592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184900,457727270,17340,17340,17340,17340,329
|
|
20230830,184800,457727270,17340,17340,17340,17340,0
|
|
20230830,184700,457727270,17340,17340,17340,17340,0
|
|
20230830,184600,457727270,17340,17340,17340,17340,0
|
|
20230830,184500,457727270,17340,17340,17340,17340,0
|
|
20230830,184400,457727270,17340,17340,17340,17340,0
|
|
20230830,184300,457727270,17340,17340,17340,17340,0
|
|
20230830,184200,457727270,17340,17340,17340,17340,0
|
|
20230830,184100,457727270,17340,17340,17340,17340,0
|
|
20230830,184000,457727270,17340,17340,17340,17340,0
|
|
20230830,183900,457727270,17340,17340,17340,17340,0
|
|
20230830,183800,457727270,17340,17340,17340,17340,0
|
|
20230830,183700,457727270,17340,17340,17340,17340,0
|
|
20230830,183600,457727270,17340,17340,17340,17340,0
|
|
20230830,183500,457727270,17340,17340,17340,17340,0
|
|
20230830,183400,457727270,17340,17340,17340,17340,0
|
|
20230830,183300,457727270,17340,17340,17340,17340,0
|
|
20230830,183200,457727270,17340,17340,17340,17340,0
|
|
20230830,183100,457727270,17340,17340,17340,17340,0
|
|
20230830,183000,457727270,17340,17340,17340,17340,0
|
|
20230830,182900,457727270,17340,17340,17340,17340,0
|
|
20230830,182800,457727270,17340,17340,17340,17340,0
|
|
20230830,182700,457727270,17340,17340,17340,17340,0
|
|
20230830,182600,457727270,17340,17340,17340,17340,0
|
|
20230830,182500,457727270,17340,17340,17340,17340,0
|
|
20230830,182400,457727270,17340,17340,17340,17340,0
|
|
20230830,182300,457727270,17340,17340,17340,17340,0
|
|
20230830,182200,457727270,17340,17340,17340,17340,0
|
|
20230830,182100,457727270,17340,17340,17340,17340,0
|
|
20230830,182000,457727270,17340,17340,17340,17340,0
|
|
20230830,181900,457727270,17340,17340,17340,17340,329
|
|
20230830,181800,457727270,17340,17340,17340,17340,0
|
|
20230830,181700,457727270,17340,17340,17340,17340,0
|
|
20230830,181600,457727270,17340,17340,17340,17340,0
|
|
20230830,181500,457727270,17340,17340,17340,17340,0
|
|
20230830,181400,457727270,17340,17340,17340,17340,0
|
|
20230830,181300,457727270,17340,17340,17340,17340,0
|
|
20230830,181200,457727270,17340,17340,17340,17340,0
|
|
20230830,181100,457727270,17340,17340,17340,17340,0
|
|
20230830,181000,457727270,17340,17340,17340,17340,0
|
|
20230830,180900,457727270,17340,17340,17340,17340,0
|
|
20230830,180800,457727270,17340,17340,17340,17340,0
|
|
20230830,180700,457727270,17340,17340,17340,17340,0
|
|
20230830,180600,457727270,17340,17340,17340,17340,0
|
|
20230830,180500,457727270,17340,17340,17340,17340,0
|
|
20230830,180400,457727270,17340,17340,17340,17340,0
|
|
20230830,180300,457727270,17340,17340,17340,17340,0
|
|
20230830,180200,457727270,17340,17340,17340,17340,0
|
|
20230830,180100,457727270,17340,17340,17340,17340,0
|
|
20230830,180000,457727270,17340,17340,17340,17340,0
|
|
20230830,175900,457727270,17340,17340,17340,17340,0
|
|
20230830,175800,457727270,17340,17340,17340,17340,0
|
|
20230830,175700,457727270,17340,17340,17340,17340,0
|
|
20230830,175600,457727270,17340,17340,17340,17340,0
|
|
20230830,175500,457727270,17340,17340,17340,17340,0
|
|
20230830,175400,457727270,17340,17340,17340,17340,0
|
|
20230830,175300,457727270,17340,17340,17340,17340,0
|
|
20230830,175200,457727270,17340,17340,17340,17340,0
|
|
20230830,175100,457727270,17340,17340,17340,17340,0
|
|
20230830,175000,457727270,17340,17340,17340,17340,0
|
|
20230830,174900,457727270,17340,17340,17340,17340,329
|
|
20230830,174800,457727270,17340,17340,17340,17340,0
|
|
20230830,174700,457727270,17340,17340,17340,17340,0
|
|
20230830,174600,457727270,17340,17340,17340,17340,0
|
|
20230830,174500,457727270,17340,17340,17340,17340,0
|
|
20230830,174400,457727270,17340,17340,17340,17340,0
|
|
20230830,174300,457727270,17340,17340,17340,17340,0
|
|
20230830,174200,457727270,17340,17340,17340,17340,0
|
|
20230830,174100,457727270,17340,17340,17340,17340,0
|
|
20230830,174000,457727270,17340,17340,17340,17340,0
|
|
20230830,173900,457727270,17340,17340,17340,17340,0
|
|
20230830,173800,457727270,17340,17340,17340,17340,0
|
|
20230830,173700,457727270,17340,17340,17340,17340,0
|
|
