664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200100,279717060,13080,13080,13080,13080,701
|
|
20230817,200000,279717060,13080,13080,13080,13080,0
|
|
20230817,195900,279717060,13080,13080,13080,13080,0
|
|
20230817,195800,279717060,13080,13080,13080,13080,0
|
|
20230817,195700,279717060,13080,13080,13080,13080,0
|
|
20230817,195600,279717060,13080,13080,13080,13080,0
|
|
20230817,195500,279717060,13080,13080,13080,13080,0
|
|
20230817,195400,279717060,13080,13080,13080,13080,0
|
|
20230817,195300,279717060,13080,13080,13080,13080,0
|
|
20230817,195200,279717060,13080,13080,13080,13080,0
|
|
20230817,195100,279717060,13080,13080,13080,13080,0
|
|
20230817,195000,279717060,13080,13080,13080,13080,0
|
|
20230817,194900,279717060,13080,13080,13080,13080,0
|
|
20230817,194800,279717060,13080,13080,13080,13080,0
|
|
20230817,194700,279717060,13080,13080,13080,13080,0
|
|
20230817,194600,279717060,13080,13080,13080,13080,0
|
|
20230817,194500,279717060,13080,13080,13080,13080,0
|
|
20230817,194400,279717060,13080,13080,13080,13080,0
|
|
20230817,194300,279717060,13080,13080,13080,13080,0
|
|
20230817,194200,279717060,13080,13080,13080,13080,0
|
|
20230817,194100,279717060,13080,13080,13080,13080,0
|
|
20230817,194000,279717060,13080,13080,13080,13080,0
|
|
20230817,193900,279717060,13080,13080,13080,13080,0
|
|
20230817,193800,279717060,13080,13080,13080,13080,0
|
|
20230817,193700,279717060,13080,13080,13080,13080,0
|
|
20230817,193600,279717060,13080,13080,13080,13080,0
|
|
20230817,193500,279717060,13080,13080,13080,13080,0
|
|
20230817,193400,279717060,13080,13080,13080,13080,0
|
|
20230817,193300,279717060,13080,13080,13080,13080,0
|
|
20230817,193200,279717060,13080,13080,13080,13080,0
|
|
20230817,193100,279717060,13080,13080,13080,13080,701
|
|
20230817,193000,279717060,13080,13080,13080,13080,0
|
|
20230817,192900,279717060,13080,13080,13080,13080,0
|
|
20230817,192800,279717060,13080,13080,13080,13080,0
|
|
20230817,192700,279717060,13080,13080,13080,13080,0
|
|
20230817,192600,279717060,13080,13080,13080,13080,0
|
|
20230817,192500,279717060,13080,13080,13080,13080,0
|
|
20230817,192400,279717060,13080,13080,13080,13080,0
|
|
20230817,192300,279717060,13080,13080,13080,13080,0
|
|
20230817,192200,279717060,13080,13080,13080,13080,0
|
|
20230817,192100,279717060,13080,13080,13080,13080,0
|
|
20230817,192000,279717060,13080,13080,13080,13080,0
|
|
20230817,191900,279717060,13080,13080,13080,13080,0
|
|
20230817,191800,279717060,13080,13080,13080,13080,0
|
|
20230817,191700,279717060,13080,13080,13080,13080,0
|
|
20230817,191600,279717060,13080,13080,13080,13080,0
|
|
20230817,191500,279717060,13080,13080,13080,13080,0
|
|
20230817,191400,279717060,13080,13080,13080,13080,0
|
|
20230817,191300,279717060,13080,13080,13080,13080,0
|
|
20230817,191200,279717060,13080,13080,13080,13080,0
|
|
20230817,191100,279717060,13080,13080,13080,13080,0
|
|
20230817,191000,279717060,13080,13080,13080,13080,0
|
|
20230817,190900,279717060,13080,13080,13080,13080,0
|
|
20230817,190800,279717060,13080,13080,13080,13080,0
|
|
20230817,190700,279717060,13080,13080,13080,13080,0
|
|
20230817,190600,279717060,13080,13080,13080,13080,0
|
|
20230817,190500,279717060,13080,13080,13080,13080,0
|
|
20230817,190400,279717060,13080,13080,13080,13080,0
|
|
20230817,190300,279717060,13080,13080,13080,13080,0
|
|
20230817,190200,279717060,13080,13080,13080,13080,0
|
|
20230817,190100,279717060,13080,13080,13080,13080,701
|
|
20230817,190000,279717060,13080,13080,13080,13080,0
|
|
20230817,185900,279717060,13080,13080,13080,13080,0
|
|
20230817,185800,279717060,13080,13080,13080,13080,0
|
|
20230817,185700,279717060,13080,13080,13080,13080,0
|
|
20230817,185600,279717060,13080,13080,13080,13080,0
|
|
20230817,185500,279717060,13080,13080,13080,13080,0
|
|
20230817,185400,279717060,13080,13080,13080,13080,0
|
|
20230817,185300,279717060,13080,13080,13080,13080,0
|
|
20230817,185200,279717060,13080,13080,13080,13080,0
|
|
20230817,185100,279717060,13080,13080,13080,13080,0
|
|
20230817,185000,279717060,13080,13080,13080,13080,0
|
|
20230817,184900,279717060,13080,13080,13080,13080,0
|
|
20230817,184800,279717060,13080,13080,13080,13080,0
|
|
20230817,184700,279717060,13080,13080,13080,13080,0
|
|
20230817,184600,279717060,13080,13080,13080,13080,0
|
|
20230817,184500,279717060,13080,13080,13080,13080,0
|
|
20230817,184400,279717060,13080,13080,13080,13080,0
|
|
20230817,184300,279717060,13080,13080,13080,13080,0
|
|
20230817,184200,279717060,13080,13080,13080,13080,0
|
|
20230817,184100,279717060,13080,13080,13080,13080,0
|
|
20230817,184000,279717060,13080,13080,13080,13080,0
|
|
