589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184600,563160890,17310,17310,17310,17310,861
|
|
20230828,184500,563160890,17310,17310,17310,17310,0
|
|
20230828,184400,563160890,17310,17310,17310,17310,0
|
|
20230828,184300,563160890,17310,17310,17310,17310,0
|
|
20230828,184200,563160890,17310,17310,17310,17310,0
|
|
20230828,184100,563160890,17310,17310,17310,17310,0
|
|
20230828,184000,563160890,17310,17310,17310,17310,0
|
|
20230828,183900,563160890,17310,17310,17310,17310,0
|
|
20230828,183800,563160890,17310,17310,17310,17310,0
|
|
20230828,183700,563160890,17310,17310,17310,17310,0
|
|
20230828,183600,563160890,17310,17310,17310,17310,0
|
|
20230828,183500,563160890,17310,17310,17310,17310,0
|
|
20230828,183400,563160890,17310,17310,17310,17310,0
|
|
20230828,183300,563160890,17310,17310,17310,17310,0
|
|
20230828,183200,563160890,17310,17310,17310,17310,0
|
|
20230828,183100,563160890,17310,17310,17310,17310,0
|
|
20230828,183000,563160890,17310,17310,17310,17310,0
|
|
20230828,182900,563160890,17310,17310,17310,17310,0
|
|
20230828,182800,563160890,17310,17310,17310,17310,0
|
|
20230828,182700,563160890,17310,17310,17310,17310,0
|
|
20230828,182600,563160890,17310,17310,17310,17310,0
|
|
20230828,182500,563160890,17310,17310,17310,17310,0
|
|
20230828,182400,563160890,17310,17310,17310,17310,0
|
|
20230828,182300,563160890,17310,17310,17310,17310,0
|
|
20230828,182200,563160890,17310,17310,17310,17310,0
|
|
20230828,182100,563160890,17310,17310,17310,17310,0
|
|
20230828,182000,563160890,17310,17310,17310,17310,0
|
|
20230828,181900,563160890,17310,17310,17310,17310,0
|
|
20230828,181800,563160890,17310,17310,17310,17310,0
|
|
20230828,181700,563160890,17310,17310,17310,17310,0
|
|
20230828,181600,563160890,17310,17310,17310,17310,861
|
|
20230828,181500,563160890,17310,17310,17310,17310,0
|
|
20230828,181400,563160890,17310,17310,17310,17310,0
|
|
20230828,181300,563160890,17310,17310,17310,17310,0
|
|
20230828,181200,563160890,17310,17310,17310,17310,0
|
|
20230828,181100,563160890,17310,17310,17310,17310,0
|
|
20230828,181000,563160890,17310,17310,17310,17310,0
|
|
20230828,180900,563160890,17310,17310,17310,17310,0
|
|
20230828,180800,563160890,17310,17310,17310,17310,0
|
|
20230828,180700,563160890,17310,17310,17310,17310,0
|
|
20230828,180600,563160890,17310,17310,17310,17310,0
|
|
20230828,180500,563160890,17310,17310,17310,17310,0
|
|
20230828,180400,563160890,17310,17310,17310,17310,0
|
|
20230828,180300,563160890,17310,17310,17310,17310,0
|
|
20230828,180200,563160890,17310,17310,17310,17310,0
|
|
20230828,180100,563160890,17310,17310,17310,17310,0
|
|
20230828,180000,563160890,17310,17310,17310,17310,0
|
|
20230828,175900,563160890,17310,17310,17310,17310,0
|
|
20230828,175800,563160890,17310,17310,17310,17310,0
|
|
20230828,175700,563160890,17310,17310,17310,17310,0
|
|
20230828,175600,563160890,17310,17310,17310,17310,0
|
|
20230828,175500,563160890,17310,17310,17310,17310,0
|
|
20230828,175400,563160890,17310,17310,17310,17310,0
|
|
20230828,175300,563160890,17310,17310,17310,17310,0
|
|
20230828,175200,563160890,17310,17310,17310,17310,0
|
|
20230828,175100,563160890,17310,17310,17310,17310,0
|
|
20230828,175000,563160890,17310,17310,17310,17310,0
|
|
20230828,174900,563160890,17310,17310,17310,17310,0
|
|
20230828,174800,563160890,17310,17310,17310,17310,0
|
|
20230828,174700,563160890,17310,17310,17310,17310,0
|
|
20230828,174600,563160890,17310,17310,17310,17310,861
|
|
20230828,174500,563160890,17310,17310,17310,17310,0
|
|
20230828,174400,563160890,17310,17310,17310,17310,0
|
|
20230828,174300,563160890,17310,17310,17310,17310,0
|
|
20230828,174200,563160890,17310,17310,17310,17310,0
|
|
20230828,174100,563160890,17310,17310,17310,17310,0
|
|
20230828,174000,563160890,17310,17310,17310,17310,0
|
|
20230828,173900,563160890,17310,17310,17310,17310,0
|
|
20230828,173800,563160890,17310,17310,17310,17310,0
|
|
20230828,173700,563160890,17310,17310,17310,17310,0
|
|
20230828,173600,563160890,17310,17310,17310,17310,0
|
|
20230828,173500,563160890,17310,17310,17310,17310,0
|
|
20230828,173400,563160890,17310,17310,17310,17310,0
|
|