20230830,173600,457727270,17340,17340,17340,17340,0
|
|
20230830,173500,457727270,17340,17340,17340,17340,0
|
|
20230830,173400,457727270,17340,17340,17340,17340,0
|
|
20230830,173300,457727270,17340,17340,17340,17340,0
|
|
20230830,173200,457727270,17340,17340,17340,17340,0
|
|
20230830,173100,457727270,17340,17340,17340,17340,0
|
|
20230830,173000,457727270,17340,17340,17340,17340,0
|
|
20230830,172900,457727270,17340,17340,17340,17340,0
|
|
20230830,172800,457727270,17340,17340,17340,17340,0
|
|
20230830,172700,457727270,17340,17340,17340,17340,0
|
|
20230830,172600,457727270,17340,17340,17340,17340,0
|
|
20230830,172500,457727270,17340,17340,17340,17340,0
|
|
20230830,172400,457727270,17340,17340,17340,17340,0
|
|
20230830,172300,457727270,17340,17340,17340,17340,0
|
|
20230830,172200,457727270,17340,17340,17340,17340,0
|
|
20230830,172100,457727270,17340,17340,17340,17340,0
|
|
20230830,172000,457727270,17340,17340,17340,17340,0
|
|
20230830,171900,457727270,17340,17340,17340,17340,329
|
|
20230830,171800,457727270,17340,17340,17340,17340,0
|
|
20230830,171700,457727270,17340,17340,17340,17340,0
|
|
20230830,171600,457727270,17340,17340,17340,17340,0
|
|
20230830,171500,457727270,17340,17340,17340,17340,0
|
|
20230830,171400,457727270,17340,17340,17340,17340,0
|
|
20230830,171300,457727270,17340,17340,17340,17340,0
|
|
20230830,171200,457727270,17340,17340,17340,17340,0
|
|
20230830,171100,457727270,17340,17340,17340,17340,0
|
|
20230830,171000,457727270,17340,17340,17340,17340,0
|
|
20230830,170900,457727270,17340,17340,17340,17340,0
|
|
20230830,170800,457727270,17340,17340,17340,17340,0
|
|
20230830,170700,457727270,17340,17340,17340,17340,0
|
|
20230830,170600,457727270,17340,17340,17340,17340,0
|
|
20230830,170500,457727270,17340,17340,17340,17340,0
|
|
20230830,170400,457727270,17340,17340,17340,17340,0
|
|
20230830,170300,457727270,17340,17340,17340,17340,0
|
|
20230830,170200,457727270,17340,17340,17340,17340,0
|
|
20230830,170100,457727270,17340,17340,17340,17340,0
|
|
20230830,170000,457727270,17340,17340,17340,17340,0
|
|
20230830,165900,457727270,17340,17340,17340,17340,0
|
|
20230830,165800,457727270,17340,17340,17340,17340,0
|
|
20230830,165700,457727270,17340,17340,17340,17340,0
|
|
20230830,165600,457727270,17340,17340,17340,17340,0
|
|
20230830,165500,457727270,17340,17340,17340,17340,0
|
|
20230830,165400,457727270,17340,17340,17340,17340,0
|
|
20230830,165300,457727270,17340,17340,17340,17340,0
|
|
20230830,165200,457727270,17340,17340,17340,17340,0
|
|
20230830,165100,457727270,17340,17340,17340,17340,0
|
|
20230830,165000,457727270,17340,17340,17340,17340,0
|
|
20230830,164900,457727270,17340,17340,17340,17340,329
|
|
20230830,164800,457727270,17340,17340,17340,17340,0
|
|
20230830,164700,457727270,17340,17340,17340,17340,0
|
|
20230830,164600,457727270,17340,17340,17340,17340,0
|
|
20230830,164500,457727270,17340,17340,17340,17340,0
|
|
20230830,164400,457727270,17340,17340,17340,17340,0
|
|
20230830,164300,457727270,17340,17340,17340,17340,0
|
|
20230830,164200,457727270,17340,17340,17340,17340,0
|
|
20230830,164100,457727270,17340,17340,17340,17340,0
|
|
20230830,164000,457727270,17340,17340,17340,17340,0
|
|
20230830,163900,457727270,17340,17340,17340,17340,0
|
|
20230830,163800,457727270,17340,17340,17340,17340,0
|
|
20230830,163700,457727270,17340,17340,17340,17340,0
|
|
20230830,163600,457727270,17340,17340,17340,17340,0
|
|
20230830,163500,457727270,17340,17340,17340,17340,0
|
|
20230830,163400,457727270,17340,17340,17340,17340,0
|
|
20230830,163300,457727270,17340,17340,17340,17340,0
|
|
20230830,163200,457727270,17340,17340,17340,17340,0
|
|
20230830,163100,457727270,17340,17340,17340,17340,0
|
|
20230830,163000,457727270,17340,17340,17340,17340,0
|
|
20230830,162900,457727270,17340,17340,17340,17340,0
|
|
20230830,162800,457727270,17340,17340,17340,17340,0
|
|
20230830,162700,457727270,17340,17340,17340,17340,0
|
|
20230830,162600,457727270,17340,17340,17340,17340,0
|
|
20230830,162500,457727270,17340,17340,17340,17340,0
|
|
20230830,162400,457727270,17340,17340,17340,17340,0
|
|
20230830,162300,457727270,17340,17340,17340,17340,0
|
|
20230830,162200,457727270,17340,17340,17340,17340,0