20230817,183900,279717060,13080,13080,13080,13080,0
|
|
20230817,183800,279717060,13080,13080,13080,13080,0
|
|
20230817,183700,279717060,13080,13080,13080,13080,0
|
|
20230817,183600,279717060,13080,13080,13080,13080,0
|
|
20230817,183500,279717060,13080,13080,13080,13080,0
|
|
20230817,183400,279717060,13080,13080,13080,13080,0
|
|
20230817,183300,279717060,13080,13080,13080,13080,0
|
|
20230817,183200,279717060,13080,13080,13080,13080,0
|
|
20230817,183100,279717060,13080,13080,13080,13080,701
|
|
20230817,183000,279717060,13080,13080,13080,13080,0
|
|
20230817,182900,279717060,13080,13080,13080,13080,0
|
|
20230817,182800,279717060,13080,13080,13080,13080,0
|
|
20230817,182700,279717060,13080,13080,13080,13080,0
|
|
20230817,182600,279717060,13080,13080,13080,13080,0
|
|
20230817,182500,279717060,13080,13080,13080,13080,0
|
|
20230817,182400,279717060,13080,13080,13080,13080,0
|
|
20230817,182300,279717060,13080,13080,13080,13080,0
|
|
20230817,182200,279717060,13080,13080,13080,13080,0
|
|
20230817,182100,279717060,13080,13080,13080,13080,0
|
|
20230817,182000,279717060,13080,13080,13080,13080,0
|
|
20230817,181900,279717060,13080,13080,13080,13080,0
|
|
20230817,181800,279717060,13080,13080,13080,13080,0
|
|
20230817,181700,279717060,13080,13080,13080,13080,0
|
|
20230817,181600,279717060,13080,13080,13080,13080,0
|
|
20230817,181500,279717060,13080,13080,13080,13080,0
|
|
20230817,181400,279717060,13080,13080,13080,13080,0
|
|
20230817,181300,279717060,13080,13080,13080,13080,0
|
|
20230817,181200,279717060,13080,13080,13080,13080,0
|
|
20230817,181100,279717060,13080,13080,13080,13080,0
|
|
20230817,181000,279717060,13080,13080,13080,13080,0
|
|
20230817,180900,279717060,13080,13080,13080,13080,0
|
|
20230817,180800,279717060,13080,13080,13080,13080,0
|
|
20230817,180700,279717060,13080,13080,13080,13080,0
|
|
20230817,180600,279717060,13080,13080,13080,13080,0
|
|
20230817,180500,279717060,13080,13080,13080,13080,0
|
|
20230817,180400,279717060,13080,13080,13080,13080,0
|
|
20230817,180300,279717060,13080,13080,13080,13080,0
|
|
20230817,180200,279717060,13080,13080,13080,13080,0
|
|
20230817,180100,279717060,13080,13080,13080,13080,701
|
|
20230817,180000,279717060,13080,13080,13080,13080,0
|
|
20230817,175900,279717060,13080,13080,13080,13080,0
|
|
20230817,175800,279717060,13080,13080,13080,13080,0
|
|
20230817,175700,279717060,13080,13080,13080,13080,0
|
|
20230817,175600,279717060,13080,13080,13080,13080,0
|
|
20230817,175500,279717060,13080,13080,13080,13080,0
|
|
20230817,175400,279717060,13080,13080,13080,13080,0
|
|
20230817,175300,279717060,13080,13080,13080,13080,0
|
|
20230817,175200,279717060,13080,13080,13080,13080,0
|
|
20230817,175100,279717060,13080,13080,13080,13080,0
|
|
20230817,175000,279717060,13080,13080,13080,13080,0
|
|
20230817,174900,279717060,13080,13080,13080,13080,0
|
|
20230817,174800,279717060,13080,13080,13080,13080,0
|
|
20230817,174700,279717060,13080,13080,13080,13080,0
|
|
20230817,174600,279717060,13080,13080,13080,13080,0
|
|
20230817,174500,279717060,13080,13080,13080,13080,0
|
|
20230817,174400,279717060,13080,13080,13080,13080,0
|
|
20230817,174300,279717060,13080,13080,13080,13080,0
|
|
20230817,174200,279717060,13080,13080,13080,13080,0
|
|
20230817,174100,279717060,13080,13080,13080,13080,0
|
|
20230817,174000,279717060,13080,13080,13080,13080,0
|
|
20230817,173900,279717060,13080,13080,13080,13080,0
|
|
20230817,173800,279717060,13080,13080,13080,13080,0
|
|
20230817,173700,279717060,13080,13080,13080,13080,0
|
|
20230817,173600,279717060,13080,13080,13080,13080,0
|
|
20230817,173500,279717060,13080,13080,13080,13080,0
|
|
20230817,173400,279717060,13080,13080,13080,13080,0
|
|
20230817,173300,279717060,13080,13080,13080,13080,0
|
|
20230817,173200,279717060,13080,13080,13080,13080,0
|
|
20230817,173100,279717060,13080,13080,13080,13080,701
|
|
20230817,173000,279717060,13080,13080,13080,13080,0
|
|
20230817,172900,279717060,13080,13080,13080,13080,0
|
|
20230817,172800,279717060,13080,13080,13080,13080,0
|
|
20230817,172700,279717060,13080,13080,13080,13080,0
|
|
20230817,172600,279717060,13080,13080,13080,13080,0
|
|
20230817,172500,279717060,13080,13080,13080,13080,0
|
|
20230817,172400,279717060,13080,13080,13080,13080,0
|
|
20230817,172300,279717060,13080,13080,13080,13080,0
|
|
20230817,172200,279717060,13080,13080,13080,13080,0
|
|
20230817,172100,279717060,13080,13080,13080,13080,0
|
|
20230817,172000,279717060,13080,13080,13080,13080,0
|
|
20230817,171900,279717060,13080,13080,13080,13080,0
|
|
20230817,171800,279717060,13080,13080,13080,13080,0
|
|
20230817,171700,279717060,13080,13080,13080,13080,0
|
|
