,13150,15
|
|
20230830,134000,80817760,13160,13140,13160,13140,16
|
|
20230830,133900,80607270,13150,13140,13150,13140,16
|
|
20230830,133800,80396880,13150,13140,13150,13140,16
|
|
20230830,133700,80186490,13150,13140,13150,13140,16
|
|
20230830,133600,79976100,13150,13140,13150,13140,21
|
|
20230830,133500,79699960,13150,13140,13150,13140,16
|
|
20230830,133400,79489570,13150,13130,13150,13130,16
|
|
20230830,133300,79279190,13140,13140,13140,13140,16
|
|
20230830,133200,79068950,13150,13150,13150,13150,16
|
|
20230830,133100,78858550,13150,13130,13150,13130,16
|
|
20230830,133000,78648170,13140,13130,13140,13130,16
|
|
20230830,132900,78437940,13140,13140,13140,13140,16
|
|
20230830,132800,78227700,13160,13150,13160,13150,16
|
|
20230830,132700,78017150,13160,13140,13160,13140,16
|
|
20230830,132600,77806640,13150,13140,13150,13140,16
|
|
20230830,132500,77596390,13140,13140,13140,13140,16
|
|
20230830,132400,77386150,13140,13140,13140,13140,16
|
|
20230830,132300,77175910,13130,13130,13130,13130,16
|
|
20230830,132200,76965830,13120,13120,13120,13120,16
|
|
20230830,132100,76755910,13110,13150,13150,13110,104
|
|
20230830,132000,75391750,13150,13120,13150,13110,77
|
|
20230830,131900,74382220,13100,13100,13100,13100,0
|
|
20230830,131800,74382220,13100,13100,13100,13100,0
|
|
20230830,131700,74382220,13100,13100,13100,13100,0
|
|
20230830,131600,74382220,13100,13100,13100,13100,0
|
|
20230830,131500,74382220,13100,13100,13100,13100,0
|
|
20230830,131400,74382220,13100,13100,13100,13100,0
|
|
20230830,131300,74382220,13100,13100,13100,13100,0
|
|
20230830,131200,74382220,13100,13100,13100,13100,0
|
|
20230830,131100,74382220,13100,13100,13100,13100,1
|
|
20230830,131000,74369120,13100,13110,13110,13100,99
|
|
20230830,130900,73071730,13100,13100,13100,13100,0
|
|
20230830,130800,73071730,13100,13140,13140,13100,72
|
|
20230830,130700,72127620,13160,13160,13160,13160,16
|
|
20230830,130600,71917060,13160,13160,13160,13160,16
|
|
20230830,130500,71706500,13170,13160,13170,13160,17
|
|
20230830,130400,71482620,13170,13160,13170,13160,18
|
|
20230830,130300,71245590,13170,13160,13170,13160,16
|
|
20230830,130200,71034880,13170,13160,13170,13160,66
|
|
20230830,130100,70165670,13170,13160,13170,13160,16
|
|
20230830,130000,69954960,13170,13160,13170,13160,16
|
|
20230830,125900,69744250,13160,13160,13160,13160,16
|
|
20230830,125800,69533690,13150,13150,13150,13150,16
|
|
20230830,125700,69323290,13140,13140,13170,13140,32
|
|
20230830,125600,68902340,13160,13160,13170,13130,27
|
|
20230830,125500,68547080,13170,13170,13170,13170,18
|
|
20230830,125400,68310020,13180,13170,13180,13170,16
|
|
20230830,125300,68099150,13180,13170,13180,13170,16
|
|
20230830,125200,67888280,13180,13170,13180,13170,16
|
|
20230830,125100,67677410,13180,13160,13180,13160,16
|
|
20230830,125000,67466580,13170,13170,13170,13170,16
|
|
20230830,124900,67255860,13180,13170,13180,13170,16
|
|
20230830,124800,67044990,13180,13170,13180,13170,16
|
|
20230830,124700,66834120,13180,13170,13180,13170,18
|
|
20230830,124600,66596890,13180,13160,13180,13160,16
|
|
20230830,124500,66386050,13170,13170,13170,13170,16