|
|
20230830,162100,457727270,17340,17340,17340,17340,0
|
|
20230830,162000,457727270,17340,17340,17340,17340,0
|
|
20230830,161900,457727270,17340,17340,17340,17340,329
|
|
20230830,161800,457727270,17340,17340,17340,17340,0
|
|
20230830,161700,457727270,17340,17340,17340,17340,0
|
|
20230830,161600,457727270,17340,17340,17340,17340,0
|
|
20230830,161500,457727270,17340,17340,17340,17340,0
|
|
20230830,161400,457727270,17340,17340,17340,17340,0
|
|
20230830,161300,457727270,17340,17340,17340,17340,0
|
|
20230830,161200,457727270,17340,17340,17340,17340,0
|
|
20230830,161100,457727270,17340,17340,17340,17340,0
|
|
20230830,161000,457727270,17340,17340,17340,17340,0
|
|
20230830,160900,457727270,17340,17340,17340,17340,0
|
|
20230830,160800,457727270,17340,17340,17340,17340,0
|
|
20230830,160700,457727270,17340,17340,17340,17340,0
|
|
20230830,160600,457727270,17340,17340,17340,17340,0
|
|
20230830,160500,457727270,17340,17340,17340,17340,0
|
|
20230830,160400,457727270,17340,17340,17340,17340,0
|
|
20230830,160300,457727270,17340,17340,17340,17340,0
|
|
20230830,160200,457727270,17340,17340,17340,17340,0
|
|
20230830,160100,457727270,17340,17340,17340,17340,0
|
|
20230830,160000,457727270,17340,17340,17340,17340,0
|
|
20230830,155900,457727270,17340,17340,17340,17340,0
|
|
20230830,155800,457727270,17340,17340,17340,17340,0
|
|
20230830,155700,457727270,17340,17340,17340,17340,0
|
|
20230830,155600,457727270,17340,17340,17340,17340,0
|
|
20230830,155500,457727270,17340,17340,17340,17340,0
|
|
20230830,155400,457727270,17340,17340,17340,17340,0
|
|
20230830,155300,457727270,17340,17340,17340,17340,0
|
|
20230830,155200,457727270,17340,17340,17340,17340,0
|
|
20230830,155100,457727270,17340,17340,17340,17340,0
|
|
20230830,155000,457727270,17340,17340,17340,17340,0
|
|
20230830,154900,457727270,17340,17340,17340,17340,329
|
|
20230830,154800,457727270,17340,17340,17340,17340,0
|
|
20230830,154700,457727270,17340,17340,17340,17340,0
|
|
20230830,154600,457727270,17340,17340,17340,17340,0
|
|
20230830,154500,457727270,17340,17340,17340,17340,0
|
|
20230830,154400,457727270,17340,17340,17340,17340,0
|
|
20230830,154300,457727270,17340,17340,17340,17340,0
|
|
20230830,154200,457727270,17340,17340,17340,17340,0
|
|
20230830,154100,457727270,17340,17340,17340,17340,0
|
|
20230830,154000,457727270,17340,17340,17340,17340,0
|
|
20230830,153900,457727270,17340,17340,17340,17340,0
|
|
20230830,153800,457727270,17340,17340,17340,17340,0
|
|
20230830,153700,457727270,17340,17340,17340,17340,0
|
|
20230830,153600,457727270,17340,17340,17340,17340,0
|
|
20230830,153500,457727270,17340,17340,17340,17340,0
|
|
20230830,153400,457727270,17340,17340,17340,17340,0
|
|
20230830,153300,457727270,17340,17340,17340,17340,0
|
|
20230830,153200,457727270,17340,17340,17340,17340,0
|
|
20230830,153100,457727270,17340,17340,17340,17340,0
|
|
20230830,153000,457727270,17340,17340,17340,17340,329
|
|
20230830,152900,452022410,17370,17370,17370,17370,0
|
|
20230830,152800,452022410,17370,17370,17370,17370,0
|
|
20230830,152700,452022410,17370,17370,17370,17370,0
|
|
20230830,152600,452022410,17370,17370,17370,17370,0
|
|
20230830,152500,452022410,17370,17370,17370,17370,0
|
|
20230830,152400,452022410,17370,17370,17370,17370,0
|
|
20230830,152300,452022410,17370,17370,17370,17370,0
|
|
20230830,152200,452022410,17370,17370,17370,17370,0
|
|
20230830,152100,452022410,17370,17370,17370,17370,0
|
|
20230830,152000,452022410,17370,17370,17370,17370,0
|
|
20230830,151900,452022410,17370,17340,17370,17340,93
|
|
20230830,151800,450409520,17350,17350,17350,17350,9
|
|
20230830,151700,450253370,17360,17360,17360,17360,0
|
|
20230830,151600,450253370,17360,17340,17360,17340,51
|
|
20230830,151500,449369010,17350,17370,17370,17350,128
|
|
20230830,151400,447147820,17380,17380,17380,17380,0
|
|
20230830,151300,447147820,17380,17380,17380,17380,1
|
|
20230830,151200,447130440,17380,17380,17380,17380,1
|
|
20230830,151100,447113060,17380,17380,17380,17380,0
|
|
20230830,151000,447113060,17380,17380,17380,17380,12
|
|
20230830,150900,446904500,17360,17360,17360,17360,0
|
|
20230830,150800,446904500,17360,17360,17360,17360,0