20230828,173300,563160890,17310,17310,17310,17310,0
|
|
20230828,173200,563160890,17310,17310,17310,17310,0
|
|
20230828,173100,563160890,17310,17310,17310,17310,0
|
|
20230828,173000,563160890,17310,17310,17310,17310,0
|
|
20230828,172900,563160890,17310,17310,17310,17310,0
|
|
20230828,172800,563160890,17310,17310,17310,17310,0
|
|
20230828,172700,563160890,17310,17310,17310,17310,0
|
|
20230828,172600,563160890,17310,17310,17310,17310,0
|
|
20230828,172500,563160890,17310,17310,17310,17310,0
|
|
20230828,172400,563160890,17310,17310,17310,17310,0
|
|
20230828,172300,563160890,17310,17310,17310,17310,0
|
|
20230828,172200,563160890,17310,17310,17310,17310,0
|
|
20230828,172100,563160890,17310,17310,17310,17310,0
|
|
20230828,172000,563160890,17310,17310,17310,17310,0
|
|
20230828,171900,563160890,17310,17310,17310,17310,0
|
|
20230828,171800,563160890,17310,17310,17310,17310,0
|
|
20230828,171700,563160890,17310,17310,17310,17310,0
|
|
20230828,171600,563160890,17310,17310,17310,17310,861
|
|
20230828,171500,563160890,17310,17310,17310,17310,0
|
|
20230828,171400,563160890,17310,17310,17310,17310,0
|
|
20230828,171300,563160890,17310,17310,17310,17310,0
|
|
20230828,171200,563160890,17310,17310,17310,17310,0
|
|
20230828,171100,563160890,17310,17310,17310,17310,0
|
|
20230828,171000,563160890,17310,17310,17310,17310,0
|
|
20230828,170900,563160890,17310,17310,17310,17310,0
|
|
20230828,170800,563160890,17310,17310,17310,17310,0
|
|
20230828,170700,563160890,17310,17310,17310,17310,0
|
|
20230828,170600,563160890,17310,17310,17310,17310,0
|
|
20230828,170500,563160890,17310,17310,17310,17310,0
|
|
20230828,170400,563160890,17310,17310,17310,17310,0
|
|
20230828,170300,563160890,17310,17310,17310,17310,0
|
|
20230828,170200,563160890,17310,17310,17310,17310,0
|
|
20230828,170100,563160890,17310,17310,17310,17310,0
|
|
20230828,170000,563160890,17310,17310,17310,17310,0
|
|
20230828,165900,563160890,17310,17310,17310,17310,0
|
|
20230828,165800,563160890,17310,17310,17310,17310,0
|
|
20230828,165700,563160890,17310,17310,17310,17310,0
|
|
20230828,165600,563160890,17310,17310,17310,17310,0
|
|
20230828,165500,563160890,17310,17310,17310,17310,0
|
|
20230828,165400,563160890,17310,17310,17310,17310,0
|
|
20230828,165300,563160890,17310,17310,17310,17310,0
|
|
20230828,165200,563160890,17310,17310,17310,17310,0
|
|
20230828,165100,563160890,17310,17310,17310,17310,0
|
|
20230828,165000,563160890,17310,17310,17310,17310,0
|
|
20230828,164900,563160890,17310,17310,17310,17310,0
|
|
20230828,164800,563160890,17310,17310,17310,17310,0
|
|
20230828,164700,563160890,17310,17310,17310,17310,0
|
|
20230828,164600,563160890,17310,17310,17310,17310,861
|
|
20230828,164500,563160890,17310,17310,17310,17310,0
|
|
20230828,164400,563160890,17310,17310,17310,17310,0
|
|
20230828,164300,563160890,17310,17310,17310,17310,0
|
|
20230828,164200,563160890,17310,17310,17310,17310,0
|
|
20230828,164100,563160890,17310,17310,17310,17310,0
|
|
20230828,164000,563160890,17310,17310,17310,17310,0
|
|
20230828,163900,563160890,17310,17310,17310,17310,0
|
|
20230828,163800,563160890,17310,17310,17310,17310,0
|
|
20230828,163700,563160890,17310,17310,17310,17310,0
|
|
20230828,163600,563160890,17310,17310,17310,17310,0
|
|
20230828,163500,563160890,17310,17310,17310,17310,0
|
|
20230828,163400,563160890,17310,17310,17310,17310,0
|
|
20230828,163300,563160890,17310,17310,17310,17310,0
|
|
20230828,163200,563160890,17310,17310,17310,17310,0
|
|
20230828,163100,563160890,17310,17310,17310,17310,0
|
|
20230828,163000,563160890,17310,17310,17310,17310,0
|
|
20230828,162900,563160890,17310,17310,17310,17310,0
|
|
20230828,162800,563160890,17310,17310,17310,17310,0
|
|
20230828,162700,563160890,17310,17310,17310,17310,0
|
|
20230828,162600,563160890,17310,17310,17310,17310,0
|
|
20230828,162500,563160890,17310,17310,17310,17310,0
|
|
20230828,162400,563160890,17310,17310,17310,17310,0
|
|
20230828,162300,563160890,17310,17310,17310,17310,0
|
|
20230828,162200,563160890,17310,17310,17310,17310,0
|
|
20230828,162100,563160890,17310,17310,17310,17310,0
|
|
20230828,162000,563160890,17310,17310,17310,17310,0
|