20230817,171600,279717060,13080,13080,13080,13080,0
|
|
20230817,171500,279717060,13080,13080,13080,13080,0
|
|
20230817,171400,279717060,13080,13080,13080,13080,0
|
|
20230817,171300,279717060,13080,13080,13080,13080,0
|
|
20230817,171200,279717060,13080,13080,13080,13080,0
|
|
20230817,171100,279717060,13080,13080,13080,13080,0
|
|
20230817,171000,279717060,13080,13080,13080,13080,0
|
|
20230817,170900,279717060,13080,13080,13080,13080,0
|
|
20230817,170800,279717060,13080,13080,13080,13080,0
|
|
20230817,170700,279717060,13080,13080,13080,13080,0
|
|
20230817,170600,279717060,13080,13080,13080,13080,0
|
|
20230817,170500,279717060,13080,13080,13080,13080,0
|
|
20230817,170400,279717060,13080,13080,13080,13080,0
|
|
20230817,170300,279717060,13080,13080,13080,13080,0
|
|
20230817,170200,279717060,13080,13080,13080,13080,0
|
|
20230817,170100,279717060,13080,13080,13080,13080,701
|
|
20230817,170000,279717060,13080,13080,13080,13080,0
|
|
20230817,165900,279717060,13080,13080,13080,13080,0
|
|
20230817,165800,279717060,13080,13080,13080,13080,0
|
|
20230817,165700,279717060,13080,13080,13080,13080,0
|
|
20230817,165600,279717060,13080,13080,13080,13080,0
|
|
20230817,165500,279717060,13080,13080,13080,13080,0
|
|
20230817,165400,279717060,13080,13080,13080,13080,0
|
|
20230817,165300,279717060,13080,13080,13080,13080,0
|
|
20230817,165200,279717060,13080,13080,13080,13080,0
|
|
20230817,165100,279717060,13080,13080,13080,13080,0
|
|
20230817,165000,279717060,13080,13080,13080,13080,0
|
|
20230817,164900,279717060,13080,13080,13080,13080,0
|
|
20230817,164800,279717060,13080,13080,13080,13080,0
|
|
20230817,164700,279717060,13080,13080,13080,13080,0
|
|
20230817,164600,279717060,13080,13080,13080,13080,0
|
|
20230817,164500,279717060,13080,13080,13080,13080,0
|
|
20230817,164400,279717060,13080,13080,13080,13080,0
|
|
20230817,164300,279717060,13080,13080,13080,13080,0
|
|
20230817,164200,279717060,13080,13080,13080,13080,0
|
|
20230817,164100,279717060,13080,13080,13080,13080,0
|
|
20230817,164000,279717060,13080,13080,13080,13080,0
|
|
20230817,163900,279717060,13080,13080,13080,13080,0
|
|
20230817,163800,279717060,13080,13080,13080,13080,0
|
|
20230817,163700,279717060,13080,13080,13080,13080,0
|
|
20230817,163600,279717060,13080,13080,13080,13080,0
|
|
20230817,163500,279717060,13080,13080,13080,13080,0
|
|
20230817,163400,279717060,13080,13080,13080,13080,0
|
|
20230817,163300,279717060,13080,13080,13080,13080,0
|
|
20230817,163200,279717060,13080,13080,13080,13080,0
|
|
20230817,163100,279717060,13080,13080,13080,13080,701
|
|
20230817,163000,279717060,13080,13080,13080,13080,0
|
|
20230817,162900,279717060,13080,13080,13080,13080,0
|
|
20230817,162800,279717060,13080,13080,13080,13080,0
|
|
20230817,162700,279717060,13080,13080,13080,13080,0
|
|
20230817,162600,279717060,13080,13080,13080,13080,0
|
|
20230817,162500,279717060,13080,13080,13080,13080,0
|
|
20230817,162400,279717060,13080,13080,13080,13080,0
|
|
20230817,162300,279717060,13080,13080,13080,13080,0
|
|
20230817,162200,279717060,13080,13080,13080,13080,0
|
|
20230817,162100,279717060,13080,13080,13080,13080,0
|
|
20230817,162000,279717060,13080,13080,13080,13080,0
|
|
20230817,161900,279717060,13080,13080,13080,13080,0
|
|
20230817,161800,279717060,13080,13080,13080,13080,0
|
|
20230817,161700,279717060,13080,13080,13080,13080,0
|
|
20230817,161600,279717060,13080,13080,13080,13080,0
|
|
20230817,161500,279717060,13080,13080,13080,13080,0
|
|
20230817,161400,279717060,13080,13080,13080,13080,0
|
|
20230817,161300,279717060,13080,13080,13080,13080,0
|
|
20230817,161200,279717060,13080,13080,13080,13080,0
|
|
20230817,161100,279717060,13080,13080,13080,13080,0
|
|
20230817,161000,279717060,13080,13080,13080,13080,0
|
|
20230817,160900,279717060,13080,13080,13080,13080,0
|
|
20230817,160800,279717060,13080,13080,13080,13080,0
|
|
20230817,160700,279717060,13080,13080,13080,13080,0
|
|
20230817,160600,279717060,13080,13080,13080,13080,0
|
|
20230817,160500,279717060,13080,13080,13080,13080,0
|
|
20230817,160400,279717060,13080,13080,13080,13080,0
|
|
20230817,160300,279717060,13080,13080,13080,13080,0
|
|
20230817,160200,279717060,13080,13080,13080,13080,0
|
|
20230817,160100,279717060,13080,13080,13080,13080,701
|
|
20230817,160000,279717060,13080,13080,13080,13080,0
|
|
20230817,155900,279717060,13080,13080,13080,13080,0
|
|
20230817,155800,279717060,13080,13080,13080,13080,0
|
|
20230817,155700,279717060,13080,13080,13080,13080,0
|
|
20230817,155600,279717060,13080,13080,13080,13080,0
|
|
20230817,155500,279717060,13080,13080,13080,13080,0
|
|
20230817,155400,279717060,13080,13080,13080,13080,0
|
|
20230817,155300,279717060,13080,13080,13080,13080,0