|
|
20230830,150700,446904500,17360,17360,17360,17360,0
|
|
20230830,150600,446904500,17360,17360,17360,17360,0
|
|
20230830,150500,446904500,17360,17360,17360,17360,0
|
|
20230830,150400,446904500,17360,17360,17360,17360,0
|
|
20230830,150300,446904500,17360,17360,17360,17360,0
|
|
20230830,150200,446904500,17360,17360,17360,17360,0
|
|
20230830,150100,446904500,17360,17360,17360,17360,0
|
|
20230830,150000,446904500,17360,17360,17360,17360,6
|
|
20230830,145900,446800340,17360,17360,17360,17360,0
|
|
20230830,145800,446800340,17360,17360,17360,17360,0
|
|
20230830,145700,446800340,17360,17360,17360,17360,0
|
|
20230830,145600,446800340,17360,17360,17360,17360,0
|
|
20230830,145500,446800340,17360,17360,17360,17360,0
|
|
20230830,145400,446800340,17360,17360,17360,17360,0
|
|
20230830,145300,446800340,17360,17360,17360,17360,0
|
|
20230830,145200,446800340,17360,17360,17360,17360,0
|
|
20230830,145100,446800340,17360,17380,17380,17360,169
|
|
20230830,145000,443866210,17470,17470,17470,17470,0
|
|
20230830,144900,443866210,17470,17400,17470,17400,14
|
|
20230830,144800,443622290,17400,17400,17400,17400,82
|
|
20230830,144700,442195490,17380,17380,17380,17380,26
|
|
20230830,144600,441743610,17380,17380,17380,17380,0
|
|
20230830,144500,441743610,17380,17380,17380,17380,0
|
|
20230830,144400,441743610,17380,17380,17380,17380,0
|
|
20230830,144300,441743610,17380,17380,17380,17380,0
|
|
20230830,144200,441743610,17380,17380,17380,17380,0
|
|
20230830,144100,441743610,17380,17370,17380,17370,280
|
|
20230830,144000,436879940,17370,17380,17380,17370,24
|
|
20230830,143900,436462870,17380,17380,17380,17380,5
|
|
20230830,143800,436375970,17370,17370,17370,17370,0
|
|
20230830,143700,436375970,17370,17370,17370,17370,0
|
|
20230830,143600,436375970,17370,17370,17370,17370,2
|
|
20230830,143500,436341230,17370,17370,17370,17370,0
|
|
20230830,143400,436341230,17370,17370,17370,17370,0
|
|
20230830,143300,436341230,17370,17370,17370,17370,0
|
|
20230830,143200,436341230,17370,17390,17390,17370,24
|
|
20230830,143100,435924090,17400,17430,17430,17400,485
|
|
20230830,143000,427484440,17450,17470,17470,17440,9
|
|
20230830,142900,427327320,17430,17350,17490,17350,214
|
|
20230830,142800,423605920,17340,17340,17340,17340,0
|
|
20230830,142700,423605920,17340,17340,17340,17340,0
|
|
20230830,142600,423605920,17340,17340,17340,17340,58
|
|
20230830,142500,422600200,17350,17350,17350,17350,1
|
|
20230830,142400,422582850,17360,17360,17360,17360,20
|
|
20230830,142300,422235650,17360,17360,17360,17360,0
|
|
20230830,142200,422235650,17360,17360,17360,17360,0
|
|
20230830,142100,422235650,17360,17360,17360,17360,0
|
|
20230830,142000,422235650,17360,17360,17360,17360,0
|
|
20230830,141900,422235650,17360,17360,17360,17360,0
|
|
20230830,141800,422235650,17360,17380,17380,17360,501
|
|
20230830,141700,413538270,17360,17380,17380,17360,13
|
|
20230830,141600,413312410,17390,17390,17390,17390,0
|
|
20230830,141500,413312410,17390,17390,17390,17390,20
|
|
20230830,141400,412964610,17390,17390,17390,17390,0
|
|
20230830,141300,412964610,17390,17390,17390,17390,0
|
|
20230830,141200,412964610,17390,17390,17390,17390,0
|
|
20230830,141100,412964610,17390,17390,17390,17390,0
|
|
20230830,141000,412964610,17390,17390,17390,17390,0
|
|
20230830,140900,412964610,17390,17390,17390,17390,0
|
|
20230830,140800,412964610,17390,17390,17390,17390,0
|
|
20230830,140700,412964610,17390,17390,17390,17390,0
|
|
20230830,140600,412964610,17390,17390,17390,17390,5
|
|
20230830,140500,412877660,17380,17380,17380,17380,11
|
|
20230830,140400,412686480,17360,17360,17360,17360,34
|
|
20230830,140300,412096240,17360,17360,17360,17360,0
|
|
20230830,140200,412096240,17360,17360,17360,17360,5
|
|
20230830,140100,412009440,17360,17360,17360,17360,15
|
|
20230830,140000,411749040,17360,17360,17360,17360,4
|
|
20230830,135900,411679600,17400,17400,17400,17400,1
|
|
20230830,135800,411662200,17450,17450,17450,17450,0
|
|
20230830,135700,411662200,17450,17360,17450,17360,221
|
|
20230830,135600,407823350,17350,17350,17350,17350,0
|
|
20230830,135500,407823350,17350,17350,17350,17350,5
|
|
20230830,135400,407736600,17340,17340,17340,17340,0