|
20230828,161900,563160890,17310,17310,17310,17310,0
|
|
20230828,161800,563160890,17310,17310,17310,17310,0
|
|
20230828,161700,563160890,17310,17310,17310,17310,0
|
|
20230828,161600,563160890,17310,17310,17310,17310,861
|
|
20230828,161500,563160890,17310,17310,17310,17310,0
|
|
20230828,161400,563160890,17310,17310,17310,17310,0
|
|
20230828,161300,563160890,17310,17310,17310,17310,0
|
|
20230828,161200,563160890,17310,17310,17310,17310,0
|
|
20230828,161100,563160890,17310,17310,17310,17310,0
|
|
20230828,161000,563160890,17310,17310,17310,17310,0
|
|
20230828,160900,563160890,17310,17310,17310,17310,0
|
|
20230828,160800,563160890,17310,17310,17310,17310,0
|
|
20230828,160700,563160890,17310,17310,17310,17310,0
|
|
20230828,160600,563160890,17310,17310,17310,17310,0
|
|
20230828,160500,563160890,17310,17310,17310,17310,0
|
|
20230828,160400,563160890,17310,17310,17310,17310,0
|
|
20230828,160300,563160890,17310,17310,17310,17310,0
|
|
20230828,160200,563160890,17310,17310,17310,17310,0
|
|
20230828,160100,563160890,17310,17310,17310,17310,0
|
|
20230828,160000,563160890,17310,17310,17310,17310,0
|
|
20230828,155900,563160890,17310,17310,17310,17310,0
|
|
20230828,155800,563160890,17310,17310,17310,17310,0
|
|
20230828,155700,563160890,17310,17310,17310,17310,0
|
|
20230828,155600,563160890,17310,17310,17310,17310,0
|
|
20230828,155500,563160890,17310,17310,17310,17310,0
|
|
20230828,155400,563160890,17310,17310,17310,17310,0
|
|
20230828,155300,563160890,17310,17310,17310,17310,0
|
|
20230828,155200,563160890,17310,17310,17310,17310,0
|
|
20230828,155100,563160890,17310,17310,17310,17310,0
|
|
20230828,155000,563160890,17310,17310,17310,17310,0
|
|
20230828,154900,563160890,17310,17310,17310,17310,0
|
|
20230828,154800,563160890,17310,17310,17310,17310,0
|
|
20230828,154700,563160890,17310,17310,17310,17310,0
|
|
20230828,154600,563160890,17310,17310,17310,17310,861
|
|
20230828,154500,563160890,17310,17310,17310,17310,0
|
|
20230828,154400,563160890,17310,17310,17310,17310,0
|
|
20230828,154300,563160890,17310,17310,17310,17310,0
|
|
20230828,154200,563160890,17310,17310,17310,17310,0
|
|
20230828,154100,563160890,17310,17310,17310,17310,0
|
|
20230828,154000,563160890,17310,17310,17310,17310,0
|
|
20230828,153900,563160890,17310,17310,17310,17310,0
|
|
20230828,153800,563160890,17310,17310,17310,17310,0
|
|
20230828,153700,563160890,17310,17310,17310,17310,0
|
|
20230828,153600,563160890,17310,17310,17310,17310,0
|
|
20230828,153500,563160890,17310,17310,17310,17310,0
|
|
20230828,153400,563160890,17310,17310,17310,17310,0
|
|
20230828,153300,563160890,17310,17310,17310,17310,0
|
|
20230828,153200,563160890,17310,17310,17310,17310,0
|
|
20230828,153100,563160890,17310,17310,17310,17310,0
|
|
20230828,153000,563160890,17310,17310,17310,17310,861
|
|
20230828,152900,548256980,17300,17300,17300,17300,0
|
|
20230828,152800,548256980,17300,17300,17300,17300,0
|
|
20230828,152700,548256980,17300,17300,17300,17300,0
|
|
20230828,152600,548256980,17300,17300,17300,17300,0
|
|
20230828,152500,548256980,17300,17300,17300,17300,0
|
|
20230828,152400,548256980,17300,17300,17300,17300,0
|
|
20230828,152300,548256980,17300,17300,17300,17300,0
|
|
20230828,152200,548256980,17300,17300,17300,17300,0
|
|
20230828,152100,548256980,17300,17300,17300,17300,0
|
|
20230828,152000,548256980,17300,17300,17300,17300,0
|
|
20230828,151900,548256980,17300,17300,17310,17300,134
|
|
20230828,151800,545938200,17300,17290,17300,17290,170
|
|
20230828,151700,542997660,17260,17260,17260,17260,0
|
|
20230828,151600,542997660,17260,17260,17260,17260,12
|
|
20230828,151500,542790540,17300,17300,17300,17300,0
|
|
20230828,151400,542790540,17300,17290,17300,17290,157
|
|
20230828,151300,540074510,17300,17300,17300,17300,0
|
|
20230828,151200,540074510,17300,17300,17300,17300,0
|
|
20230828,151100,540074510,17300,17300,17300,17300,0
|
|
20230828,151000,540074510,17300,17280,17300,17250,89
|
|
20230828,150900,538537580,17280,17280,17280,17280,0
|
|
20230828,150800,538537580,17280,17280,17280,17280,16
|
|
20230828,150700,538261100,17280,17280,17280,17280,20
|
|
20230828,150600,537915500,17280,17280,17280,17280,0