|
|
20230830,124400,66175330,13170,13160,13170,13160,21
|
|
20230830,124300,65898810,13170,13160,13170,13160,16
|
|
20230830,124200,65688100,13170,13170,13170,13170,16
|
|
20230830,124100,65477380,13170,13170,13170,13170,16
|
|
20230830,124000,65266660,13170,13170,13170,13170,16
|
|
20230830,123900,65055940,13180,13170,13180,13170,16
|
|
20230830,123800,64845160,13180,13160,13180,13160,26
|
|
20230830,123700,64502610,13180,13160,13180,13160,16
|
|
20230830,123600,64291850,13180,13160,13180,13160,16
|
|
20230830,123500,64081090,13180,13160,13180,13160,16
|
|
20230830,123400,63870430,13170,13170,13170,13170,16
|
|
20230830,123300,63659710,13160,13150,13160,13150,17
|
|
20230830,123200,63436000,13160,13170,13180,13160,17
|
|
20230830,123100,63211970,13170,13150,13170,13150,16
|
|
20230830,123000,63001280,13160,13160,13160,13160,18
|
|
20230830,122900,62764400,13170,13160,13170,13160,16
|
|
20230830,122800,62553690,13170,13160,13170,13160,16
|
|
20230830,122700,62342980,13170,13140,13170,13140,16
|
|
20230830,122600,62132370,13160,13140,13160,13140,16
|
|
20230830,122500,61921830,13150,13150,13150,13150,27
|
|
20230830,122400,61566780,13160,13150,13160,13150,16
|
|
20230830,122300,61356230,13160,13140,13160,13140,21
|
|
20230830,122200,61079960,13140,13120,13140,13120,17
|
|
20230830,122100,60856900,13110,13110,13110,13110,16
|
|
20230830,122000,60647140,13100,13100,13100,13100,1
|
|
20230830,121900,60634040,13090,13090,13090,13090,0
|
|
20230830,121800,60634040,13090,13090,13090,13090,0
|
|
20230830,121700,60634040,13090,13090,13090,13090,0
|
|
20230830,121600,60634040,13090,13090,13090,13090,0
|
|
20230830,121500,60634040,13090,13140,13160,13090,23
|
|
20230830,121400,60331960,13150,13140,13150,13140,16
|
|
20230830,121300,60121570,13150,13120,13150,13120,17
|
|
20230830,121200,59898270,13130,13120,13130,13120,15
|
|
20230830,121100,59701330,13130,13110,13130,13110,16
|
|
20230830,121000,59491340,13120,13120,13120,13120,21
|
|
20230830,120900,59215820,13120,13120,13120,13120,16
|
|
20230830,120800,59005900,13120,13120,13120,13120,1
|
|
20230830,120700,58992780,13070,13070,13070,13070,0
|
|
20230830,120600,58992780,13070,13070,13070,13070,0
|
|
20230830,120500,58992780,13070,13070,13070,13070,0
|
|
20230830,120400,58992780,13070,13070,13070,13070,0
|
|
20230830,120300,58992780,13070,13070,13070,13070,0
|
|
20230830,120200,58992780,13070,13070,13070,13070,0
|
|
20230830,120100,58992780,13070,13070,13070,13070,0
|
|
20230830,120000,58992780,13070,13070,13070,13070,0
|
|
20230830,115900,58992780,13070,13070,13070,13070,0
|
|
20230830,115800,58992780,13070,13070,13070,13070,0
|
|
20230830,115700,58992780,13070,13070,13070,13070,0
|
|
20230830,115600,58992780,13070,13070,13070,13070,0
|
|
20230830,115500,58992780,13070,13070,13070,13070,1
|
|
20230830,115400,58979710,13060,13060,13060,13060,0
|
|
20230830,115300,58979710,13060,13060,13060,13060,0
|
|
20230830,115200,58979710,13060,13120,13130,13060,106
|
|
20230830,115100,57594240,13130,13120,13130,13120,16
|
|
20230830,115000,57384170,13130,13120,13130,13120,18
|
|
20230830,114900,57147840,13130,13120,13130,13120,16
|
|
