616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191300,371038180,13420,13420,13420,13420,366
|
|
20230830,191200,371038180,13420,13420,13420,13420,0
|
|
20230830,191100,371038180,13420,13420,13420,13420,0
|
|
20230830,191000,371038180,13420,13420,13420,13420,0
|
|
20230830,190900,371038180,13420,13420,13420,13420,0
|
|
20230830,190800,371038180,13420,13420,13420,13420,0
|
|
20230830,190700,371038180,13420,13420,13420,13420,0
|
|
20230830,190600,371038180,13420,13420,13420,13420,0
|
|
20230830,190500,371038180,13420,13420,13420,13420,0
|
|
20230830,190400,371038180,13420,13420,13420,13420,0
|
|
20230830,190300,371038180,13420,13420,13420,13420,0
|
|
20230830,190200,371038180,13420,13420,13420,13420,0
|
|
20230830,190100,371038180,13420,13420,13420,13420,0
|
|
20230830,190000,371038180,13420,13420,13420,13420,0
|
|
20230830,185900,371038180,13420,13420,13420,13420,0
|
|
20230830,185800,371038180,13420,13420,13420,13420,0
|
|
20230830,185700,371038180,13420,13420,13420,13420,0
|
|
20230830,185600,371038180,13420,13420,13420,13420,0
|
|
20230830,185500,371038180,13420,13420,13420,13420,0
|
|
20230830,185400,371038180,13420,13420,13420,13420,0
|
|
20230830,185300,371038180,13420,13420,13420,13420,0
|
|
20230830,185200,371038180,13420,13420,13420,13420,0
|
|
20230830,185100,371038180,13420,13420,13420,13420,0
|
|
20230830,185000,371038180,13420,13420,13420,13420,0
|
|
20230830,184900,371038180,13420,13420,13420,13420,0
|
|
20230830,184800,371038180,13420,13420,13420,13420,0
|
|
20230830,184700,371038180,13420,13420,13420,13420,0
|
|
20230830,184600,371038180,13420,13420,13420,13420,0
|
|
20230830,184500,371038180,13420,13420,13420,13420,0
|
|
20230830,184400,371038180,13420,13420,13420,13420,0
|
|
20230830,184300,371038180,13420,13420,13420,13420,366
|
|
20230830,184200,371038180,13420,13420,13420,13420,0
|
|
20230830,184100,371038180,13420,13420,13420,13420,0
|
|
20230830,184000,371038180,13420,13420,13420,13420,0
|
|
20230830,183900,371038180,13420,13420,13420,13420,0
|
|
20230830,183800,371038180,13420,13420,13420,13420,0
|
|
20230830,183700,371038180,13420,13420,13420,13420,0
|
|
20230830,183600,371038180,13420,13420,13420,13420,0
|
|
20230830,183500,371038180,13420,13420,13420,13420,0
|
|
20230830,183400,371038180,13420,13420,13420,13420,0
|
|
20230830,183300,371038180,13420,13420,13420,13420,0
|
|
20230830,183200,371038180,13420,13420,13420,13420,0
|
|
20230830,183100,371038180,13420,13420,13420,13420,0
|
|
20230830,183000,371038180,13420,13420,13420,13420,0
|
|
20230830,182900,371038180,13420,13420,13420,13420,0
|
|
20230830,182800,371038180,13420,13420,13420,13420,0
|
|
20230830,182700,371038180,13420,13420,13420,13420,0
|
|
20230830,182600,371038180,13420,13420,13420,13420,0
|
|
20230830,182500,371038180,13420,13420,13420,13420,0
|
|
20230830,182400,371038180,13420,13420,13420,13420,0
|
|
20230830,182300,371038180,13420,13420,13420,13420,0
|
|
20230830,182200,371038180,13420,13420,13420,13420,0
|
|
20230830,182100,371038180,13420,13420,13420,13420,0
|
|
20230830,182000,371038180,13420,13420,13420,13420,0
|
|
20230830,181900,371038180,13420,13420,13420,13420,0
|
|
20230830,181800,371038180,13420,13420,13420,13420,0
|
|
20230830,181700,371038180,13420,13420,13420,13420,0
|
|
20230830,181600,371038180,13420,13420,13420,13420,0
|
|
20230830,181500,371038180,13420,13420,13420,13420,0
|
|
20230830,181400,371038180,13420,13420,13420,13420,0
|
|
20230830,181300,371038180,13420,13420,13420,13420,366
|
|
20230830,181200,371038180,13420,13420,13420,13420,0
|
|
20230830,181100,371038180,13420,13420,13420,13420,0
|
|
20230830,181000,371038180,13420,13420,13420,13420,0
|
|
20230830,180900,371038180,13420,13420,13420,13420,0
|
|
20230830,180800,371038180,13420,13420,13420,13420,0
|
|
20230830,180700,371038180,13420,13420,13420,13420,0
|
|
20230830,180600,371038180,13420,13420,13420,13420,0
|
|
20230830,180500,371038180,13420,13420,13420,13420,0
|
|
20230830,180400,371038180,13420,13420,13420,13420,0
|
|
20230830,180300,371038180,13420,13420,13420,13420,0
|
|
20230830,180200,371038180,13420,13420,13420,13420,0
|
|
20230830,180100,371038180,13420,13420,13420,13420,0
|
|
20230830,180000,371038180,13420,13420,13420,13420,0
|
|
20230830,175900,371038180,13420,13420,13420,13420,0
|
|
20230830,175800,371038180,13420,13420,13420,13420,0
|
|