|
|
20230817,155200,279717060,13080,13080,13080,13080,0
|
|
20230817,155100,279717060,13080,13080,13080,13080,0
|
|
20230817,155000,279717060,13080,13080,13080,13080,0
|
|
20230817,154900,279717060,13080,13080,13080,13080,0
|
|
20230817,154800,279717060,13080,13080,13080,13080,0
|
|
20230817,154700,279717060,13080,13080,13080,13080,0
|
|
20230817,154600,279717060,13080,13080,13080,13080,0
|
|
20230817,154500,279717060,13080,13080,13080,13080,0
|
|
20230817,154400,279717060,13080,13080,13080,13080,0
|
|
20230817,154300,279717060,13080,13080,13080,13080,0
|
|
20230817,154200,279717060,13080,13080,13080,13080,0
|
|
20230817,154100,279717060,13080,13080,13080,13080,0
|
|
20230817,154000,279717060,13080,13080,13080,13080,0
|
|
20230817,153900,279717060,13080,13080,13080,13080,0
|
|
20230817,153800,279717060,13080,13080,13080,13080,0
|
|
20230817,153700,279717060,13080,13080,13080,13080,0
|
|
20230817,153600,279717060,13080,13080,13080,13080,0
|
|
20230817,153500,279717060,13080,13080,13080,13080,0
|
|
20230817,153400,279717060,13080,13080,13080,13080,0
|
|
20230817,153300,279717060,13080,13080,13080,13080,0
|
|
20230817,153200,279717060,13080,13080,13080,13080,0
|
|
20230817,153100,279717060,13080,13080,13080,13080,701
|
|
20230817,153000,279717060,13080,13080,13080,13080,701
|
|
20230817,152900,270547980,13090,13090,13090,13090,0
|
|
20230817,152800,270547980,13090,13090,13090,13090,0
|
|
20230817,152700,270547980,13090,13090,13090,13090,0
|
|
20230817,152600,270547980,13090,13090,13090,13090,0
|
|
20230817,152500,270547980,13090,13090,13090,13090,0
|
|
20230817,152400,270547980,13090,13090,13090,13090,0
|
|
20230817,152300,270547980,13090,13090,13090,13090,0
|
|
20230817,152200,270547980,13090,13090,13090,13090,0
|
|
20230817,152100,270547980,13090,13090,13090,13090,0
|
|
20230817,152000,270547980,13090,13090,13090,13090,0
|
|
20230817,151900,270547980,13090,13090,13090,13090,3
|
|
20230817,151800,270508710,13020,13030,13030,13020,4
|
|
20230817,151700,270456620,13090,13090,13090,13090,2
|
|
20230817,151600,270430440,13090,13090,13090,13090,3
|
|
20230817,151500,270391170,13080,13070,13080,13020,17
|
|
20230817,151400,270169530,13080,13080,13080,13080,3
|
|
20230817,151300,270130290,13080,13080,13080,13080,3
|
|
20230817,151200,270091050,13090,13090,13090,13090,0
|
|
20230817,151100,270091050,13090,13080,13090,13080,375
|
|
20230817,151000,265186020,13070,13070,13070,13020,5
|
|
20230817,150900,265120720,13070,13020,13070,13020,51
|
|
20230817,150800,264456650,13030,13080,13080,13030,4
|
|
20230817,150700,264404380,13060,13060,13060,13060,3
|
|
20230817,150600,264365200,13050,13050,13050,13050,8
|
|
20230817,150500,264260800,13050,13050,13050,13050,2
|
|
20230817,150400,264234700,13060,13060,13060,13060,4
|
|
20230817,150300,264182460,13060,13050,13060,13050,7
|
|
20230817,150200,264091080,13060,13080,13080,13060,107
|
|
20230817,150100,262693600,13090,13090,13090,13090,5
|
|
20230817,150000,262628150,13090,13090,13090,13090,7
|
|
20230817,145900,262536520,13090,13090,13090,13090,3
|
|
20230817,145800,262497250,13090,13090,13090,13090,0
|
|
20230817,145700,262497250,13090,13090,13090,13090,3
|
|
20230817,145600,262457980,13090,13050,13090,13050,7
|
|
20230817,145500,262366390,13090,13090,13090,13090,2
|
|
20230817,145400,262340210,13090,13080,13090,13080,18
|
|
20230817,145300,262104710,13080,13080,13080,13080,3
|
|
20230817,145200,262065470,13080,13080,13080,13080,0
|
|
20230817,145100,262065470,13080,13080,13080,13080,3
|
|
20230817,145000,262026230,13080,13080,13080,13080,2
|
|
20230817,144900,262000070,13080,13080,13080,13080,29
|
|
20230817,144800,261620750,13080,13090,13090,13080,14
|
|
20230817,144700,261437600,13090,13090,13090,13090,3
|
|
20230817,144600,261398330,13080,13080,13080,13080,2
|
|
20230817,144500,261372170,13050,13050,13050,13050,1
|
|
20230817,144400,261359120,13080,13070,13080,13070,163
|
|
20230817,144300,259227090,13080,13080,13080,13070,28
|
|
20230817,144200,258861090,13070,13070,13070,13070,6
|
|
20230817,144100,258782670,13020,13070,13070,13020,50
|
|
20230817,144000,258131570,13080,13080,13080,13080,3
|
|
20230817,143900,258092330,13020,13020,13020,13020,10
|
|
20230817,143800,257962130,13080,13020,13080,13020,232
|
|
20230817,143700,254941310,13080,13080,13080,13080,73
|
|
20230817,143600,253986470,13080,13080,13080,13080,4
|
|
20230817,143500,253934150,13080,13080,13080,13080,2
|
|
20230817,143400,253907990,13080,13080,13080,13080,3
|
|
20230817,143300,253868750,13080,13080,13080,13080,3
|
|
20230817,143200,253829510,13070,13070,13070,13070,0
|
|
20230817,143100,253829510,13070,13070,13070,13070,3
|
|