|
|
20230830,135300,407736600,17340,17340,17340,17340,0
|
|
20230830,135200,407736600,17340,17340,17340,17340,0
|
|
20230830,135100,407736600,17340,17350,17350,17340,20
|
|
20230830,135000,407389790,17340,17340,17340,17340,0
|
|
20230830,134900,407389790,17340,17340,17340,17340,0
|
|
20230830,134800,407389790,17340,17340,17340,17340,0
|
|
20230830,134700,407389790,17340,17340,17340,17340,0
|
|
20230830,134600,407389790,17340,17350,17350,17340,26
|
|
20230830,134500,406938740,17350,17350,17350,17350,0
|
|
20230830,134400,406938740,17350,17350,17350,17350,36
|
|
20230830,134300,406314140,17360,17360,17360,17360,0
|
|
20230830,134200,406314140,17360,17360,17360,17360,1
|
|
20230830,134100,406296780,17360,17370,17370,17360,9
|
|
20230830,134000,406140530,17360,17360,17360,17360,75
|
|
20230830,133900,404838530,17360,17360,17360,17360,0
|
|
20230830,133800,404838530,17360,17360,17360,17360,0
|
|
20230830,133700,404838530,17360,17360,17360,17360,1
|
|
20230830,133600,404821170,17410,17410,17410,17410,0
|
|
20230830,133500,404821170,17410,17400,17420,17400,237
|
|
20230830,133400,400692730,17360,17360,17360,17360,0
|
|
20230830,133300,400692730,17360,17330,17360,17330,490
|
|
20230830,133200,392196400,17320,17320,17320,17320,0
|
|
20230830,133100,392196400,17320,17320,17320,17320,0
|
|
20230830,133000,392196400,17320,17320,17320,17320,0
|
|
20230830,132900,392196400,17320,17320,17320,17320,0
|
|
20230830,132800,392196400,17320,17320,17320,17320,0
|
|
20230830,132700,392196400,17320,17320,17320,17320,0
|
|
20230830,132600,392196400,17320,17320,17320,17320,0
|
|
20230830,132500,392196400,17320,17320,17320,17320,25
|
|
20230830,132400,391763400,17320,17320,17320,17320,0
|
|
20230830,132300,391763400,17320,17320,17320,17320,2
|
|
20230830,132200,391728760,17310,17310,17310,17310,0
|
|
20230830,132100,391728760,17310,17310,17310,17310,0
|
|
20230830,132000,391728760,17310,17310,17310,17310,0
|
|
20230830,131900,391728760,17310,17310,17310,17310,0
|
|
20230830,131800,391728760,17310,17310,17310,17310,0
|
|
20230830,131700,391728760,17310,17310,17310,17310,0
|
|
20230830,131600,391728760,17310,17310,17310,17310,0
|
|
20230830,131500,391728760,17310,17310,17310,17310,0
|
|
20230830,131400,391728760,17310,17310,17310,17310,0
|
|
20230830,131300,391728760,17310,17310,17310,17310,0
|
|
20230830,131200,391728760,17310,17310,17310,17310,0
|
|
20230830,131100,391728760,17310,17310,17310,17310,0
|
|
20230830,131000,391728760,17310,17310,17310,17310,0
|
|
20230830,130900,391728760,17310,17310,17310,17310,0
|
|
20230830,130800,391728760,17310,17310,17310,17310,0
|
|
20230830,130700,391728760,17310,17310,17310,17310,36
|
|
20230830,130600,391105600,17300,17300,17300,17300,0
|
|
20230830,130500,391105600,17300,17330,17330,17300,500
|
|
20230830,130400,382450940,17340,17340,17340,17340,0
|
|
20230830,130300,382450940,17340,17340,17340,17340,0
|
|
20230830,130200,382450940,17340,17340,17340,17340,1
|
|
20230830,130100,382433600,17310,17320,17320,17310,100
|
|
20230830,130000,380702540,17310,17310,17310,17310,0
|
|
20230830,125900,380702540,17310,17310,17310,17310,152
|
|
20230830,125800,378071420,17320,17320,17320,17320,0
|
|
20230830,125700,378071420,17320,17320,17320,17320,9
|
|
20230830,125600,377915540,17350,17350,17350,17350,10
|
|
20230830,125500,377742040,17350,17350,17350,17350,0
|
|
20230830,125400,377742040,17350,17350,17350,17350,0
|
|
20230830,125300,377742040,17350,17440,17440,17350,518
|
|
20230830,125200,368711900,17510,17400,17510,17400,44
|
|
20230830,125100,367943770,17350,17350,17350,17350,0
|
|
20230830,125000,367943770,17350,17350,17350,17350,0
|
|
20230830,124900,367943770,17350,17350,17350,17350,217
|
|
20230830,124800,364178820,17310,17320,17320,17310,250
|
|
20230830,124700,359850280,17340,17340,17340,17340,0
|
|
20230830,124600,359850280,17340,17340,17340,17340,0
|
|
20230830,124500,359850280,17340,17320,17340,17320,517
|
|
20230830,124400,350891220,17320,17320,17320,17320,0
|
|
20230830,124300,350891220,17320,17320,17320,17320,0
|
|
20230830,124200,350891220,17320,17320,17320,17320,0
|
|
20230830,124100,350891220,17320,17320,17320,17320,10
|
|