20230830,175700,371038180,13420,13420,13420,13420,0
|
|
20230830,175600,371038180,13420,13420,13420,13420,0
|
|
20230830,175500,371038180,13420,13420,13420,13420,0
|
|
20230830,175400,371038180,13420,13420,13420,13420,0
|
|
20230830,175300,371038180,13420,13420,13420,13420,0
|
|
20230830,175200,371038180,13420,13420,13420,13420,0
|
|
20230830,175100,371038180,13420,13420,13420,13420,0
|
|
20230830,175000,371038180,13420,13420,13420,13420,0
|
|
20230830,174900,371038180,13420,13420,13420,13420,0
|
|
20230830,174800,371038180,13420,13420,13420,13420,0
|
|
20230830,174700,371038180,13420,13420,13420,13420,0
|
|
20230830,174600,371038180,13420,13420,13420,13420,0
|
|
20230830,174500,371038180,13420,13420,13420,13420,0
|
|
20230830,174400,371038180,13420,13420,13420,13420,0
|
|
20230830,174300,371038180,13420,13420,13420,13420,366
|
|
20230830,174200,371038180,13420,13420,13420,13420,0
|
|
20230830,174100,371038180,13420,13420,13420,13420,0
|
|
20230830,174000,371038180,13420,13420,13420,13420,0
|
|
20230830,173900,371038180,13420,13420,13420,13420,0
|
|
20230830,173800,371038180,13420,13420,13420,13420,0
|
|
20230830,173700,371038180,13420,13420,13420,13420,0
|
|
20230830,173600,371038180,13420,13420,13420,13420,0
|
|
20230830,173500,371038180,13420,13420,13420,13420,0
|
|
20230830,173400,371038180,13420,13420,13420,13420,0
|
|
20230830,173300,371038180,13420,13420,13420,13420,0
|
|
20230830,173200,371038180,13420,13420,13420,13420,0
|
|
20230830,173100,371038180,13420,13420,13420,13420,0
|
|
20230830,173000,371038180,13420,13420,13420,13420,0
|
|
20230830,172900,371038180,13420,13420,13420,13420,0
|
|
20230830,172800,371038180,13420,13420,13420,13420,0
|
|
20230830,172700,371038180,13420,13420,13420,13420,0
|
|
20230830,172600,371038180,13420,13420,13420,13420,0
|
|
20230830,172500,371038180,13420,13420,13420,13420,0
|
|
20230830,172400,371038180,13420,13420,13420,13420,0
|
|
20230830,172300,371038180,13420,13420,13420,13420,0
|
|
20230830,172200,371038180,13420,13420,13420,13420,0
|
|
20230830,172100,371038180,13420,13420,13420,13420,0
|
|
20230830,172000,371038180,13420,13420,13420,13420,0
|
|
20230830,171900,371038180,13420,13420,13420,13420,0
|
|
20230830,171800,371038180,13420,13420,13420,13420,0
|
|
20230830,171700,371038180,13420,13420,13420,13420,0
|
|
20230830,171600,371038180,13420,13420,13420,13420,0
|
|
20230830,171500,371038180,13420,13420,13420,13420,0
|
|
20230830,171400,371038180,13420,13420,13420,13420,0
|
|
20230830,171300,371038180,13420,13420,13420,13420,366
|
|
20230830,171200,371038180,13420,13420,13420,13420,0
|
|
20230830,171100,371038180,13420,13420,13420,13420,0
|
|
20230830,171000,371038180,13420,13420,13420,13420,0
|
|
20230830,170900,371038180,13420,13420,13420,13420,0
|
|
20230830,170800,371038180,13420,13420,13420,13420,0
|
|
20230830,170700,371038180,13420,13420,13420,13420,0
|
|
20230830,170600,371038180,13420,13420,13420,13420,0
|
|
20230830,170500,371038180,13420,13420,13420,13420,0
|
|
20230830,170400,371038180,13420,13420,13420,13420,0
|
|
20230830,170300,371038180,13420,13420,13420,13420,0
|
|
20230830,170200,371038180,13420,13420,13420,13420,0
|
|
20230830,170100,371038180,13420,13420,13420,13420,0
|
|
20230830,170000,371038180,13420,13420,13420,13420,0
|
|
20230830,165900,371038180,13420,13420,13420,13420,0
|
|
20230830,165800,371038180,13420,13420,13420,13420,0
|
|
20230830,165700,371038180,13420,13420,13420,13420,0
|
|
20230830,165600,371038180,13420,13420,13420,13420,0
|
|
20230830,165500,371038180,13420,13420,13420,13420,0
|
|
20230830,165400,371038180,13420,13420,13420,13420,0
|
|
20230830,165300,371038180,13420,13420,13420,13420,0
|
|
20230830,165200,371038180,13420,13420,13420,13420,0
|
|
20230830,165100,371038180,13420,13420,13420,13420,0
|
|
20230830,165000,371038180,13420,13420,13420,13420,0
|
|
20230830,164900,371038180,13420,13420,13420,13420,0
|
|
20230830,164800,371038180,13420,13420,13420,13420,0
|
|
20230830,164700,371038180,13420,13420,13420,13420,0
|
|
20230830,164600,371038180,13420,13420,13420,13420,0
|
|
20230830,164500,371038180,13420,13420,13420,13420,0
|
|
20230830,164400,371038180,13420,13420,13420,13420,0
|
|
20230830,164300,371038180,13420,13420,13420,13420,366
|
|
20230830,164200,371038180,13420,13420,13420,13420,0
|
|
20230830,164100,371038180,13420,13420,13420,13420,0
|
|