|
|
20230828,150500,537915500,17280,17280,17280,17280,0
|
|
20230828,150400,537915500,17280,17280,17280,17280,0
|
|
20230828,150300,537915500,17280,17290,17290,17280,67
|
|
20230828,150200,536757710,17300,17300,17300,17300,5
|
|
20230828,150100,536671210,17310,17310,17310,17310,20
|
|
20230828,150000,536325010,17280,17290,17290,17280,9
|
|
20230828,145900,536169470,17280,17280,17280,17280,0
|
|
20230828,145800,536169470,17280,17280,17280,17280,0
|
|
20230828,145700,536169470,17280,17290,17290,17280,11
|
|
20230828,145600,535979380,17280,17280,17280,17280,0
|
|
20230828,145500,535979380,17280,17280,17280,17280,0
|
|
20230828,145400,535979380,17280,17280,17280,17280,5
|
|
20230828,145300,535892980,17330,17330,17330,17330,0
|
|
20230828,145200,535892980,17330,17330,17330,17330,0
|
|
20230828,145100,535892980,17330,17330,17330,17330,0
|
|
20230828,145000,535892980,17330,17280,17330,17280,2096
|
|
20230828,144900,499594280,17250,17250,17250,17250,0
|
|
20230828,144800,499594280,17250,17250,17250,17250,0
|
|
20230828,144700,499594280,17250,17240,17250,17240,29
|
|
20230828,144600,499094220,17230,17230,17230,17230,0
|
|
20230828,144500,499094220,17230,17230,17230,17230,50
|
|
20230828,144400,498232720,17230,17230,17230,17230,0
|
|
20230828,144300,498232720,17230,17230,17230,17230,18
|
|
20230828,144200,497922580,17240,17240,17240,17240,0
|
|
20230828,144100,497922580,17240,17240,17240,17240,1
|
|
20230828,144000,497905340,17240,17240,17240,17240,1
|
|
20230828,143900,497888100,17250,17250,17250,17250,0
|
|
20230828,143800,497888100,17250,17260,17260,17250,12
|
|
20230828,143700,497681090,17260,17280,17280,17260,159
|
|
20230828,143600,494936730,17260,17260,17260,17260,0
|
|
20230828,143500,494936730,17260,17260,17260,17260,2
|
|
20230828,143400,494902210,17260,17260,17260,17260,16
|
|
20230828,143300,494626050,17260,17260,17260,17260,1
|
|
20230828,143200,494608790,17270,17270,17270,17270,0
|
|
20230828,143100,494608790,17270,17270,17270,17270,7
|
|
20230828,143000,494487900,17260,17260,17260,17260,1
|
|
20230828,142900,494470640,17270,17290,17290,17270,11
|
|
20230828,142800,494280650,17270,17270,17270,17270,0
|
|
20230828,142700,494280650,17270,17270,17270,17270,0
|
|
20230828,142600,494280650,17270,17260,17270,17260,21
|
|
20230828,142500,493918180,17260,17260,17260,17260,0
|
|
20230828,142400,493918180,17260,17260,17260,17260,2
|
|
20230828,142300,493883660,17260,17240,17260,17240,77
|
|
20230828,142200,492556090,17250,17250,17250,17250,1
|
|
20230828,142100,492538840,17240,17240,17240,17240,10
|
|
20230828,142000,492366440,17240,17250,17250,17240,10
|
|
20230828,141900,492194000,17260,17260,17260,17260,0
|
|
20230828,141800,492194000,17260,17260,17260,17260,0
|
|
20230828,141700,492194000,17260,17260,17260,17260,0
|
|
20230828,141600,492194000,17260,17260,17260,17260,0
|
|
20230828,141500,492194000,17260,17250,17260,17250,12
|
|
20230828,141400,491986910,17250,17240,17250,17240,211
|
|
20230828,141300,488347830,17240,17240,17240,17240,0
|
|
20230828,141200,488347830,17240,17210,17240,17190,232
|
|
20230828,141100,484354880,17210,17210,17210,17210,0
|
|
20230828,141000,484354880,17210,17210,17210,17210,0
|
|
20230828,140900,484354880,17210,17210,17210,17210,0
|
|
20230828,140800,484354880,17210,17210,17210,17210,0
|
|
20230828,140700,484354880,17210,17210,17210,17210,3
|
|
20230828,140600,484303250,17230,17230,17230,17230,44
|
|
20230828,140500,483545130,17240,17240,17240,17240,25
|
|
20230828,140400,483114130,17240,17240,17240,17240,3
|
|
20230828,140300,483062410,17230,17230,17230,17230,0
|
|
20230828,140200,483062410,17230,17230,17230,17230,1
|
|
20230828,140100,483045180,17230,17230,17230,17230,36
|
|
20230828,140000,482424900,17200,17200,17200,17200,0
|
|
20230828,135900,482424900,17200,17200,17200,17200,20
|
|
20230828,135800,482080900,17200,17200,17200,17200,0
|
|
20230828,135700,482080900,17200,17200,17200,17200,0
|
|
20230828,135600,482080900,17200,17200,17200,17200,0
|
|
20230828,135500,482080900,17200,17200,17200,17200,19
|
|
20230828,135400,481754100,17170,17180,17180,17170,115
|
|
20230828,135300,479778680,17200,17200,17200,17200,0
|
|