20230830,114800,56937770,13130,13130,13130,13130,16
|
|
20230830,114700,56727690,13130,13130,13130,13130,16
|
|
20230830,114600,56517610,13130,13130,13130,13130,16
|
|
20230830,114500,56307530,13130,13130,13130,13130,16
|
|
20230830,114400,56097450,13140,13140,13140,13140,16
|
|
20230830,114300,55887210,13150,13110,13150,13110,21
|
|
20230830,114200,55611250,13130,13130,13130,13060,68
|
|
20230830,114100,54721370,13140,13130,13140,13130,16
|
|
20230830,114000,54511140,13140,13120,13140,13120,16
|
|
20230830,113900,54301000,13130,13120,13130,13120,16
|
|
20230830,113800,54090930,13130,13120,13130,13120,16
|
|
20230830,113700,53880860,13130,13120,13130,13120,16
|
|
20230830,113600,53670790,13130,13130,13130,13120,21
|
|
20230830,113500,53395070,13130,13120,13130,13120,16
|
|
20230830,113400,53185030,13130,13130,13130,13130,16
|
|
20230830,113300,52974950,13130,13130,13130,13130,16
|
|
20230830,113200,52764870,13130,13130,13130,13130,16
|
|
20230830,113100,52554790,13130,13130,13130,13130,16
|
|
20230830,113000,52344710,13130,13130,13130,13130,21
|
|
20230830,112900,52068980,13130,13130,13130,13130,16
|
|
20230830,112800,51858900,13130,13130,13130,13130,15
|
|
20230830,112700,51661950,13130,13130,13130,13130,16
|
|
20230830,112600,51451870,13130,13130,13130,13130,21
|
|
20230830,112500,51176140,13130,13130,13130,13130,20
|
|
20230830,112400,50913540,13130,13130,13130,13130,16
|
|
20230830,112300,50703460,13130,13130,13130,13130,16
|
|
20230830,112200,50493380,13130,13130,13130,13130,16
|
|
20230830,112100,50283300,13130,13120,13130,13120,89
|
|
20230830,112000,49115450,13120,13100,13120,13100,45
|
|
20230830,111900,48525250,13110,13110,13110,13110,16
|
|
20230830,111800,48315490,13110,13100,13110,13100,216
|
|
20230830,111700,45485730,13090,13090,13090,13090,16
|
|
20230830,111600,45276290,13080,13100,13100,13080,21
|
|
20230830,111500,45001210,13100,13100,13100,13100,18
|
|
20230830,111400,44765410,13100,13100,13100,13100,16
|
|
20230830,111300,44555810,13100,13100,13100,13100,16
|
|
20230830,111200,44346210,13100,13100,13100,13100,16
|
|
20230830,111100,44136610,13090,13100,13100,13090,188
|
|
20230830,111000,41675320,13090,13090,13090,13090,35
|
|
20230830,110900,41217170,13080,13080,13080,13080,0
|
|
20230830,110800,41217170,13080,13080,13080,13080,0
|
|
20230830,110700,41217170,13080,13080,13080,13080,0
|
|
20230830,110600,41217170,13080,13080,13080,13080,0
|
|
20230830,110500,41217170,13080,13080,13080,13080,0
|
|
20230830,110400,41217170,13080,13080,13080,13080,0
|
|
20230830,110300,41217170,13080,13080,13080,13080,0
|
|
20230830,110200,41217170,13080,13150,13160,13080,21
|
|
20230830,110100,40940900,13160,13140,13160,13140,21
|
|
20230830,110000,40664750,13150,13140,13150,13140,16
|
|
20230830,105900,40454360,13150,13150,13150,13150,16
|
|
20230830,105800,40243960,13160,13150,13160,13150,17
|
|
20230830,105700,40020250,13160,13150,13160,13150,27
|
|
20230830,105600,39664940,13160,13150,13160,13150,16
|
|
20230830,105500,39454390,13160,13150,13160,13150,16
|
|
20230830,105400,39243840,13160,13140,13160,13140,16
|
|
20230830,105300,39033360,13150,13140,13150,13140,20
|
|