20230830,164000,371038180,13420,13420,13420,13420,0
|
|
20230830,163900,371038180,13420,13420,13420,13420,0
|
|
20230830,163800,371038180,13420,13420,13420,13420,0
|
|
20230830,163700,371038180,13420,13420,13420,13420,0
|
|
20230830,163600,371038180,13420,13420,13420,13420,0
|
|
20230830,163500,371038180,13420,13420,13420,13420,0
|
|
20230830,163400,371038180,13420,13420,13420,13420,0
|
|
20230830,163300,371038180,13420,13420,13420,13420,0
|
|
20230830,163200,371038180,13420,13420,13420,13420,0
|
|
20230830,163100,371038180,13420,13420,13420,13420,0
|
|
20230830,163000,371038180,13420,13420,13420,13420,0
|
|
20230830,162900,371038180,13420,13420,13420,13420,0
|
|
20230830,162800,371038180,13420,13420,13420,13420,0
|
|
20230830,162700,371038180,13420,13420,13420,13420,0
|
|
20230830,162600,371038180,13420,13420,13420,13420,0
|
|
20230830,162500,371038180,13420,13420,13420,13420,0
|
|
20230830,162400,371038180,13420,13420,13420,13420,0
|
|
20230830,162300,371038180,13420,13420,13420,13420,0
|
|
20230830,162200,371038180,13420,13420,13420,13420,0
|
|
20230830,162100,371038180,13420,13420,13420,13420,0
|
|
20230830,162000,371038180,13420,13420,13420,13420,0
|
|
20230830,161900,371038180,13420,13420,13420,13420,0
|
|
20230830,161800,371038180,13420,13420,13420,13420,0
|
|
20230830,161700,371038180,13420,13420,13420,13420,0
|
|
20230830,161600,371038180,13420,13420,13420,13420,0
|
|
20230830,161500,371038180,13420,13420,13420,13420,0
|
|
20230830,161400,371038180,13420,13420,13420,13420,0
|
|
20230830,161300,371038180,13420,13420,13420,13420,366
|
|
20230830,161200,371038180,13420,13420,13420,13420,0
|
|
20230830,161100,371038180,13420,13420,13420,13420,0
|
|
20230830,161000,371038180,13420,13420,13420,13420,0
|
|
20230830,160900,371038180,13420,13420,13420,13420,0
|
|
20230830,160800,371038180,13420,13420,13420,13420,0
|
|
20230830,160700,371038180,13420,13420,13420,13420,0
|
|
20230830,160600,371038180,13420,13420,13420,13420,0
|
|
20230830,160500,371038180,13420,13420,13420,13420,0
|
|
20230830,160400,371038180,13420,13420,13420,13420,0
|
|
20230830,160300,371038180,13420,13420,13420,13420,0
|
|
20230830,160200,371038180,13420,13420,13420,13420,0
|
|
20230830,160100,371038180,13420,13420,13420,13420,0
|
|
20230830,160000,371038180,13420,13420,13420,13420,0
|
|
20230830,155900,371038180,13420,13420,13420,13420,0
|
|
20230830,155800,371038180,13420,13420,13420,13420,0
|
|
20230830,155700,371038180,13420,13420,13420,13420,0
|
|
20230830,155600,371038180,13420,13420,13420,13420,0
|
|
20230830,155500,371038180,13420,13420,13420,13420,0
|
|
20230830,155400,371038180,13420,13420,13420,13420,0
|
|
20230830,155300,371038180,13420,13420,13420,13420,0
|
|
20230830,155200,371038180,13420,13420,13420,13420,0
|
|
20230830,155100,371038180,13420,13420,13420,13420,0
|
|
20230830,155000,371038180,13420,13420,13420,13420,0
|
|
20230830,154900,371038180,13420,13420,13420,13420,0
|
|
20230830,154800,371038180,13420,13420,13420,13420,0
|
|
20230830,154700,371038180,13420,13420,13420,13420,0
|
|
20230830,154600,371038180,13420,13420,13420,13420,0
|
|
20230830,154500,371038180,13420,13420,13420,13420,0
|
|
20230830,154400,371038180,13420,13420,13420,13420,0
|
|
20230830,154300,371038180,13420,13420,13420,13420,366
|
|
20230830,154200,371038180,13420,13420,13420,13420,0
|
|
20230830,154100,371038180,13420,13420,13420,13420,0
|
|
20230830,154000,371038180,13420,13420,13420,13420,0
|
|
20230830,153900,371038180,13420,13420,13420,13420,0
|
|
20230830,153800,371038180,13420,13420,13420,13420,0
|
|
20230830,153700,371038180,13420,13420,13420,13420,0
|
|
20230830,153600,371038180,13420,13420,13420,13420,0
|
|
20230830,153500,371038180,13420,13420,13420,13420,0
|
|
20230830,153400,371038180,13420,13420,13420,13420,0
|
|
20230830,153300,371038180,13420,13420,13420,13420,0
|
|
20230830,153200,371038180,13420,13420,13420,13420,0
|
|
20230830,153100,371038180,13420,13420,13420,13420,0
|
|
20230830,153000,371038180,13420,13420,13420,13420,366
|
|
20230830,152900,366126460,13470,13470,13470,13470,0
|
|
20230830,152800,366126460,13470,13470,13470,13470,0
|
|
20230830,152700,366126460,13470,13470,13470,13470,0
|
|
20230830,152600,366126460,13470,13470,13470,13470,0
|
|
20230830,152500,366126460,13470,13470,13470,13470,0
|
|
20230830,152400,366126460,13470,13470,13470,13470,0
|
|