20230828,135200,479778680,17200,17200,17200,17200,63
|
|
20230828,135100,478695080,17200,17210,17210,17200,39
|
|
20230828,135000,478023960,17230,17230,17230,17230,0
|
|
20230828,134900,478023960,17230,17230,17230,17230,15
|
|
20230828,134800,477765510,17230,17230,17230,17230,0
|
|
20230828,134700,477765510,17230,17230,17230,17230,0
|
|
20230828,134600,477765510,17230,17230,17230,17230,24
|
|
20230828,134500,477351990,17230,17230,17230,17230,0
|
|
20230828,134400,477351990,17230,17240,17240,17230,53
|
|
20230828,134300,476438300,17240,17240,17240,17240,2
|
|
20230828,134200,476403820,17230,17230,17230,17230,1
|
|
20230828,134100,476386590,17240,17240,17240,17240,0
|
|
20230828,134000,476386590,17240,17210,17240,17210,133
|
|
20230828,133900,474096480,17210,17210,17210,17210,0
|
|
20230828,133800,474096480,17210,17210,17210,17210,0
|
|
20230828,133700,474096480,17210,17210,17210,17210,1
|
|
20230828,133600,474079270,17180,17180,17180,17180,0
|
|
20230828,133500,474079270,17180,17180,17180,17180,0
|
|
20230828,133400,474079270,17180,17180,17180,17180,19
|
|
20230828,133300,473752850,17190,17190,17190,17190,0
|
|
20230828,133200,473752850,17190,17190,17190,17190,0
|
|
20230828,133100,473752850,17190,17190,17190,17190,0
|
|
20230828,133000,473752850,17190,17190,17190,17190,1
|
|
20230828,132900,473735660,17200,17200,17200,17200,0
|
|
20230828,132800,473735660,17200,17200,17200,17200,0
|
|
20230828,132700,473735660,17200,17200,17200,17200,0
|
|
20230828,132600,473735660,17200,17200,17200,17200,0
|
|
20230828,132500,473735660,17200,17200,17200,17200,0
|
|
20230828,132400,473735660,17200,17200,17200,17200,1
|
|
20230828,132300,473718460,17200,17200,17200,17200,0
|
|
20230828,132200,473718460,17200,17190,17200,17190,51
|
|
20230828,132100,472841660,17160,17160,17160,17160,0
|
|
20230828,132000,472841660,17160,17160,17160,17160,0
|
|
20230828,131900,472841660,17160,17160,17160,17160,0
|
|
20230828,131800,472841660,17160,17160,17160,17160,0
|
|
20230828,131700,472841660,17160,17160,17160,17160,0
|
|
20230828,131600,472841660,17160,17160,17160,17160,0
|
|
20230828,131500,472841660,17160,17150,17160,17150,2
|
|
20230828,131400,472807350,17130,17190,17190,17130,257
|
|
20230828,131300,468397960,17190,17190,17190,17190,2
|
|
20230828,131200,468363580,17180,17180,17180,17180,0
|
|
20230828,131100,468363580,17180,17180,17180,17180,0
|
|
20230828,131000,468363580,17180,17180,17180,17180,5
|
|
20230828,130900,468277680,17190,17190,17190,17190,2
|
|
20230828,130800,468243300,17190,17190,17190,17190,0
|
|
20230828,130700,468243300,17190,17190,17190,17190,0
|
|
20230828,130600,468243300,17190,17190,17190,17190,9
|
|
20230828,130500,468088590,17190,17190,17190,17190,15
|
|
20230828,130400,467830740,17200,17200,17200,17200,26
|
|
20230828,130300,467383540,17200,17200,17200,17200,0
|
|
20230828,130200,467383540,17200,17200,17200,17200,0
|
|
20230828,130100,467383540,17200,17200,17200,17200,0
|
|
20230828,130000,467383540,17200,17200,17200,17200,0
|
|
20230828,125900,467383540,17200,17200,17200,17200,10
|
|
20230828,125800,467211540,17200,17200,17200,17200,9
|
|
20230828,125700,467056740,17210,17210,17210,17210,2
|
|
20230828,125600,467022320,17220,17220,17220,17220,0
|
|
20230828,125500,467022320,17220,17220,17220,17220,0
|
|
20230828,125400,467022320,17220,17220,17220,17220,0
|
|
20230828,125300,467022320,17220,17220,17220,17220,3
|
|
20230828,125200,466970660,17220,17220,17220,17220,0
|
|
20230828,125100,466970660,17220,17220,17220,17220,0
|
|
20230828,125000,466970660,17220,17220,17220,17220,0
|
|
20230828,124900,466970660,17220,17220,17220,17220,0
|
|
20230828,124800,466970660,17220,17220,17220,17220,60
|
|
20230828,124700,465937460,17220,17220,17220,17220,0
|
|
20230828,124600,465937460,17220,17220,17220,17220,0
|
|
20230828,124500,465937460,17220,17240,17240,17220,145
|
|
20230828,124400,463440160,17220,17220,17220,17220,50
|
|
20230828,124300,462579160,17240,17230,17240,17220,13
|
|
20230828,124200,462355180,17230,17230,17230,17230,128
|
|
20230828,124100,460149740,17230,17230,17230,17230,50
|
|
20230828,124000,459288240,17260,17260,17260,17260,0
|
|
20230828,123900,459288240,17260,17260,17260,17260,0
