589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184600,860271020,9080,9080,9080,9080,4619
|
|
20230830,184500,860271020,9080,9080,9080,9080,0
|
|
20230830,184400,860271020,9080,9080,9080,9080,0
|
|
20230830,184300,860271020,9080,9080,9080,9080,0
|
|
20230830,184200,860271020,9080,9080,9080,9080,0
|
|
20230830,184100,860271020,9080,9080,9080,9080,0
|
|
20230830,184000,860271020,9080,9080,9080,9080,0
|
|
20230830,183900,860271020,9080,9080,9080,9080,0
|
|
20230830,183800,860271020,9080,9080,9080,9080,0
|
|
20230830,183700,860271020,9080,9080,9080,9080,0
|
|
20230830,183600,860271020,9080,9080,9080,9080,0
|
|
20230830,183500,860271020,9080,9080,9080,9080,0
|
|
20230830,183400,860271020,9080,9080,9080,9080,0
|
|
20230830,183300,860271020,9080,9080,9080,9080,0
|
|
20230830,183200,860271020,9080,9080,9080,9080,0
|
|
20230830,183100,860271020,9080,9080,9080,9080,0
|
|
20230830,183000,860271020,9080,9080,9080,9080,0
|
|
20230830,182900,860271020,9080,9080,9080,9080,0
|
|
20230830,182800,860271020,9080,9080,9080,9080,0
|
|
20230830,182700,860271020,9080,9080,9080,9080,0
|
|
20230830,182600,860271020,9080,9080,9080,9080,0
|
|
20230830,182500,860271020,9080,9080,9080,9080,0
|
|
20230830,182400,860271020,9080,9080,9080,9080,0
|
|
20230830,182300,860271020,9080,9080,9080,9080,0
|
|
20230830,182200,860271020,9080,9080,9080,9080,0
|
|
20230830,182100,860271020,9080,9080,9080,9080,0
|
|
20230830,182000,860271020,9080,9080,9080,9080,0
|
|
20230830,181900,860271020,9080,9080,9080,9080,0
|
|
20230830,181800,860271020,9080,9080,9080,9080,0
|
|
20230830,181700,860271020,9080,9080,9080,9080,0
|
|
20230830,181600,860271020,9080,9080,9080,9080,4619
|
|
20230830,181500,860271020,9080,9080,9080,9080,0
|
|
20230830,181400,860271020,9080,9080,9080,9080,0
|
|
20230830,181300,860271020,9080,9080,9080,9080,0
|
|
20230830,181200,860271020,9080,9080,9080,9080,0
|
|
20230830,181100,860271020,9080,9080,9080,9080,0
|
|
20230830,181000,860271020,9080,9080,9080,9080,0
|
|
20230830,180900,860271020,9080,9080,9080,9080,0
|
|
20230830,180800,860271020,9080,9080,9080,9080,0
|
|
20230830,180700,860271020,9080,9080,9080,9080,0
|
|
20230830,180600,860271020,9080,9080,9080,9080,0
|
|
20230830,180500,860271020,9080,9080,9080,9080,0
|
|
20230830,180400,860271020,9080,9080,9080,9080,0
|
|
20230830,180300,860271020,9080,9080,9080,9080,0
|
|
20230830,180200,860271020,9080,9080,9080,9080,0
|
|
20230830,180100,860271020,9080,9080,9080,9080,0
|
|
20230830,180000,860271020,9080,9080,9080,9080,0
|
|
20230830,175900,860271020,9080,9080,9080,9080,0
|
|
20230830,175800,860271020,9080,9080,9080,9080,0
|
|
20230830,175700,860271020,9080,9080,9080,9080,0
|
|
20230830,175600,860271020,9080,9080,9080,9080,0
|
|
20230830,175500,860271020,9080,9080,9080,9080,0
|
|
20230830,175400,860271020,9080,9080,9080,9080,0
|
|
20230830,175300,860271020,9080,9080,9080,9080,0
|
|
20230830,175200,860271020,9080,9080,9080,9080,0
|
|
20230830,175100,860271020,9080,9080,9080,9080,0
|
|
20230830,175000,860271020,9080,9080,9080,9080,0
|
|
20230830,174900,860271020,9080,9080,9080,9080,0
|
|
20230830,174800,860271020,9080,9080,9080,9080,0
|
|
20230830,174700,860271020,9080,9080,9080,9080,0
|
|
20230830,174600,860271020,9080,9080,9080,9080,4619
|
|
20230830,174500,860271020,9080,9080,9080,9080,0
|
|
20230830,174400,860271020,9080,9080,9080,9080,0
|
|
20230830,174300,860271020,9080,9080,9080,9080,0
|
|
20230830,174200,860271020,9080,9080,9080,9080,0
|
|
20230830,174100,860271020,9080,9080,9080,9080,0
|
|
20230830,174000,860271020,9080,9080,9080,9080,0
|
|
20230830,173900,860271020,9080,9080,9080,9080,0
|
|