20230830,152300,366126460,13470,13470,13470,13470,0
|
|
20230830,152200,366126460,13470,13470,13470,13470,0
|
|
20230830,152100,366126460,13470,13470,13470,13470,0
|
|
20230830,152000,366126460,13470,13470,13470,13470,0
|
|
20230830,151900,366126460,13470,13470,13470,13430,33
|
|
20230830,151800,365682470,13470,13470,13470,13470,10
|
|
20230830,151700,365547770,13470,13470,13470,13470,1
|
|
20230830,151600,365534300,13480,13480,13480,13480,0
|
|
20230830,151500,365534300,13480,13480,13480,13480,1
|
|
20230830,151400,365520820,13480,13420,13480,13420,4
|
|
20230830,151300,365466960,13420,13430,13480,13420,20
|
|
20230830,151200,365198120,13480,13480,13480,13480,11
|
|
20230830,151100,365049840,13480,13470,13480,13470,42
|
|
20230830,151000,364483740,13470,13470,13470,13470,111
|
|
20230830,150900,362988570,13470,13470,13470,13470,1
|
|
20230830,150800,362975100,13470,13470,13470,13470,3
|
|
20230830,150700,362934690,13470,13470,13470,13470,6
|
|
20230830,150600,362853870,13470,13470,13470,13470,20
|
|
20230830,150500,362584470,13470,13470,13470,13470,57
|
|
20230830,150400,361816680,13480,13480,13480,13480,0
|
|
20230830,150300,361816680,13480,13480,13480,13480,4
|
|
20230830,150200,361762760,13480,13480,13480,13480,11
|
|
20230830,150100,361614480,13480,13420,13480,13420,138
|
|
20230830,150000,359760360,13420,13420,13460,13410,36
|
|
20230830,145900,359277300,13470,13470,13470,13420,177
|
|
20230830,145800,356898140,13480,13480,13480,13480,24
|
|
20230830,145700,356574620,13480,13480,13490,13480,61
|
|
20230830,145600,355752320,13480,13490,13490,13480,4
|
|
20230830,145500,355698370,13500,13500,13500,13500,0
|
|
20230830,145400,355698370,13500,13500,13500,13500,2
|
|
20230830,145300,355671370,13490,13500,13500,13490,2
|
|
20230830,145200,355644380,13490,13490,13490,13490,2
|
|
20230830,145100,355617400,13500,13490,13500,13490,5
|
|
20230830,145000,355549910,13500,13490,13500,13490,33
|
|
20230830,144900,355104420,13500,13500,13500,13500,7
|
|
20230830,144800,355009920,13500,13500,13500,13500,1
|
|
20230830,144700,354996420,13500,13500,13500,13500,3
|
|
20230830,144600,354955920,13500,13500,13500,13500,11
|
|
20230830,144500,354807420,13500,13510,13510,13500,39
|
|
20230830,144400,354280700,13510,13520,13520,13510,38
|
|
20230830,144300,353766970,13520,13540,13540,13520,124
|
|
20230830,144200,352088540,13540,13530,13540,13530,193
|
|
20230830,144100,349476760,13520,13510,13520,13510,119
|
|
20230830,144000,347868820,13510,13520,13520,13510,28
|
|
20230830,143900,347490320,13520,13520,13520,13520,14
|
|
20230830,143800,347301040,13530,13520,13530,13520,100
|
|
20230830,143700,345948840,13520,13530,13530,13520,96
|
|
20230830,143600,344650310,13530,13510,13530,13510,559
|
|
20230830,143500,337095550,13500,13500,13500,13500,11
|
|
20230830,143400,336947050,13510,13510,13510,13510,0
|
|
20230830,143300,336947050,13510,13510,13510,13510,0
|
|
20230830,143200,336947050,13510,13510,13510,13510,0
|
|
20230830,143100,336947050,13510,13510,13510,13510,0
|
|
20230830,143000,336947050,13510,13510,13510,13510,0
|
|
20230830,142900,336947050,13510,13510,13510,13510,1
|
|
20230830,142800,336933540,13520,13520,13520,13520,3
|
|
20230830,142700,336892980,13510,13510,13510,13510,1
|
|
20230830,142600,336879470,13540,13530,13540,13510,32
|
|
20230830,142500,336446450,13540,13530,13540,13530,7
|
|
20230830,142400,336351700,13530,13530,13540,13530,15
|
|
20230830,142300,336148650,13540,13530,13540,13530,30
|
|
20230830,142200,335742560,13510,13540,13540,13510,82
|
|
20230830,142100,334633560,13540,13540,13540,13540,19
|
|
20230830,142000,334376300,13540,13530,13540,13530,71
|
|
20230830,141900,333415030,13540,13530,13540,13530,214
|
|
20230830,141800,330518770,13540,13530,13540,13530,185
|
|
20230830,141700,328013880,13530,13530,13540,13530,15
|
|
20230830,141600,327810820,13530,13540,13550,13530,37
|
|
20230830,141500,327309750,13540,13560,13560,13540,61
|
|
20230830,141400,326483140,13560,13560,13560,13560,28
|
|
20230830,141300,326103460,13560,13560,13560,13560,0
|
|
20230830,141200,326103460,13560,13560,13560,13560,2
|
|
20230830,141100,326076340,13570,13570,13570,13570,153
|
|
20230830,141000,324000130,13570,13560,13570,13560,131
|
|
20230830,140900,322222470,13560,13570,13580,13560,219
|
|
20230830,140800,319250460,13580,13570,13590,13570,253
|
|