20230830,105200,38770370,13150,13140,13150,13140,16
|
|
20230830,105100,38559980,13160,13150,13160,13150,16
|
|
20230830,105000,38349430,13160,13150,13160,13150,16
|
|
20230830,104900,38138880,13160,13150,13160,13150,16
|
|
20230830,104800,37928330,13160,13150,13160,13150,20
|
|
20230830,104700,37665140,13160,13140,13160,13140,16
|
|
20230830,104600,37454650,13160,13150,13160,13150,16
|
|
20230830,104500,37244100,13160,13150,13160,13150,16
|
|
20230830,104400,37033550,13160,13150,13160,13150,15
|
|
20230830,104300,36836160,13160,13140,13160,13140,17
|
|
20230830,104200,36612470,13150,13150,13150,13150,16
|
|
20230830,104100,36402070,13140,13120,13140,13120,16
|
|
20230830,104000,36191970,13130,13120,13130,13120,16
|
|
20230830,103900,35981900,13130,13120,13130,13120,20
|
|
20230830,103800,35719310,13130,13110,13130,13110,16
|
|
20230830,103700,35509270,13120,13110,13120,13110,16
|
|
20230830,103600,35299360,13120,13120,13120,13120,16
|
|
20230830,103500,35089440,13120,13120,13120,13120,16
|
|
20230830,103400,34879520,13120,13120,13120,13120,5
|
|
20230830,103300,34813920,13050,13050,13050,13050,0
|
|
20230830,103200,34813920,13050,13050,13050,13050,0
|
|
20230830,103100,34813920,13050,13050,13050,13050,0
|
|
20230830,103000,34813920,13050,13050,13050,13050,0
|
|
20230830,102900,34813920,13050,13050,13050,13050,0
|
|
20230830,102800,34813920,13050,13050,13050,13050,1
|
|
20230830,102700,34800870,13040,13040,13040,13040,2
|
|
20230830,102600,34774790,13030,13110,13130,13030,34
|
|
20230830,102500,34329430,13130,13120,13130,13120,16
|
|
20230830,102400,34119360,13130,13110,13130,13110,16
|
|
20230830,102300,33909320,13160,13140,13160,13140,16
|
|
20230830,102200,33698780,13160,13150,13160,13150,24
|
|
20230830,102100,33382970,13160,13100,13160,13100,19
|
|
20230830,102000,33133950,13090,13080,13090,13080,16
|
|
20230830,101900,32924520,13090,13080,13090,13080,16
|
|
20230830,101800,32715140,13080,13070,13080,13070,19
|
|
20230830,101700,32466780,13070,13070,13070,13070,1
|
|
20230830,101600,32453710,13010,13010,13010,13010,0
|
|
20230830,101500,32453710,13010,13010,13010,13010,0
|
|
20230830,101400,32453710,13010,13010,13010,13010,0
|
|
20230830,101300,32453710,13010,13030,13030,13010,215
|
|
20230830,101200,29655640,13010,13010,13010,13010,0
|
|
20230830,101100,29655640,13010,13010,13010,13010,0
|
|
20230830,101000,29655640,13010,13010,13010,13010,0
|
|
20230830,100900,29655640,13010,13010,13010,13010,0
|
|
20230830,100800,29655640,13010,13150,13160,13010,20
|
|
20230830,100700,29393050,13160,13130,13160,13130,24
|
|
20230830,100600,29077290,13150,13120,13150,13120,16
|
|
20230830,100500,28867000,13150,13140,13150,13140,16
|
|
20230830,100400,28656610,13150,13130,13150,13130,16
|
|
20230830,100300,28446320,13140,13140,13150,13140,24
|
|
20230830,100200,28130820,13150,13140,13150,13140,16
|
|
20230830,100100,27920440,13150,13120,13150,13100,31
|
|
20230830,100000,27513200,13150,13150,13150,13140,24
|
|
20230830,095900,27197730,13150,13090,13150,13090,43
|
|
20230830,095800,26633830,13110,13090,13110,13090,267
|
|
20230830,095700,23138780,13090,13090,13090,13090,16
|
|