20230817,143000,253790300,13030,13080,13080,13030,438
|
|
20230817,142900,248082550,13090,13090,13090,13090,3
|
|
20230817,142800,248043280,13090,13090,13090,13090,3
|
|
20230817,142700,248004010,13090,13090,13090,13090,3
|
|
20230817,142600,247964740,13090,13090,13090,13090,2
|
|
20230817,142500,247938560,13090,13090,13090,13090,0
|
|
20230817,142400,247938560,13090,13090,13090,13090,3
|
|
20230817,142300,247899290,13090,13090,13090,13090,6
|
|
20230817,142200,247820750,13090,13090,13090,13090,3
|
|
20230817,142100,247781480,13090,13090,13090,13090,2
|
|
20230817,142000,247755300,13090,13090,13090,13090,3
|
|
20230817,141900,247716030,13090,13090,13090,13090,0
|
|
20230817,141800,247716030,13090,13090,13090,13090,3
|
|
20230817,141700,247676760,13090,13090,13090,13090,3
|
|
20230817,141600,247637490,13090,13090,13090,13090,6
|
|
20230817,141500,247558950,13090,13090,13090,13090,3
|
|
20230817,141400,247519680,13090,13090,13090,13090,3
|
|
20230817,141300,247480410,13090,13090,13090,13090,3
|
|
20230817,141200,247441140,13090,13090,13090,13090,0
|
|
20230817,141100,247441140,13090,13090,13090,13090,3
|
|
20230817,141000,247401870,13090,13090,13090,13090,2
|
|
20230817,140900,247375690,13100,13100,13100,13100,3
|
|
20230817,140800,247336390,13100,13100,13100,13100,3
|
|
20230817,140700,247297090,13100,13100,13100,13100,15
|
|
20230817,140600,247100590,13100,13100,13100,13100,2
|
|
20230817,140500,247074390,13100,13100,13100,13100,0
|
|
20230817,140400,247074390,13100,13100,13100,13100,3
|
|
20230817,140300,247035090,13100,13100,13100,13100,3
|
|
20230817,140200,246995790,13100,13100,13100,13100,176
|
|
20230817,140100,244690190,13120,13120,13120,13120,2
|
|
20230817,140000,244663950,13100,13130,13130,13100,8
|
|
20230817,135900,244559060,13130,13130,13130,13130,8
|
|
20230817,135800,244454020,13130,13120,13130,13100,13
|
|
20230817,135700,244283610,13130,13130,13130,13130,3
|
|
20230817,135600,244244220,13120,13120,13120,13120,1
|
|
20230817,135500,244231100,13130,13130,13130,13130,14
|
|
20230817,135400,244047280,13140,13140,13140,13140,23
|
|
20230817,135300,243745060,13140,13140,13140,13140,3
|
|
20230817,135200,243705640,13140,13140,13140,13140,1
|
|
20230817,135100,243692500,13160,13160,13160,13160,288
|
|
20230817,135000,239902420,13180,13150,13180,13150,83
|
|
20230817,134900,238809950,13150,13150,13150,13150,5
|
|
20230817,134800,238744200,13150,13150,13150,13150,151
|
|
20230817,134700,236758550,13140,13140,13140,13140,1
|
|
20230817,134600,236745410,13130,13130,13130,13130,30
|
|
20230817,134500,236351510,13120,13110,13120,13110,173
|
|
20230817,134400,234083370,13100,13100,13100,13100,178
|
|
20230817,134300,231751570,13100,13100,13100,13100,4
|
|
20230817,134200,231699170,13100,13100,13100,13100,7
|
|
20230817,134100,231607470,13100,13100,13100,13100,32
|
|
20230817,134000,231188270,13090,13090,13090,13090,2
|
|
20230817,133900,231162090,13090,13090,13090,13090,0
|
|
20230817,133800,231162090,13090,13090,13090,13090,3
|
|
20230817,133700,231122820,13090,13090,13090,13090,3
|
|
20230817,133600,231083550,13090,13090,13090,13090,52
|
|
20230817,133500,230402870,13090,13090,13090,13090,3
|
|
20230817,133400,230363600,13080,13080,13080,13080,53
|
|
20230817,133300,229670360,13080,13080,13080,13080,0
|
|
20230817,133200,229670360,13080,13080,13080,13080,0
|
|
20230817,133100,229670360,13080,13080,13080,13080,1
|
|
20230817,133000,229657280,13100,13100,13100,13100,0
|
|
20230817,132900,229657280,13100,13100,13100,13100,0
|
|
20230817,132800,229657280,13100,13100,13100,13100,0
|
|
20230817,132700,229657280,13100,13100,13100,13100,1
|
|
20230817,132600,229644180,13100,13100,13100,13100,0
|
|
20230817,132500,229644180,13100,13020,13100,13020,49
|
|
20230817,132400,229003500,13030,13030,13030,13030,1
|
|
20230817,132300,228990470,13040,13040,13040,13040,0
|
|
20230817,132200,228990470,13040,13040,13040,13040,0
|
|
20230817,132100,228990470,13040,13040,13040,13040,0
|
|
20230817,132000,228990470,13040,13040,13040,13040,0
|
|
20230817,131900,228990470,13040,13100,13100,13040,55
|
|
20230817,131800,228270870,13100,13100,13100,13100,0
|
|
20230817,131700,228270870,13100,13100,13100,13100,0
|
|
20230817,131600,228270870,13100,13100,13100,13100,0
|
|
20230817,131500,228270870,13100,13100,13100,13100,0
|
|
20230817,131400,228270870,13100,13100,13100,13100,0
|
|
20230817,131300,228270870,13100,13100,13100,13100,0
|
|
20230817,131200,228270870,13100,13100,13100,13100,0
|
|
20230817,131100,228270870,13100,13100,13100,13100,0
|
|
20230817,131000,228270870,13100,13100,13100,13100,0
|
|
20230817,130900,228270870,13100,13100,13100,13100,10
|
|
20230817,130800,228139870,13100,13100,13100,13100,0
|
|