20230830,140700,315815060,13580,13570,13580,13570,154
|
|
20230830,140600,313725140,13570,13570,13570,13570,206
|
|
20230830,140500,310929720,13570,13580,13600,13570,530
|
|
20230830,140400,303731750,13590,13570,13590,13570,65
|
|
20230830,140300,302849070,13570,13570,13570,13570,209
|
|
20230830,140200,300012940,13570,13590,13590,13570,2
|
|
20230830,140100,299985780,13590,13570,13590,13550,598
|
|
20230830,140000,291878530,13570,13560,13580,13560,390
|
|
20230830,135900,286586860,13570,13570,13570,13560,31
|
|
20230830,135800,286166220,13590,13550,13600,13550,1775
|
|
20230830,135700,262088590,13550,13540,13550,13540,378
|
|
20230830,135600,256969630,13540,13530,13540,13530,307
|
|
20230830,135500,252815310,13520,13520,13530,13500,173
|
|
20230830,135400,250476340,13530,13550,13550,13520,286
|
|
20230830,135300,246604580,13540,13540,13540,13540,400
|
|
20230830,135200,241188580,13530,13540,13540,13530,369
|
|
20230830,135100,236192400,13540,13540,13540,13540,275
|
|
20230830,135000,232468900,13540,13540,13540,13540,1
|
|
20230830,134900,232455360,13540,13530,13540,13520,252
|
|
20230830,134800,229043910,13540,13530,13540,13530,265
|
|
20230830,134700,225458120,13530,13500,13530,13500,256
|
|
20230830,134600,221996570,13510,13520,13530,13510,465
|
|
20230830,134500,215709090,13530,13520,13530,13520,209
|
|
20230830,134400,212883290,13520,13510,13520,13500,130
|
|
20230830,134300,211126660,13520,13510,13530,13510,360
|
|
20230830,134200,206257750,13530,13510,13530,13510,624
|
|
20230830,134100,197821520,13500,13500,13500,13500,16
|
|
20230830,134000,197605520,13500,13490,13500,13490,404
|
|
20230830,133900,192152090,13480,13480,13490,13480,218
|
|
20230830,133800,189212990,13480,13470,13480,13470,240
|
|
20230830,133700,185979610,13460,13470,13470,13460,6
|
|
20230830,133600,185898840,13470,13430,13470,13410,496
|
|
20230830,133500,179235820,13430,13430,13450,13420,379
|
|
20230830,133400,174144290,13430,13390,13430,13380,1564
|
|
20230830,133300,153181480,13390,13370,13390,13370,218
|
|
20230830,133200,150264510,13380,13370,13390,13370,231
|
|
20230830,133100,147173500,13370,13370,13380,13370,238
|
|
20230830,133000,143990440,13370,13360,13370,13360,302
|
|
20230830,132900,139954340,13360,13350,13360,13350,444
|
|
20230830,132800,134024640,13350,13350,13350,13350,0
|
|
20230830,132700,134024640,13350,13350,13350,13350,0
|
|
20230830,132600,134024640,13350,13350,13350,13350,0
|
|
20230830,132500,134024640,13350,13350,13350,13350,0
|
|
20230830,132400,134024640,13350,13350,13350,13350,0
|
|
20230830,132300,134024640,13350,13350,13350,13350,192
|
|
20230830,132200,131461440,13360,13360,13360,13360,0
|
|
20230830,132100,131461440,13360,13360,13360,13360,0
|
|
20230830,132000,131461440,13360,13350,13360,13350,166
|
|
20230830,131900,129245180,13360,13360,13360,13360,0
|
|
20230830,131800,129245180,13360,13360,13360,13360,0
|
|
20230830,131700,129245180,13360,13360,13360,13360,0
|
|
20230830,131600,129245180,13360,13360,13360,13360,0
|
|
20230830,131500,129245180,13360,13350,13360,13350,7
|
|
20230830,131400,129151700,13350,13350,13350,13350,2
|
|
20230830,131300,129125000,13350,13350,13350,13350,0
|
|
20230830,131200,129125000,13350,13350,13350,13350,0
|
|
20230830,131100,129125000,13350,13350,13350,13350,0
|
|
20230830,131000,129125000,13350,13350,13350,13350,0
|
|
20230830,130900,129125000,13350,13350,13350,13350,0
|
|
20230830,130800,129125000,13350,13350,13350,13350,0
|
|
20230830,130700,129125000,13350,13350,13360,13350,8
|
|
20230830,130600,129018190,13350,13350,13350,13350,0
|
|
20230830,130500,129018190,13350,13350,13350,13350,0
|
|
20230830,130400,129018190,13350,13350,13350,13350,0
|
|
20230830,130300,129018190,13350,13350,13350,13350,0
|
|
20230830,130200,129018190,13350,13350,13350,13350,0
|
|
20230830,130100,129018190,13350,13350,13350,13350,1
|
|
20230830,130000,129004840,13360,13360,13360,13360,6
|
|
20230830,125900,128924680,13350,13350,13350,13350,57
|
|
20230830,125800,128163730,13350,13350,13350,13350,0
|
|
20230830,125700,128163730,13350,13350,13350,13350,0
|
|
20230830,125600,128163730,13350,13350,13350,13350,0
|
|
20230830,125500,128163730,13350,13350,13350,13350,0
|
|
20230830,125400,128163730,13350,13350,13350,13350,0
|
|
20230830,125300,128163730,13350,13350,13350,13350,0
|
|
20230830,125200,128163730,13350,13350,13350,13350,0