20230830,124000,350718020,17320,17320,17320,17320,1
|
|
20230830,123900,350700700,17310,17310,17310,17310,0
|
|
20230830,123800,350700700,17310,17310,17310,17310,0
|
|
20230830,123700,350700700,17310,17300,17310,17300,192
|
|
20230830,123600,347377450,17310,17310,17310,17310,98
|
|
20230830,123500,345681070,17310,17310,17310,17310,0
|
|
20230830,123400,345681070,17310,17310,17310,17310,0
|
|
20230830,123300,345681070,17310,17310,17310,17310,0
|
|
20230830,123200,345681070,17310,17310,17310,17310,15
|
|
20230830,123100,345421420,17320,17320,17320,17320,0
|
|
20230830,123000,345421420,17320,17320,17320,17320,0
|
|
20230830,122900,345421420,17320,17320,17320,17320,0
|
|
20230830,122800,345421420,17320,17320,17320,17320,103
|
|
20230830,122700,343637460,17350,17350,17350,17350,0
|
|
20230830,122600,343637460,17350,17350,17350,17350,0
|
|
20230830,122500,343637460,17350,17350,17350,17350,4
|
|
20230830,122400,343568060,17350,17350,17350,17350,9
|
|
20230830,122300,343411910,17330,17330,17330,17330,59
|
|
20230830,122200,342389440,17320,17320,17320,17320,0
|
|
20230830,122100,342389440,17320,17320,17320,17320,0
|
|
20230830,122000,342389440,17320,17320,17320,17320,0
|
|
20230830,121900,342389440,17320,17320,17320,17320,0
|
|
20230830,121800,342389440,17320,17320,17320,17320,0
|
|
20230830,121700,342389440,17320,17320,17320,17320,225
|
|
20230830,121600,338492440,17320,17320,17320,17320,2
|
|
20230830,121500,338457800,17320,17320,17320,17320,152
|
|
20230830,121400,335825160,17340,17340,17340,17340,2
|
|
20230830,121300,335790480,17320,17350,17350,17320,30
|
|
20230830,121200,335270320,17360,17390,17390,17360,994
|
|
20230830,121100,318009430,17390,17420,17420,17390,100
|
|
20230830,121000,316269910,17420,17420,17420,17420,175
|
|
20230830,120900,313221410,17410,17410,17410,17410,1
|
|
20230830,120800,313204000,17410,17410,17410,17410,7
|
|
20230830,120700,313082130,17410,17410,17410,17410,0
|
|
20230830,120600,313082130,17410,17410,17410,17410,0
|
|
20230830,120500,313082130,17410,17410,17410,17410,2
|
|
20230830,120400,313047310,17400,17410,17410,17400,5
|
|
20230830,120300,312960300,17400,17400,17400,17400,0
|
|
20230830,120200,312960300,17400,17400,17400,17400,0
|
|
20230830,120100,312960300,17400,17400,17400,17400,35
|
|
20230830,120000,312351300,17400,17400,17400,17400,21
|
|
20230830,115900,311985900,17400,17400,17400,17400,0
|
|
20230830,115800,311985900,17400,17400,17400,17400,30
|
|
20230830,115700,311463900,17400,17400,17400,17400,51
|
|
20230830,115600,310576500,17410,17410,17410,17410,78
|
|
20230830,115500,309218520,17410,17420,17440,17410,38
|
|
20230830,115400,308556490,17420,17440,17440,17420,226
|
|
20230830,115300,304618370,17460,17460,17460,17460,0
|
|
20230830,115200,304618370,17460,17460,17460,17450,66
|
|
20230830,115100,303466520,17460,17470,17470,17460,120
|
|
20230830,115000,301371260,17480,17490,17490,17480,12
|
|
20230830,114900,301161480,17530,17530,17530,17530,0
|
|
20230830,114800,301161480,17530,17530,17530,17530,0
|
|
20230830,114700,301161480,17530,17530,17530,17530,8
|
|
20230830,114600,301021240,17530,17530,17530,17530,0
|
|
20230830,114500,301021240,17530,17530,17530,17530,0
|
|
20230830,114400,301021240,17530,17530,17530,17530,2
|
|
20230830,114300,300986180,17500,17500,17500,17500,0
|
|
20230830,114200,300986180,17500,17490,17500,17490,5
|
|
20230830,114100,300898690,17490,17490,17490,17490,3
|
|
20230830,114000,300846220,17540,17540,17540,17540,3
|
|
20230830,113900,300793600,17540,17540,17540,17540,0
|
|
20230830,113800,300793600,17540,17540,17540,17540,0
|
|
20230830,113700,300793600,17540,17540,17540,17540,5
|
|
20230830,113600,300705900,17490,17490,17490,17490,6
|
|
20230830,113500,300600960,17540,17540,17540,17540,5
|
|
20230830,113400,300513260,17540,17520,17540,17520,12
|
|
20230830,113300,300302930,17520,17520,17520,17520,10
|
|
20230830,113200,300127730,17520,17520,17520,17520,14
|
|
20230830,113100,299882450,17520,17520,17520,17520,5
|
|
20230830,113000,299794850,17520,17520,17520,17520,0
|
|
20230830,112900,299794850,17520,17520,17520,17520,0
|
|
20230830,112800,299794850,17520,17520,17520,17520,1
|
|
20230830,112700,299777330,17520,17510,17520,17510,23
|
|