20230830,095600,22929340,13090,13090,13090,13090,23
|
|
20230830,095500,22628270,13090,13090,13090,13090,16
|
|
20230830,095400,22418830,13090,13090,13090,13090,16
|
|
20230830,095300,22209390,13090,13080,13090,13080,17
|
|
20230830,095200,21987020,13070,13080,13090,13070,33
|
|
20230830,095100,21555430,13090,13090,13090,13090,16
|
|
20230830,095000,21345990,13090,13020,13090,13020,74
|
|
20230830,094900,20381880,13020,12990,13020,12990,30
|
|
20230830,094800,19991880,13000,13000,13000,12990,24
|
|
20230830,094700,19679890,13020,13020,13020,13020,16
|
|
20230830,094600,19471570,13020,13020,13020,13020,16
|
|
20230830,094500,19263250,13020,13010,13020,12950,27
|
|
20230830,094400,18911930,13000,13010,13020,13000,80
|
|
20230830,094300,17871290,13000,13010,13010,13000,23
|
|
20230830,094200,17572130,13000,13010,13010,13000,29
|
|
20230830,094100,17194970,13010,13010,13010,13000,29
|
|
20230830,094000,16817720,13010,13010,13010,13000,28
|
|
20230830,093900,16453490,13000,13000,13000,13000,13
|
|
20230830,093800,16284490,12990,12990,12990,12990,16
|
|
20230830,093700,16076650,12980,12970,12980,12970,24
|
|
20230830,093600,15765290,12960,12950,12960,12950,4
|
|
20230830,093500,15713480,12890,12890,12890,12890,8
|
|
20230830,093400,15610360,12890,12890,12890,12890,35
|
|
20230830,093300,15159210,12890,12890,12890,12890,16
|
|
20230830,093200,14952970,12890,12910,12910,12890,57
|
|
20230830,093100,14217470,12900,12900,12900,12900,80
|
|
20230830,093000,13185470,12900,12900,12900,12900,42
|
|
20230830,092900,12643670,12900,12950,12950,12900,68
|
|
20230830,092800,11766000,12960,12970,12970,12960,2
|
|
20230830,092700,11740070,12970,12970,12970,12970,0
|
|
20230830,092600,11740070,12970,12990,12990,12970,7
|
|
20230830,092500,11649180,12990,12990,12990,12990,0
|
|
20230830,092400,11649180,12990,12990,12990,12990,101
|
|
20230830,092300,10337190,12990,12990,12990,12990,0
|
|
20230830,092200,10337190,12990,12990,12990,12990,1
|
|
20230830,092100,10324200,12990,12990,12990,12990,0
|
|
20230830,092000,10324200,12990,12980,12990,12980,240
|
|
20230830,091900,7208990,12980,12980,12980,12980,16
|
|
20230830,091800,7001310,12980,12980,12980,12980,1
|
|
20230830,091700,6988330,12930,12930,12930,12930,143
|
|
20230830,091600,5139340,12930,12930,12930,12930,3
|
|
20230830,091500,5100550,12930,12930,12930,12930,70
|
|
20230830,091400,4195450,12930,13000,13000,12930,24
|
|
20230830,091300,3884940,13000,13000,13000,13000,3
|
|
20230830,091200,3845940,13010,13010,13010,13010,1
|
|
20230830,091100,3832930,12930,12930,12930,12930,12
|
|
20230830,091000,3677770,12910,13030,13030,12910,118
|
|
20230830,090900,2153310,13100,13020,13100,12910,124
|
|
20230830,090800,547600,13200,13200,13200,13200,0
|
|
20230830,090700,547600,13200,13200,13200,13200,0
|
|
20230830,090600,547600,13200,13200,13200,13200,0
|
|
20230830,090500,547600,13200,13010,13200,13000,30
|
|
20230830,090400,157150,13230,13230,13230,13230,0
|
|
20230830,090300,157150,13230,13230,13230,13230,0
|
|
20230830,090200,157150,13230,13230,13230,13230,4
|
|
20230830,090100,104230,13230,13000,13230,13000,5
|
|
20230830,090000,39000,13000,13000,13000,13000,3
|