20230817,130700,228139870,13100,13090,13100,13090,39
|
|
20230817,130600,227629120,13100,13100,13100,13100,0
|
|
20230817,130500,227629120,13100,13100,13100,13100,0
|
|
20230817,130400,227629120,13100,13100,13100,13100,0
|
|
20230817,130300,227629120,13100,13100,13100,13100,0
|
|
20230817,130200,227629120,13100,13100,13100,13100,0
|
|
20230817,130100,227629120,13100,13100,13100,13100,0
|
|
20230817,130000,227629120,13100,13080,13100,13080,78
|
|
20230817,125900,226608260,13080,13080,13080,13080,0
|
|
20230817,125800,226608260,13080,13050,13080,13050,224
|
|
20230817,125700,223679800,13060,13060,13060,13060,0
|
|
20230817,125600,223679800,13060,13060,13060,13060,0
|
|
20230817,125500,223679800,13060,13060,13060,13060,0
|
|
20230817,125400,223679800,13060,13030,13060,13030,39
|
|
20230817,125300,223171060,13030,13030,13030,13030,0
|
|
20230817,125200,223171060,13030,13020,13030,13020,11
|
|
20230817,125100,223027830,13070,13070,13070,13070,0
|
|
20230817,125000,223027830,13070,13070,13070,13070,0
|
|
20230817,124900,223027830,13070,13070,13070,13070,0
|
|
20230817,124800,223027830,13070,13070,13070,13070,0
|
|
20230817,124700,223027830,13070,13070,13070,13070,0
|
|
20230817,124600,223027830,13070,13020,13070,13020,59
|
|
20230817,124500,222258210,13020,13020,13020,13020,0
|
|
20230817,124400,222258210,13020,13020,13020,13020,0
|
|
20230817,124300,222258210,13020,13020,13020,13020,11
|
|
20230817,124200,222114990,13070,13070,13070,13070,0
|
|
20230817,124100,222114990,13070,13070,13070,13070,3
|
|
20230817,124000,222075780,13020,13040,13040,13020,18
|
|
20230817,123900,221841240,13070,13070,13070,13070,0
|
|
20230817,123800,221841240,13070,13040,13070,13040,32
|
|
20230817,123700,221423900,13040,13040,13040,13040,0
|
|
20230817,123600,221423900,13040,13000,13040,13000,216
|
|
20230817,123500,218612500,12980,12980,12980,12980,1
|
|
20230817,123400,218599520,12990,12990,12990,12990,0
|
|
20230817,123300,218599520,12990,12990,12990,12990,53
|
|
20230817,123200,217911050,12980,12980,12980,12980,4
|
|
20230817,123100,217859130,12970,12970,12970,12970,0
|
|
20230817,123000,217859130,12970,12970,12970,12970,28
|
|
20230817,122900,217495970,12970,12960,12970,12960,340
|
|
20230817,122800,213086180,12960,12960,12960,12960,0
|
|
20230817,122700,213086180,12960,12960,12960,12960,2
|
|
20230817,122600,213060260,12970,12970,12970,12970,0
|
|
20230817,122500,213060260,12970,12970,12970,12970,0
|
|
20230817,122400,213060260,12970,12970,12970,12970,0
|
|
20230817,122300,213060260,12970,12930,12970,12930,39
|
|
20230817,122200,212554790,12900,12900,12900,12900,11
|
|
20230817,122100,212412890,12900,12890,12900,12890,210
|
|
20230817,122000,209704090,12890,12890,12890,12890,3
|
|
20230817,121900,209665420,12900,12900,12900,12900,0
|
|
20230817,121800,209665420,12900,12900,12900,12900,0
|
|
20230817,121700,209665420,12900,12900,12900,12900,0
|
|
20230817,121600,209665420,12900,12900,12900,12900,101
|
|
20230817,121500,208362520,12900,12900,12900,12900,10
|
|
20230817,121400,208233520,12930,12930,12930,12930,0
|
|
20230817,121300,208233520,12930,12930,12930,12930,0
|
|
20230817,121200,208233520,12930,12930,12930,12930,0
|
|
20230817,121100,208233520,12930,12930,12930,12930,50
|
|
20230817,121000,207587020,12920,12920,12920,12920,0
|
|
20230817,120900,207587020,12920,12920,12920,12920,0
|
|
20230817,120800,207587020,12920,12920,12920,12920,0
|
|
20230817,120700,207587020,12920,12920,12920,12920,1
|
|
20230817,120600,207574100,12930,12920,12930,12920,200
|
|
20230817,120500,204988170,12930,12930,12930,12930,0
|
|
20230817,120400,204988170,12930,12930,12930,12900,96
|
|
20230817,120300,203746940,12930,12930,12930,12930,0
|
|
20230817,120200,203746940,12930,12930,12930,12930,0
|
|
20230817,120100,203746940,12930,12930,12930,12930,0
|
|
20230817,120000,203746940,12930,12930,12930,12930,0
|
|
20230817,115900,203746940,12930,12930,12930,12930,0
|
|
20230817,115800,203746940,12930,12930,12930,12930,0
|
|
20230817,115700,203746940,12930,12930,12930,12930,4
|
|
20230817,115600,203695220,12930,12930,12930,12930,2
|
|
20230817,115500,203669360,12930,12930,12930,12930,0
|
|
20230817,115400,203669360,12930,12930,12930,12930,0
|
|
20230817,115300,203669360,12930,12890,12930,12890,151
|
|
20230817,115200,201721880,12890,12890,12890,12890,1
|
|
20230817,115100,201708990,12890,12890,12890,12890,0
|
|
20230817,115000,201708990,12890,12890,12890,12890,0
|
|
20230817,114900,201708990,12890,12890,12890,12890,0
|
|
20230817,114800,201708990,12890,12890,12890,12890,0
|
|
20230817,114700,201708990,12890,12890,12890,12890,0
|
|
20230817,114600,201708990,12890,12890,12890,12890,0
|
|
20230817,114500,201708990,12890,12890,12890,12890,2