20230830,112600,299374520,17480,17480,17480,17480,0
|
|
20230830,112500,299374520,17480,17480,17480,17480,0
|
|
20230830,112400,299374520,17480,17520,17520,17480,57
|
|
20230830,112300,298377480,17520,17520,17520,17520,0
|
|
20230830,112200,298377480,17520,17520,17520,17520,2
|
|
20230830,112100,298342440,17510,17510,17510,17510,5
|
|
20230830,112000,298254890,17530,17530,17530,17530,0
|
|
20230830,111900,298254890,17530,17530,17530,17530,0
|
|
20230830,111800,298254890,17530,17530,17530,17530,0
|
|
20230830,111700,298254890,17530,17530,17530,17530,10
|
|
20230830,111600,298079590,17530,17530,17530,17530,4
|
|
20230830,111500,298009470,17530,17530,17530,17530,0
|
|
20230830,111400,298009470,17530,17530,17530,17530,1
|
|
20230830,111300,297991940,17520,17520,17520,17520,0
|
|
20230830,111200,297991940,17520,17520,17520,17520,0
|
|
20230830,111100,297991940,17520,17520,17520,17520,1
|
|
20230830,111000,297974420,17520,17520,17520,17520,1
|
|
20230830,110900,297956900,17510,17520,17520,17510,8
|
|
20230830,110800,297816750,17520,17520,17520,17510,6
|
|
20230830,110700,297711640,17520,17520,17520,17520,4
|
|
20230830,110600,297641560,17510,17510,17510,17510,0
|
|
20230830,110500,297641560,17510,17510,17510,17510,0
|
|
20230830,110400,297641560,17510,17510,17510,17510,0
|
|
20230830,110300,297641560,17510,17510,17510,17510,0
|
|
20230830,110200,297641560,17510,17510,17510,17510,0
|
|
20230830,110100,297641560,17510,17510,17510,17510,0
|
|
20230830,110000,297641560,17510,17520,17520,17510,87
|
|
20230830,105900,296118120,17550,17550,17550,17550,0
|
|
20230830,105800,296118120,17550,17550,17550,17550,0
|
|
20230830,105700,296118120,17550,17540,17550,17540,100
|
|
20230830,105600,294363440,17550,17550,17550,17520,61
|
|
20230830,105500,293293010,17550,17500,17560,17500,472
|
|
20230830,105400,285017570,17500,17460,17500,17460,199
|
|
20230830,105300,281538380,17460,17460,17460,17460,1
|
|
20230830,105200,281520920,17460,17460,17460,17460,31
|
|
20230830,105100,280979660,17460,17460,17460,17460,1
|
|
20230830,105000,280962200,17460,17460,17460,17460,1
|
|
20230830,104900,280944740,17490,17450,17490,17450,16
|
|
20230830,104800,280665490,17440,17440,17440,17440,0
|
|
20230830,104700,280665490,17440,17440,17440,17440,0
|
|
20230830,104600,280665490,17440,17440,17440,17440,50
|
|
20230830,104500,279793490,17440,17440,17440,17440,6
|
|
20230830,104400,279688850,17460,17460,17460,17460,43
|
|
20230830,104300,278938070,17460,17460,17460,17460,40
|
|
20230830,104200,278239670,17450,17450,17450,17450,0
|
|
20230830,104100,278239670,17450,17450,17450,17450,0
|
|
20230830,104000,278239670,17450,17450,17450,17450,0
|
|
20230830,103900,278239670,17450,17460,17460,17450,106
|
|
20230830,103800,276389910,17450,17460,17460,17440,121
|
|
20230830,103700,274278970,17500,17500,17500,17500,0
|
|
20230830,103600,274278970,17500,17480,17500,17470,50
|
|
20230830,103500,273404830,17480,17470,17500,17470,187
|
|
20230830,103400,270135280,17470,17440,17470,17420,110
|
|
20230830,103300,268214590,17450,17450,17450,17450,0
|
|
20230830,103200,268214590,17450,17450,17450,17450,1
|
|
20230830,103100,268197140,17420,17420,17420,17420,0
|
|
20230830,103000,268197140,17420,17420,17420,17420,5
|
|
20230830,102900,268110040,17420,17420,17420,17420,0
|
|
20230830,102800,268110040,17420,17430,17430,17420,79
|
|
20230830,102700,266733440,17430,17430,17430,17430,15
|
|
20230830,102600,266471990,17470,17470,17470,17470,16
|
|
20230830,102500,266192470,17470,17490,17490,17440,40
|
|
20230830,102400,265494340,17440,17470,17470,17440,83
|
|
20230830,102300,264045180,17500,17500,17500,17500,0
|
|
20230830,102200,264045180,17500,17500,17500,17500,1
|
|
20230830,102100,264027680,17500,17500,17500,17500,0
|
|
20230830,102000,264027680,17500,17500,17500,17500,0
|
|
20230830,101900,264027680,17500,17500,17500,17500,2
|
|
20230830,101800,263992680,17500,17500,17500,17500,0
|
|
20230830,101700,263992680,17500,17500,17500,17500,0
|
|
20230830,101600,263992680,17500,17500,17500,17500,6
|
|
20230830,101500,263887680,17490,17490,17490,17490,35
|
|
20230830,101400,263275530,17500,17490,17500,17490,90
|
|
20230830,101300,261701370,17500,17500,17500,17500,3