|
|
20230830,125100,128163730,13350,13350,13350,13350,0
|
|
20230830,125000,128163730,13350,13350,13350,13340,77
|
|
20230830,124900,127135810,13350,13350,13350,13350,0
|
|
20230830,124800,127135810,13350,13350,13350,13350,0
|
|
20230830,124700,127135810,13350,13350,13350,13350,1
|
|
20230830,124600,127122460,13360,13360,13360,13360,1
|
|
20230830,124500,127109100,13360,13360,13360,13360,0
|
|
20230830,124400,127109100,13360,13360,13360,13360,0
|
|
20230830,124300,127109100,13360,13360,13360,13360,0
|
|
20230830,124200,127109100,13360,13360,13360,13360,0
|
|
20230830,124100,127109100,13360,13360,13360,13360,0
|
|
20230830,124000,127109100,13360,13360,13360,13360,0
|
|
20230830,123900,127109100,13360,13360,13360,13360,0
|
|
20230830,123800,127109100,13360,13360,13360,13360,0
|
|
20230830,123700,127109100,13360,13360,13360,13360,1
|
|
20230830,123600,127095740,13360,13360,13360,13360,0
|
|
20230830,123500,127095740,13360,13360,13360,13360,0
|
|
20230830,123400,127095740,13360,13360,13360,13360,0
|
|
20230830,123300,127095740,13360,13360,13360,13360,0
|
|
20230830,123200,127095740,13360,13350,13360,13350,23
|
|
20230830,123100,126788510,13340,13340,13340,13340,0
|
|
20230830,123000,126788510,13340,13340,13340,13340,0
|
|
20230830,122900,126788510,13340,13340,13340,13340,0
|
|
20230830,122800,126788510,13340,13340,13340,13340,62
|
|
20230830,122700,125961430,13330,13330,13330,13330,0
|
|
20230830,122600,125961430,13330,13330,13330,13330,0
|
|
20230830,122500,125961430,13330,13340,13340,13330,13
|
|
20230830,122400,125788060,13350,13350,13350,13350,0
|
|
20230830,122300,125788060,13350,13350,13350,13350,0
|
|
20230830,122200,125788060,13350,13350,13350,13350,34
|
|
20230830,122100,125334160,13350,13350,13350,13350,0
|
|
20230830,122000,125334160,13350,13350,13350,13350,2
|
|
20230830,121900,125307460,13360,13360,13360,13360,0
|
|
20230830,121800,125307460,13360,13360,13360,13360,0
|
|
20230830,121700,125307460,13360,13360,13360,13360,0
|
|
20230830,121600,125307460,13360,13360,13360,13360,0
|
|
20230830,121500,125307460,13360,13360,13360,13360,0
|
|
20230830,121400,125307460,13360,13360,13360,13360,0
|
|
20230830,121300,125307460,13360,13360,13360,13360,0
|
|
20230830,121200,125307460,13360,13360,13360,13360,0
|
|
20230830,121100,125307460,13360,13360,13360,13360,0
|
|
20230830,121000,125307460,13360,13360,13360,13360,0
|
|
20230830,120900,125307460,13360,13360,13360,13360,0
|
|
20230830,120800,125307460,13360,13360,13360,13360,1
|
|
20230830,120700,125294100,13360,13360,13360,13360,0
|
|
20230830,120600,125294100,13360,13360,13360,13360,0
|
|
20230830,120500,125294100,13360,13360,13360,13360,0
|
|
20230830,120400,125294100,13360,13350,13360,13350,191
|
|
20230830,120300,122743610,13360,13360,13360,13360,0
|
|
20230830,120200,122743610,13360,13360,13360,13360,10
|
|
20230830,120100,122610010,13360,13360,13370,13340,285
|
|
20230830,120000,118803490,13360,13350,13360,13340,210
|
|
20230830,115900,116001880,13350,13350,13350,13350,20
|
|
20230830,115800,115734880,13350,13350,13350,13350,0
|
|
20230830,115700,115734880,13350,13350,13350,13350,30
|
|
20230830,115600,115334380,13350,13350,13350,13350,14
|
|
20230830,115500,115147480,13350,13350,13350,13350,0
|
|
20230830,115400,115147480,13350,13350,13350,13350,0
|
|
20230830,115300,115147480,13350,13350,13350,13350,0
|
|
20230830,115200,115147480,13350,13350,13350,13350,11
|
|
20230830,115100,115000630,13350,13350,13350,13350,50
|
|
20230830,115000,114333130,13370,13370,13370,13370,0
|
|
20230830,114900,114333130,13370,13340,13370,13340,645
|
|
20230830,114800,105725570,13340,13340,13340,13340,0
|
|
20230830,114700,105725570,13340,13340,13340,13340,5
|
|
20230830,114600,105658870,13340,13340,13340,13340,0
|
|
20230830,114500,105658870,13340,13340,13340,13340,0
|
|
20230830,114400,105658870,13340,13340,13340,13340,62
|
|
20230830,114300,104831790,13350,13350,13350,13350,0
|
|
20230830,114200,104831790,13350,13350,13350,13350,0
|
|
20230830,114100,104831790,13350,13350,13350,13350,5
|
|
20230830,114000,104765040,13350,13350,13350,13350,0
|
|
20230830,113900,104765040,13350,13350,13350,13350,0
|
|
20230830,113800,104765040,13350,13350,13350,13350,0
|
|
20230830,113700,104765040,13350,13350,13350,13350,0
|
|
20230830,113600,104765040,13350,13350,13350,13350,0
|
|
20230830,113500,104765040,13350,13350,13350,13350,0