|
|
20230817,114400,201683210,12930,12850,12930,12850,39
|
|
20230817,114300,201181120,12850,12800,12850,12750,1039
|
|
20230817,114200,187929370,12820,12820,12820,12820,20
|
|
20230817,114100,187672970,12820,12820,12820,12820,0
|
|
20230817,114000,187672970,12820,12820,12820,12820,10
|
|
20230817,113900,187544770,12840,12840,12840,12840,120
|
|
20230817,113800,186003970,12820,12820,12820,12820,0
|
|
20230817,113700,186003970,12820,12820,12820,12820,60
|
|
20230817,113600,185234770,12800,12800,12800,12800,79
|
|
20230817,113500,184223570,12800,12800,12800,12800,0
|
|
20230817,113400,184223570,12800,12800,12800,12800,0
|
|
20230817,113300,184223570,12800,12800,12800,12800,1
|
|
20230817,113200,184210770,12800,12800,12800,12800,0
|
|
20230817,113100,184210770,12800,12800,12800,12800,0
|
|
20230817,113000,184210770,12800,12800,12800,12800,0
|
|
20230817,112900,184210770,12800,12800,12800,12800,62
|
|
20230817,112800,183417170,12780,12780,12780,12780,5
|
|
20230817,112700,183353270,12740,12740,12740,12740,32
|
|
20230817,112600,182945590,12740,12740,12740,12740,0
|
|
20230817,112500,182945590,12740,12740,12740,12740,0
|
|
20230817,112400,182945590,12740,12740,12740,12740,0
|
|
20230817,112300,182945590,12740,12740,12740,12740,227
|
|
20230817,112200,180053610,12740,12740,12740,12740,100
|
|
20230817,112100,178779610,12740,12740,12740,12740,0
|
|
20230817,112000,178779610,12740,12740,12740,12740,1
|
|
20230817,111900,178766870,12730,12730,12730,12730,0
|
|
20230817,111800,178766870,12730,12730,12730,12730,0
|
|
20230817,111700,178766870,12730,12730,12730,12730,0
|
|
20230817,111600,178766870,12730,12730,12730,12730,0
|
|
20230817,111500,178766870,12730,12730,12730,12730,0
|
|
20230817,111400,178766870,12730,12730,12730,12730,0
|
|
20230817,111300,178766870,12730,12730,12730,12730,1
|
|
20230817,111200,178754140,12790,12790,12790,12790,1
|
|
20230817,111100,178741350,12790,12790,12790,12790,0
|
|
20230817,111000,178741350,12790,12790,12790,12790,2
|
|
20230817,110900,178715770,12800,12820,12820,12800,48
|
|
20230817,110800,178101070,12830,12830,12830,12830,0
|
|
20230817,110700,178101070,12830,12830,12830,12830,0
|
|
20230817,110600,178101070,12830,12830,12830,12830,0
|
|
20230817,110500,178101070,12830,12830,12830,12830,0
|
|
20230817,110400,178101070,12830,12830,12830,12830,0
|
|
20230817,110300,178101070,12830,12830,12830,12830,71
|
|
20230817,110200,177190140,12830,12830,12830,12830,0
|
|
20230817,110100,177190140,12830,12830,12830,12830,0
|
|
20230817,110000,177190140,12830,12740,12830,12740,479
|
|
20230817,105900,171059420,12700,12700,12700,12700,90
|
|
20230817,105800,169916420,12700,12700,12700,12700,5
|
|
20230817,105700,169852920,12740,12740,12740,12740,0
|
|
20230817,105600,169852920,12740,12740,12740,12740,0
|
|
20230817,105500,169852920,12740,12740,12740,12740,0
|
|
20230817,105400,169852920,12740,12740,12740,12740,0
|
|
20230817,105300,169852920,12740,12740,12740,12740,0
|
|
20230817,105200,169852920,12740,12740,12740,12740,0
|
|
20230817,105100,169852920,12740,12740,12740,12740,2
|
|
20230817,105000,169827440,12690,12690,12690,12690,0
|
|
20230817,104900,169827440,12690,12690,12690,12690,0
|
|
20230817,104800,169827440,12690,12690,12690,12690,0
|
|
20230817,104700,169827440,12690,12690,12690,12690,0
|
|
20230817,104600,169827440,12690,12690,12690,12690,0
|
|
20230817,104500,169827440,12690,12690,12690,12690,25
|
|
20230817,104400,169510190,12690,12690,12690,12690,11
|
|
20230817,104300,169370600,12660,12660,12660,12660,0
|
|
20230817,104200,169370600,12660,12650,12700,12600,424
|
|
20230817,104100,164002140,12690,12670,12690,12600,225
|
|
20230817,104000,161164040,12670,12680,12680,12670,29
|
|
20230817,103900,160796430,12700,12700,12700,12700,0
|
|
20230817,103800,160796430,12700,12670,12700,12670,113
|
|
20230817,103700,159361360,12660,12640,12660,12640,304
|
|
20230817,103600,155514180,12650,12650,12650,12650,0
|
|
20230817,103500,155514180,12650,12660,12660,12650,21
|
|
20230817,103400,155248460,12660,12660,12660,12660,0
|
|
20230817,103300,155248460,12660,12660,12660,12660,5
|
|
20230817,103200,155185160,12670,12670,12670,12670,0
|
|
20230817,103100,155185160,12670,12670,12670,12670,0
|
|
20230817,103000,155185160,12670,12670,12670,12670,0
|
|
20230817,102900,155185160,12670,12670,12670,12670,8
|
|
20230817,102800,155083800,12670,12670,12670,12670,1
|
|
20230817,102700,155071130,12700,12700,12700,12700,10
|
|
20230817,102600,154944130,12700,12700,12700,12700,5
|
|
20230817,102500,154880630,12730,12730,12730,12730,0
|
|
20230817,102400,154880630,12730,12730,12730,12730,1
|
|
20230817,102300,154867900,12640,12690,12690,12640,14
|
|
20230817,102200,154690540,12740,12740,12740,12740,0