|
|
20230830,101200,261648870,17510,17500,17510,17490,313
|
|
20230830,101100,256174380,17510,17510,17510,17510,31
|
|
20230830,101000,255631570,17530,17530,17530,17530,3
|
|
20230830,100900,255578980,17530,17530,17530,17530,34
|
|
20230830,100800,254982960,17530,17530,17530,17530,0
|
|
20230830,100700,254982960,17530,17450,17530,17450,1002
|
|
20230830,100600,237456130,17440,17450,17450,17440,60
|
|
20230830,100500,236409200,17450,17450,17450,17450,0
|
|
20230830,100400,236409200,17450,17450,17450,17450,3
|
|
20230830,100300,236356850,17460,17460,17460,17460,0
|
|
20230830,100200,236356850,17460,17460,17460,17460,4
|
|
20230830,100100,236287010,17450,17450,17450,17450,0
|
|
20230830,100000,236287010,17450,17470,17470,17450,13
|
|
20230830,095900,236060040,17460,17440,17460,17440,29
|
|
20230830,095800,235553790,17440,17450,17450,17430,102
|
|
20230830,095700,233774910,17460,17480,17480,17460,28
|
|
20230830,095600,233285910,17490,17490,17490,17490,0
|
|
20230830,095500,233285910,17490,17480,17490,17480,60
|
|
20230830,095400,232236520,17490,17490,17490,17490,0
|
|
20230830,095300,232236520,17490,17490,17490,17490,100
|
|
20230830,095200,230487520,17490,17430,17490,17430,230
|
|
20230830,095100,226469010,17430,17430,17430,17430,97
|
|
20230830,095000,224778300,17430,17430,17430,17430,22
|
|
20230830,094900,224394840,17420,17430,17430,17420,33
|
|
20230830,094800,223819960,17430,17430,17430,17430,0
|
|
20230830,094700,223819960,17430,17430,17430,17430,6
|
|
20230830,094600,223715380,17420,17440,17440,17410,14
|
|
20230830,094500,223471490,17440,17410,17440,17410,21
|
|
20230830,094400,223105690,17410,17430,17430,17410,27
|
|
20230830,094300,222635290,17440,17440,17440,17440,77
|
|
20230830,094200,221292410,17450,17460,17460,17450,72
|
|
20230830,094100,220035300,17460,17460,17470,17460,26
|
|
20230830,094000,219581190,17490,17470,17490,17460,211
|
|
20230830,093900,215893150,17480,17480,17480,17480,0
|
|
20230830,093800,215893150,17480,17470,17480,17460,501
|
|
20230830,093700,207142400,17480,17450,17480,17440,110
|
|
20230830,093600,205221500,17440,17480,17500,17440,501
|
|
20230830,093500,196467930,17480,17430,17480,17430,2460
|
|
20230830,093400,153558820,17430,17390,17430,17390,418
|
|
20230830,093300,146284190,17390,17390,17390,17390,21
|
|
20230830,093200,145919000,17400,17400,17400,17400,0
|
|
20230830,093100,145919000,17400,17400,17400,17400,5
|
|
20230830,093000,145832000,17400,17320,17400,17320,708
|
|
20230830,092900,133538060,17320,17320,17320,17320,0
|
|
20230830,092800,133538060,17320,17320,17320,17320,0
|
|
20230830,092700,133538060,17320,17320,17320,17320,0
|
|
20230830,092600,133538060,17320,17320,17320,17320,1
|
|
20230830,092500,133520740,17310,17310,17310,17310,0
|
|
20230830,092400,133520740,17310,17320,17320,17310,287
|
|
20230830,092300,128551670,17350,17350,17350,17350,0
|
|
20230830,092200,128551670,17350,17350,17350,17350,0
|
|
20230830,092100,128551670,17350,17260,17350,17260,662
|
|
20230830,092000,117096420,17220,17220,17220,17220,0
|
|
20230830,091900,117096420,17220,17220,17220,17220,22
|
|
20230830,091800,116717580,17260,17250,17260,17230,510
|
|
20230830,091700,107924000,17240,17240,17240,17240,239
|
|
20230830,091600,103803640,17220,17240,17270,17220,419
|
|
20230830,091500,96578410,17220,17230,17230,17220,392
|
|
20230830,091400,89825150,17230,17230,17230,17230,0
|
|
20230830,091300,89825150,17230,17230,17230,17230,39
|
|
20230830,091200,89153180,17230,17230,17230,17230,199
|
|
20230830,091100,85724410,17230,17240,17240,17230,51
|
|
20230830,091000,84845180,17240,17240,17240,17240,64
|
|
20230830,090900,83741820,17220,17240,17240,17220,60
|
|
20230830,090800,82708560,17240,17240,17240,17240,13
|
|
20230830,090700,82484440,17270,17330,17330,17270,551
|
|
20230830,090600,72964730,17320,17270,17320,17270,311
|
|
20230830,090500,67586000,17220,17160,17270,17150,767
|
|
20230830,090400,54408720,17170,17220,17230,17160,1146
|
|
20230830,090300,34717910,17220,17180,17220,17180,889
|
|
20230830,090200,19419510,17220,17210,17220,17140,193
|
|
20230830,090100,16101920,17220,17250,17270,17220,87
|
|
20230830,090000,14601180,17260,17280,17370,17260,845
|