|
|
20230830,113400,104765040,13350,13350,13350,13350,0
|
|
20230830,113300,104765040,13350,13350,13350,13350,0
|
|
20230830,113200,104765040,13350,13350,13350,13350,0
|
|
20230830,113100,104765040,13350,13350,13350,13350,0
|
|
20230830,113000,104765040,13350,13350,13350,13350,10
|
|
20230830,112900,104631540,13350,13350,13350,13350,0
|
|
20230830,112800,104631540,13350,13350,13350,13350,0
|
|
20230830,112700,104631540,13350,13350,13350,13350,9
|
|
20230830,112600,104511390,13350,13350,13350,13350,0
|
|
20230830,112500,104511390,13350,13350,13350,13350,0
|
|
20230830,112400,104511390,13350,13350,13350,13350,0
|
|
20230830,112300,104511390,13350,13350,13350,13350,0
|
|
20230830,112200,104511390,13350,13350,13350,13350,0
|
|
20230830,112100,104511390,13350,13350,13350,13350,0
|
|
20230830,112000,104511390,13350,13350,13350,13350,0
|
|
20230830,111900,104511390,13350,13330,13350,13330,1438
|
|
20230830,111800,85338410,13330,13330,13330,13330,0
|
|
20230830,111700,85338410,13330,13330,13330,13330,128
|
|
20230830,111600,83632170,13330,13330,13330,13320,108
|
|
20230830,111500,82192630,13340,13340,13340,13340,0
|
|
20230830,111400,82192630,13340,13340,13340,13340,0
|
|
20230830,111300,82192630,13340,13340,13340,13340,2
|
|
20230830,111200,82165950,13330,13330,13330,13330,0
|
|
20230830,111100,82165950,13330,13330,13330,13330,0
|
|
20230830,111000,82165950,13330,13330,13330,13330,0
|
|
20230830,110900,82165950,13330,13330,13330,13330,0
|
|
20230830,110800,82165950,13330,13330,13330,13330,0
|
|
20230830,110700,82165950,13330,13330,13330,13330,0
|
|
20230830,110600,82165950,13330,13330,13330,13330,0
|
|
20230830,110500,82165950,13330,13330,13330,13330,10
|
|
20230830,110400,82032650,13330,13330,13330,13330,85
|
|
20230830,110300,80899600,13320,13320,13320,13320,0
|
|
20230830,110200,80899600,13320,13320,13320,13320,0
|
|
20230830,110100,80899600,13320,13330,13330,13320,70
|
|
20230830,110000,79966910,13330,13330,13330,13330,0
|
|
20230830,105900,79966910,13330,13340,13340,13330,8
|
|
20230830,105800,79860220,13340,13340,13340,13340,5
|
|
20230830,105700,79793520,13340,13340,13340,13340,0
|
|
20230830,105600,79793520,13340,13330,13340,13330,6
|
|
20230830,105500,79713530,13330,13320,13330,13320,73
|
|
20230830,105400,78740940,13330,13330,13330,13330,0
|
|
20230830,105300,78740940,13330,13330,13330,13330,6
|
|
20230830,105200,78660960,13330,13330,13330,13330,111
|
|
20230830,105100,77181330,13330,13330,13330,13330,10
|
|
20230830,105000,77048030,13330,13330,13330,13330,1
|
|
20230830,104900,77034700,13330,13330,13330,13330,0
|
|
20230830,104800,77034700,13330,13330,13330,13330,0
|
|
20230830,104700,77034700,13330,13330,13330,13330,0
|
|
20230830,104600,77034700,13330,13330,13330,13330,0
|
|
20230830,104500,77034700,13330,13330,13330,13330,0
|
|
20230830,104400,77034700,13330,13330,13330,13330,0
|
|
20230830,104300,77034700,13330,13330,13330,13330,0
|
|
20230830,104200,77034700,13330,13330,13330,13330,1
|
|
20230830,104100,77021370,13320,13320,13320,13320,0
|
|
20230830,104000,77021370,13320,13330,13330,13320,6
|
|
20230830,103900,76941420,13340,13340,13340,13340,0
|
|
20230830,103800,76941420,13340,13340,13340,13340,0
|
|
20230830,103700,76941420,13340,13340,13340,13340,10
|
|
20230830,103600,76808020,13340,13340,13340,13340,10
|
|
20230830,103500,76674620,13340,13340,13340,13340,0
|
|
20230830,103400,76674620,13340,13340,13340,13340,6
|
|
20230830,103300,76594580,13330,13330,13330,13330,0
|
|
20230830,103200,76594580,13330,13330,13330,13330,0
|
|
20230830,103100,76594580,13330,13330,13330,13330,0
|
|
20230830,103000,76594580,13330,13330,13330,13330,0
|
|
20230830,102900,76594580,13330,13330,13330,13330,0
|
|
20230830,102800,76594580,13330,13330,13330,13330,1
|
|
20230830,102700,76581250,13320,13320,13320,13320,10
|
|
20230830,102600,76448050,13330,13330,13330,13330,0
|
|
20230830,102500,76448050,13330,13320,13330,13320,6
|
|
20230830,102400,76368080,13320,13320,13320,13320,0
|
|
20230830,102300,76368080,13320,13320,13320,13320,0
|
|
20230830,102200,76368080,13320,13320,13320,13320,38
|
|
20230830,102100,75861920,13340,13340,13340,13340,0
|
|
20230830,102000,75861920,13340,13320,13340,13320,166
|
|
20230830,101900,73649700,13310,13310,13310,13310,0
|
|
20230830,101800,73649700,13310,13310,13310,13310,0
|
|