|
|
20230817,102100,154690540,12740,12740,12740,12740,0
|
|
20230817,102000,154690540,12740,12740,12740,12740,0
|
|
20230817,101900,154690540,12740,12740,12740,12740,0
|
|
20230817,101800,154690540,12740,12740,12740,12740,0
|
|
20230817,101700,154690540,12740,12740,12740,12740,0
|
|
20230817,101600,154690540,12740,12740,12740,12740,317
|
|
20230817,101500,150651960,12750,12680,12750,12680,113
|
|
20230817,101400,149218120,12680,12680,12680,12680,3
|
|
20230817,101300,149180080,12680,12680,12680,12680,10
|
|
20230817,101200,149053280,12680,12780,12780,12650,201
|
|
20230817,101100,146499710,12780,12780,12780,12780,0
|
|
20230817,101000,146499710,12780,12780,12780,12780,0
|
|
20230817,100900,146499710,12780,12780,12780,12780,0
|
|
20230817,100800,146499710,12780,12780,12780,12780,0
|
|
20230817,100700,146499710,12780,12780,12780,12780,63
|
|
20230817,100600,145694570,12760,12760,12760,12760,133
|
|
20230817,100500,143997490,12760,12760,12760,12760,30
|
|
20230817,100400,143614690,12760,12760,12760,12760,0
|
|
20230817,100300,143614690,12760,12710,12760,12710,340
|
|
20230817,100200,139283630,12710,12710,12710,12710,0
|
|
20230817,100100,139283630,12710,12700,12710,12700,9
|
|
20230817,100000,139169250,12660,12670,12670,12660,210
|
|
20230817,095900,136510640,12660,12660,12660,12660,1
|
|
20230817,095800,136497980,12730,12730,12730,12730,0
|
|
20230817,095700,136497980,12730,12730,12730,12730,10
|
|
20230817,095600,136370680,12730,12740,12740,12730,15
|
|
20230817,095500,136179680,12740,12730,12740,12730,5
|
|
20230817,095400,136115990,12650,12650,12650,12650,0
|
|
20230817,095300,136115990,12650,12660,12660,12650,19
|
|
20230817,095200,135875630,12740,12740,12740,12740,35
|
|
20230817,095100,135429730,12740,12740,12740,12740,0
|
|
20230817,095000,135429730,12740,12660,12740,12660,37
|
|
20230817,094900,134960030,12660,12660,12660,12660,0
|
|
20230817,094800,134960030,12660,12660,12660,12660,6
|
|
20230817,094700,134884070,12740,12740,12740,12590,155
|
|
20230817,094600,132917690,12740,12740,12740,12740,10
|
|
20230817,094500,132790290,12740,12740,12740,12740,0
|
|
20230817,094400,132790290,12740,12740,12740,12740,50
|
|
20230817,094300,132153290,12740,12740,12740,12740,7
|
|
20230817,094200,132064110,12740,12740,12740,12740,10
|
|
20230817,094100,131936710,12750,12750,12750,12750,0
|
|
20230817,094000,131936710,12750,12750,12750,12750,4
|
|
20230817,093900,131885710,12750,12750,12750,12750,0
|
|
20230817,093800,131885710,12750,12730,12750,12730,17
|
|
20230817,093700,131669100,12730,12710,12730,12710,40
|
|
20230817,093600,131160620,12700,12700,12700,12700,30
|
|
20230817,093500,130779620,12710,12710,12710,12710,0
|
|
20230817,093400,130779620,12710,12710,12710,12710,0
|
|
20230817,093300,130779620,12710,12590,12710,12540,748
|
|
20230817,093200,121353590,12550,12550,12550,12550,83
|
|
20230817,093100,120311940,12600,12580,12610,12550,476
|
|
20230817,093000,114314590,12540,12740,12740,12540,725
|
|
20230817,092900,105173570,12740,12740,12740,12740,0
|
|
20230817,092800,105173570,12740,12690,12740,12680,158
|
|
20230817,092700,103162430,12680,12680,12680,12680,20
|
|
20230817,092600,102908830,12680,12680,12680,12680,24
|
|
20230817,092500,102604510,12680,12680,12680,12680,7
|
|
20230817,092400,102515750,12680,12610,12680,12610,3
|
|
20230817,092300,102477780,12680,12580,12680,12580,17
|
|
20230817,092200,102263010,12560,12560,12560,12560,0
|
|
20230817,092100,102263010,12560,12560,12560,12560,22
|
|
20230817,092000,101986690,12750,12590,12750,12580,142
|
|
20230817,091900,100194530,12500,12610,12610,12500,28
|
|
20230817,091800,99843180,12770,12770,12770,12770,7
|
|
20230817,091700,99753790,12600,12600,12600,12600,0
|
|
20230817,091600,99753790,12600,12600,12600,12600,43
|
|
20230817,091500,99211990,12600,12670,12680,12600,19
|
|
20230817,091400,98972380,12600,12580,12600,12580,698
|
|
20230817,091300,90177640,12470,12470,12470,12470,0
|
|
20230817,091200,90177640,12470,12470,12470,12470,66
|
|
20230817,091100,89354620,12470,12470,12470,12470,8
|
|
20230817,091000,89254860,12440,12440,12440,12440,0
|
|
20230817,090900,89254860,12440,12460,12590,12400,1777
|
|
20230817,090800,67065720,12460,12550,12600,12400,2119
|
|
20230817,090700,40676170,12600,12620,12670,12590,582
|
|
20230817,090600,33338710,12620,12620,12620,12620,0
|
|
20230817,090500,33338710,12620,12650,12650,12620,358
|
|
20230817,090400,28820590,12740,12740,12740,12740,1
|
|
20230817,090300,28807850,12760,12710,12760,12620,163
|
|
20230817,090200,26743420,12780,12790,12790,12780,12
|
|
20230817,090100,26589960,12800,12820,12820,12800,11
|
|
20230817,090000,26449140,12830,12600,12850,12600,2098
|