|
|
20230828,123800,459288240,17260,17260,17260,17260,1
|
|
20230828,123700,459270980,17230,17230,17230,17230,11
|
|
20230828,123600,459081450,17230,17230,17230,17230,11
|
|
20230828,123500,458891920,17220,17210,17220,17210,61
|
|
20230828,123400,457841820,17210,17210,17210,17210,5
|
|
20230828,123300,457755770,17220,17220,17220,17220,6
|
|
20230828,123200,457652450,17230,17230,17230,17230,0
|
|
20230828,123100,457652450,17230,17230,17230,17230,14
|
|
20230828,123000,457411230,17230,17260,17260,17230,194
|
|
20230828,122900,454067540,17280,17280,17280,17280,0
|
|
20230828,122800,454067540,17280,17280,17280,17280,0
|
|
20230828,122700,454067540,17280,17280,17280,17280,0
|
|
20230828,122600,454067540,17280,17280,17280,17280,0
|
|
20230828,122500,454067540,17280,17280,17280,17280,0
|
|
20230828,122400,454067540,17280,17280,17280,17280,0
|
|
20230828,122300,454067540,17280,17300,17300,17280,27
|
|
20230828,122200,453600660,17300,17180,17300,17180,904
|
|
20230828,122100,437985910,17180,17180,17180,17180,0
|
|
20230828,122000,437985910,17180,17180,17180,17180,0
|
|
20230828,121900,437985910,17180,17180,17180,17180,0
|
|
20230828,121800,437985910,17180,17180,17180,17180,0
|
|
20230828,121700,437985910,17180,17180,17180,17180,0
|
|
20230828,121600,437985910,17180,17180,17180,17180,0
|
|
20230828,121500,437985910,17180,17180,17180,17180,1
|
|
20230828,121400,437968730,17190,17190,17190,17190,1
|
|
20230828,121300,437951540,17200,17200,17200,17200,102
|
|
20230828,121200,436197140,17200,17200,17200,17200,18
|
|
20230828,121100,435887540,17200,17200,17200,17200,0
|
|
20230828,121000,435887540,17200,17200,17200,17200,34
|
|
20230828,120900,435302740,17170,17170,17170,17170,9
|
|
20230828,120800,435148210,17170,17170,17170,17170,61
|
|
20230828,120700,434100840,17170,17170,17170,17170,0
|
|
20230828,120600,434100840,17170,17170,17170,17170,0
|
|
20230828,120500,434100840,17170,17170,17170,17170,92
|
|
20230828,120400,432521200,17160,17160,17160,17160,13
|
|
20230828,120300,432298120,17170,17170,17170,17170,16
|
|
20230828,120200,432023400,17170,17170,17170,17170,0
|
|
20230828,120100,432023400,17170,17170,17170,17170,113
|
|
20230828,120000,430083190,17170,17170,17170,17170,1
|
|
20230828,115900,430066020,17190,17190,17190,17190,3
|
|
20230828,115800,430014450,17170,17170,17170,17170,0
|
|
20230828,115700,430014450,17170,17160,17170,17160,102
|
|
20230828,115600,428264000,17170,17160,17170,17160,35
|
|
20230828,115500,427663140,17170,17170,17170,17170,0
|
|
20230828,115400,427663140,17170,17170,17170,17170,5
|
|
20230828,115300,427577290,17170,17170,17170,17170,1
|
|
20230828,115200,427560120,17180,17180,17180,17180,0
|
|
20230828,115100,427560120,17180,17180,17180,17180,4
|
|
20230828,115000,427491400,17200,17200,17200,17200,0
|
|
20230828,114900,427491400,17200,17200,17200,17200,0
|
|
20230828,114800,427491400,17200,17200,17200,17200,11
|
|
20230828,114700,427302200,17180,17180,17180,17180,21
|
|
20230828,114600,426941420,17200,17200,17200,17200,5
|
|
20230828,114500,426855420,17200,17200,17200,17180,86
|
|
20230828,114400,425377820,17190,17190,17190,17190,0
|
|
20230828,114300,425377820,17190,17200,17200,17190,6
|
|
20230828,114200,425274650,17200,17200,17200,17200,1
|
|
20230828,114100,425257450,17200,17200,17200,17200,0
|
|
20230828,114000,425257450,17200,17210,17240,17200,14
|
|
20230828,113900,425016530,17240,17240,17240,17240,0
|
|
20230828,113800,425016530,17240,17220,17240,17220,23
|
|
20230828,113700,424620080,17220,17220,17220,17220,0
|
|
20230828,113600,424620080,17220,17220,17220,17220,1
|
|
20230828,113500,424602860,17210,17210,17210,17210,0
|
|
20230828,113400,424602860,17210,17220,17220,17210,58
|
|
20230828,113300,423604620,17210,17210,17210,17210,104
|
|
20230828,113200,421814780,17210,17190,17210,17190,66
|
|
20230828,113100,420679710,17190,17190,17190,17190,0
|
|
20230828,113000,420679710,17190,17190,17190,17190,0
|
|
20230828,112900,420679710,17190,17180,17190,17180,59
|
|
20230828,112800,419665970,17190,17190,17190,17190,0
|
|
20230828,112700,419665970,17190,17190,17190,17190,0
|
|
20230828,112600,419665970,17190,17190,17190,17190,0
|
|