20230830,101700,73649700,13310,13310,13310,13310,0
|
|
20230830,101600,73649700,13310,13310,13310,13310,0
|
|
20230830,101500,73649700,13310,13310,13310,13310,0
|
|
20230830,101400,73649700,13310,13310,13310,13310,0
|
|
20230830,101300,73649700,13310,13310,13310,13310,100
|
|
20230830,101200,72318700,13310,13310,13310,13310,0
|
|
20230830,101100,72318700,13310,13310,13310,13310,0
|
|
20230830,101000,72318700,13310,13310,13310,13310,0
|
|
20230830,100900,72318700,13310,13310,13310,13310,0
|
|
20230830,100800,72318700,13310,13320,13320,13310,70
|
|
20230830,100700,71386810,13350,13350,13350,13350,0
|
|
20230830,100600,71386810,13350,13350,13350,13350,0
|
|
20230830,100500,71386810,13350,13350,13350,13350,0
|
|
20230830,100400,71386810,13350,13350,13350,13350,2
|
|
20230830,100300,71360110,13350,13340,13350,13340,205
|
|
20230830,100200,68624510,13340,13300,13350,13300,286
|
|
20230830,100100,64815400,13310,13310,13310,13310,136
|
|
20230830,100000,63005240,13310,13320,13320,13310,452
|
|
20230830,095900,56989110,13320,13320,13320,13320,44
|
|
20230830,095800,56403030,13320,13330,13330,13320,3
|
|
20230830,095700,56363060,13320,13320,13320,13320,0
|
|
20230830,095600,56363060,13320,13320,13320,13320,0
|
|
20230830,095500,56363060,13320,13320,13320,13320,0
|
|
20230830,095400,56363060,13320,13320,13320,13320,0
|
|
20230830,095300,56363060,13320,13320,13320,13320,0
|
|
20230830,095200,56363060,13320,13320,13320,13320,1
|
|
20230830,095100,56349740,13320,13320,13320,13320,15
|
|
20230830,095000,56149940,13300,13300,13300,13300,0
|
|
20230830,094900,56149940,13300,13300,13300,13300,0
|
|
20230830,094800,56149940,13300,13300,13300,13300,1
|
|
20230830,094700,56136640,13300,13300,13300,13300,5
|
|
20230830,094600,56070140,13300,13300,13300,13300,66
|
|
20230830,094500,55192340,13310,13310,13310,13300,328
|
|
20230830,094400,50829100,13320,13320,13320,13320,88
|
|
20230830,094300,49656940,13320,13330,13330,13320,58
|
|
20230830,094200,48884280,13330,13330,13330,13330,1
|
|
20230830,094100,48870950,13340,13340,13340,13340,0
|
|
20230830,094000,48870950,13340,13340,13340,13340,1
|
|
20230830,093900,48857610,13350,13350,13350,13350,1
|
|
20230830,093800,48844260,13340,13350,13350,13340,9
|
|
20230830,093700,48724190,13340,13340,13340,13340,1
|
|
20230830,093600,48710850,13340,13340,13340,13340,11
|
|
20230830,093500,48564110,13350,13350,13350,13350,1
|
|
20230830,093400,48550760,13350,13350,13350,13350,16
|
|
20230830,093300,48337160,13350,13350,13350,13350,0
|
|
20230830,093200,48337160,13350,13350,13350,13350,1
|
|
20230830,093100,48323810,13350,13350,13350,13350,0
|
|
20230830,093000,48323810,13350,13350,13350,13350,1
|
|
20230830,092900,48310460,13370,13340,13370,13340,123
|
|
20230830,092800,46667210,13340,13360,13360,13340,19
|
|
20230830,092700,46413570,13360,13360,13360,13360,6
|
|
20230830,092600,46333410,13360,13320,13360,13320,15
|
|
20230830,092500,46133330,13360,13320,13360,13320,328
|
|
20230830,092400,41754620,13310,13310,13310,13310,1
|
|
20230830,092300,41741310,13310,13310,13310,13310,0
|
|
20230830,092200,41741310,13310,13310,13310,13310,1
|
|
20230830,092100,41728000,13300,13300,13300,13300,203
|
|
20230830,092000,39028100,13300,13300,13300,13300,117
|
|
20230830,091900,37472000,13290,13290,13290,13290,1
|
|
20230830,091800,37458710,13290,13290,13290,13290,10
|
|
20230830,091700,37325810,13280,13280,13280,13280,0
|
|
20230830,091600,37325810,13280,13280,13280,13280,1
|
|
20230830,091500,37312530,13280,13280,13300,13280,101
|
|
20230830,091400,35971110,13280,13280,13280,13280,0
|
|
20230830,091300,35971110,13280,13290,13290,13280,30
|
|
20230830,091200,35572550,13280,13280,13280,13280,0
|
|
20230830,091100,35572550,13280,13300,13350,13280,726
|
|
20230830,091000,25902440,13300,13300,13300,13300,42
|
|
20230830,090900,25343840,13310,13310,13320,13310,283
|
|
20230830,090800,21577010,13310,13310,13310,13310,0
|
|
20230830,090700,21577010,13310,13320,13320,13300,68
|
|
20230830,090600,20671820,13310,13300,13310,13300,168
|
|
20230830,090500,18436230,13290,13310,13310,13290,113
|
|
20230830,090400,16932220,13310,13310,13310,13310,35
|
|
20230830,090300,16466370,13310,13350,13360,13310,304
|
|
20230830,090200,12406200,13340,13340,13340,13340,200
|
|
20230830,090100,9738200,13340,13340,13340,13340,2
|
|
20230830,090000,9711520,13340,13340,13340,13340,728
|