20230828,112500,419665970,17190,17190,17190,17190,0
|
|
20230828,112400,419665970,17190,17190,17190,17190,0
|
|
20230828,112300,419665970,17190,17190,17190,17190,0
|
|
20230828,112200,419665970,17190,17190,17190,17190,8
|
|
20230828,112100,419528450,17150,17150,17150,17150,0
|
|
20230828,112000,419528450,17150,17150,17150,17150,0
|
|
20230828,111900,419528450,17150,17180,17180,17150,6
|
|
20230828,111800,419425400,17170,17170,17170,17170,0
|
|
20230828,111700,419425400,17170,17170,17170,17170,0
|
|
20230828,111600,419425400,17170,17170,17170,17170,5
|
|
20230828,111500,419339550,17170,17180,17180,17170,2
|
|
20230828,111400,419305200,17200,17160,17200,17160,52
|
|
20230828,111300,418412660,17150,17150,17150,17150,16
|
|
20230828,111200,418138260,17140,17140,17140,17140,0
|
|
20230828,111100,418138260,17140,17160,17160,17140,16
|
|
20230828,111000,417864000,17140,17140,17140,17140,10
|
|
20230828,110900,417692600,17140,17140,17140,17140,0
|
|
20230828,110800,417692600,17140,17140,17140,17140,10
|
|
20230828,110700,417521200,17140,17140,17140,17140,0
|
|
20230828,110600,417521200,17140,17140,17140,17140,0
|
|
20230828,110500,417521200,17140,17140,17140,17140,2
|
|
20230828,110400,417486920,17160,17160,17160,17160,28
|
|
20230828,110300,417006440,17160,17160,17160,17160,0
|
|
20230828,110200,417006440,17160,17160,17160,17160,0
|
|
20230828,110100,417006440,17160,17160,17160,17160,18
|
|
20230828,110000,416697560,17170,17170,17170,17170,0
|
|
20230828,105900,416697560,17170,17170,17170,17170,0
|
|
20230828,105800,416697560,17170,17170,17170,17170,0
|
|
20230828,105700,416697560,17170,17170,17170,17170,0
|
|
20230828,105600,416697560,17170,17170,17170,17170,0
|
|
20230828,105500,416697560,17170,17170,17170,17170,0
|
|
20230828,105400,416697560,17170,17170,17170,17170,0
|
|
20230828,105300,416697560,17170,17170,17170,17170,2
|
|
20230828,105200,416663220,17190,17190,17190,17190,1
|
|
20230828,105100,416646030,17190,17160,17190,17160,7
|
|
20230828,105000,416525880,17160,17080,17160,17080,503
|
|
20230828,104900,407924090,17070,17070,17070,17070,0
|
|
20230828,104800,407924090,17070,17070,17070,17070,9
|
|
20230828,104700,407770460,17070,17070,17070,17040,785
|
|
20230828,104600,394383720,17070,17070,17070,17070,7
|
|
20230828,104500,394264230,17100,17100,17100,17100,6
|
|
20230828,104400,394161630,17080,17080,17080,17080,6
|
|
20230828,104300,394059150,17080,17100,17100,17080,6
|
|
20230828,104200,393956650,17100,17100,17100,17100,0
|
|
20230828,104100,393956650,17100,17100,17100,17100,95
|
|
20230828,104000,392332150,17100,17130,17130,17100,339
|
|
20230828,103900,386535060,17140,17150,17150,17140,87
|
|
20230828,103800,385043510,17150,17150,17150,17150,0
|
|
20230828,103700,385043510,17150,17150,17150,17150,20
|
|
20230828,103600,384700510,17150,17150,17150,17150,17
|
|
20230828,103500,384408960,17150,17150,17150,17150,0
|
|
20230828,103400,384408960,17150,17160,17160,17150,471
|
|
20230828,103300,376327580,17160,17160,17160,17160,0
|
|
20230828,103200,376327580,17160,17160,17160,17160,0
|
|
20230828,103100,376327580,17160,17160,17160,17160,0
|
|
20230828,103000,376327580,17160,17170,17170,17160,3
|
|
20230828,102900,376276080,17190,17190,17190,17190,0
|
|
20230828,102800,376276080,17190,17170,17190,17170,15
|
|
20230828,102700,376018360,17160,17160,17160,17160,168
|
|
20230828,102600,373135480,17170,17170,17170,17160,264
|
|
20230828,102500,368603790,17150,17190,17190,17150,145
|
|
20230828,102400,366116320,17200,17200,17200,17200,4
|
|
20230828,102300,366047520,17200,17200,17200,17200,3
|
|
20230828,102200,365995920,17200,17210,17210,17200,144
|
|
20230828,102100,363519020,17200,17200,17200,17200,1
|
|
20230828,102000,363501820,17200,17230,17240,17200,20
|
|
20230828,101900,363157220,17220,17210,17220,17210,206
|
|
20230828,101800,359610850,17200,17200,17200,17200,30
|
|
20230828,101700,359094850,17200,17200,17200,17200,1
|
|
20230828,101600,359077650,17200,17200,17200,17200,0
|
|
20230828,101500,359077650,17200,17200,17200,17200,0
|
|
20230828,101400,359077650,17200,17200,17200,17200,7
|
|
20230828,101300,358957250,17190,17190,17190,17190,5
|
|
20230828,101200,358871300,17190,17190,17190,17190,5
|
|
20230828,101100,358785350,17180,17180,17180,17180,4
|
|
20230828,101000,358716630,17170,17170,17170,17170,0
|
|
20230828,100900,358716630,17170,17190,17190,17170,230
|
|
20230828,100800,354765900,17190,17190,17190,17190,0
|
|
20230828,100700,354765900,17190,17190,17190,17190,17
|
|
20230828,100600,354473670,17180,17180,17180,17180,49
|
|
20230828,100500,353631850,17180,17180,17180,17180,0
|
|
20230828,100400,353631850,17180,17200,17200,17180,120
|
|
20230828,100300,351569850,17180,17180,17180,17180,100
|
|
20230828,100200,349851850,17200,17200,17200,17200,15
|
|
20230828,100100,349593850,17200,17210,17210,17200,252
|
|
20230828,100000,345259300,17220,17240,17240,17220,25
|
|
20230828,095900,344828450,17240,17240,17240,17240,0
|
|
20230828,095800,344828450,17240,17200,17240,17200,17
|
|
20230828,095700,344535960,17200,17140,17200,17120,725
|
|
20230828,095600,332096940,17120,17120,17140,17120,1207
|
|
20230828,095500,311424600,17060,17110,17110,17060,100
|
|
20230828,095400,309717180,17120,17140,17140,17120,66
|
|
20230828,095300,308586210,17160,17190,17190,17140,97
|
|
20230828,095200,306923460,17130,17180,17180,17130,636
|
|
20230828,095100,296005400,17190,17200,17200,17190,11
|
|
20230828,095000,295816220,17220,17200,17220,17200,423
|
|
20230828,094900,288540280,17200,17220,17220,17200,128
|
|
20230828,094800,286338120,17250,17250,17250,17250,0
|
|
20230828,094700,286338120,17250,17250,17250,17250,0
|
|
20230828,094600,286338120,17250,17250,17250,17250,10
|
|
20230828,094500,286165620,17250,17240,17250,17240,16
|
|
20230828,094400,285889660,17250,17250,17250,17250,0
|
|
20230828,094300,285889660,17250,17250,17250,17250,86
|
|
20230828,094200,284406160,17250,17230,17250,17230,219
|
|
20230828,094100,280628510,17230,17230,17230,17230,34
|
|
20230828,094000,280042690,17230,17230,17230,17230,0
|
|
20230828,093900,280042690,17230,17230,17230,17230,301
|
|
20230828,093800,274856460,17200,17200,17200,17200,0
|
|
20230828,093700,274856460,17200,17210,17230,17200,152
|
|
20230828,093600,272241480,17210,17220,17240,17210,78
|
|
20230828,093500,270898310,17220,17230,17230,17220,18
|
|
20230828,093400,270588240,17250,17190,17250,17180,756
|
|
20230828,093300,257570340,17180,17180,17180,17180,157
|
|
20230828,093200,254873080,17200,17180,17200,17180,3
|
|
20230828,093100,254821500,17180,17180,17180,17180,4
|
|
20230828,093000,254752780,17210,17250,17250,17210,366
|
|
20230828,092900,248444570,17270,17310,17310,17270,134
|
|
20230828,092800,246129730,17310,17340,17340,17310,705
|
|
20230828,092700,233914180,17360,17390,17390,17360,99
|
|
20230828,092600,232195510,17380,17300,17440,17300,3474
|
|
20230828,092500,171849290,17300,17300,17300,17300,7
|
|
20230828,092400,171728190,17320,17300,17320,17290,105
|
|
20230828,092300,169911690,17320,17320,17320,17310,197
|
|
20230828,092200,166499780,17310,17310,17320,17310,249
|
|
20230828,092100,162189580,17290,17300,17310,17290,234
|
|
20230828,092000,158141480,17310,17300,17340,17270,363
|
|
20230828,091900,151854030,17290,17300,17300,17270,489
|
|
20230828,091800,143408320,17300,17270,17300,17270,244
|
|
20230828,091700,139191350,17260,17230,17260,17230,341
|
|
20230828,091600,133309620,17230,17370,17370,17230,458
|
|
20230828,091500,125378910,17380,17210,17380,17210,549
|
|
20230828,091400,115865300,17290,17310,17310,17280,86
|
|
20230828,091300,114377520,17340,17170,17340,17170,1925
|
|
20230828,091200,81187890,17190,17090,17190,17080,125
|
|
20230828,091100,79048380,17080,17080,17080,17080,10
|
|
20230828,091000,78877580,17080,17050,17180,17050,70
|
|
20230828,090900,77676390,17130,17150,17150,17030,164
|
|
20230828,090800,74872800,17150,17230,17230,17150,965
|
|
20230828,090700,58300000,17190,17240,17240,17190,506
|
|
20230828,090600,49586070,17280,17050,17280,17050,861
|
|
20230828,090500,34823140,17030,17020,17050,17010,306
|
|
20230828,090400,29614040,17010,17070,17070,17000,584
|
|
20230828,090300,19654240,17080,17030,17090,17030,128
|
|
20230828,090200,17469640,17020,16920,17050,16920,83
|
|
20230828,090100,16058140,16920,16750,16920,16750,490
|
|
20230828,090000,7816560,16750,16690,16900,16690,468
|