20230830,173800,860271020,9080,9080,9080,9080,0
|
|
20230830,173700,860271020,9080,9080,9080,9080,0
|
|
20230830,173600,860271020,9080,9080,9080,9080,0
|
|
20230830,173500,860271020,9080,9080,9080,9080,0
|
|
20230830,173400,860271020,9080,9080,9080,9080,0
|
|
20230830,173300,860271020,9080,9080,9080,9080,0
|
|
20230830,173200,860271020,9080,9080,9080,9080,0
|
|
20230830,173100,860271020,9080,9080,9080,9080,0
|
|
20230830,173000,860271020,9080,9080,9080,9080,0
|
|
20230830,172900,860271020,9080,9080,9080,9080,0
|
|
20230830,172800,860271020,9080,9080,9080,9080,0
|
|
20230830,172700,860271020,9080,9080,9080,9080,0
|
|
20230830,172600,860271020,9080,9080,9080,9080,0
|
|
20230830,172500,860271020,9080,9080,9080,9080,0
|
|
20230830,172400,860271020,9080,9080,9080,9080,0
|
|
20230830,172300,860271020,9080,9080,9080,9080,0
|
|
20230830,172200,860271020,9080,9080,9080,9080,0
|
|
20230830,172100,860271020,9080,9080,9080,9080,0
|
|
20230830,172000,860271020,9080,9080,9080,9080,0
|
|
20230830,171900,860271020,9080,9080,9080,9080,0
|
|
20230830,171800,860271020,9080,9080,9080,9080,0
|
|
20230830,171700,860271020,9080,9080,9080,9080,0
|
|
20230830,171600,860271020,9080,9080,9080,9080,4619
|
|
20230830,171500,860271020,9080,9080,9080,9080,0
|
|
20230830,171400,860271020,9080,9080,9080,9080,0
|
|
20230830,171300,860271020,9080,9080,9080,9080,0
|
|
20230830,171200,860271020,9080,9080,9080,9080,0
|
|
20230830,171100,860271020,9080,9080,9080,9080,0
|
|
20230830,171000,860271020,9080,9080,9080,9080,0
|
|
20230830,170900,860271020,9080,9080,9080,9080,0
|
|
20230830,170800,860271020,9080,9080,9080,9080,0
|
|
20230830,170700,860271020,9080,9080,9080,9080,0
|
|
20230830,170600,860271020,9080,9080,9080,9080,0
|
|
20230830,170500,860271020,9080,9080,9080,9080,0
|
|
20230830,170400,860271020,9080,9080,9080,9080,0
|
|
20230830,170300,860271020,9080,9080,9080,9080,0
|
|
20230830,170200,860271020,9080,9080,9080,9080,0
|
|
20230830,170100,860271020,9080,9080,9080,9080,0
|
|
20230830,170000,860271020,9080,9080,9080,9080,0
|
|
20230830,165900,860271020,9080,9080,9080,9080,0
|
|
20230830,165800,860271020,9080,9080,9080,9080,0
|
|
20230830,165700,860271020,9080,9080,9080,9080,0
|
|
20230830,165600,860271020,9080,9080,9080,9080,0
|
|
20230830,165500,860271020,9080,9080,9080,9080,0
|
|
20230830,165400,860271020,9080,9080,9080,9080,0
|
|
20230830,165300,860271020,9080,9080,9080,9080,0
|
|
20230830,165200,860271020,9080,9080,9080,9080,0
|
|
20230830,165100,860271020,9080,9080,9080,9080,0
|
|
20230830,165000,860271020,9080,9080,9080,9080,0
|
|
20230830,164900,860271020,9080,9080,9080,9080,0
|
|
20230830,164800,860271020,9080,9080,9080,9080,0
|
|
20230830,164700,860271020,9080,9080,9080,9080,0
|
|
20230830,164600,860271020,9080,9080,9080,9080,4619
|
|
20230830,164500,860271020,9080,9080,9080,9080,0
|
|
20230830,164400,860271020,9080,9080,9080,9080,0
|
|
20230830,164300,860271020,9080,9080,9080,9080,0
|
|
20230830,164200,860271020,9080,9080,9080,9080,0
|
|
20230830,164100,860271020,9080,9080,9080,9080,0
|
|
20230830,164000,860271020,9080,9080,9080,9080,0
|
|
20230830,163900,860271020,9080,9080,9080,9080,0
|
|
20230830,163800,860271020,9080,9080,9080,9080,0
|
|
20230830,163700,860271020,9080,9080,9080,9080,0
|
|
20230830,163600,860271020,9080,9080,9080,9080,0
|
|
20230830,163500,860271020,9080,9080,9080,9080,0
|
|
20230830,163400,860271020,9080,9080,9080,9080,0
|
|
20230830,163300,860271020,9080,9080,9080,9080,0
|
|
20230830,163200,860271020,9080,9080,9080,9080,0
|
|
20230830,163100,860271020,9080,9080,9080,9080,0
|
|
20230830,163000,860271020,9080,9080,9080,9080,0
|
|
20230830,162900,860271020,9080,9080,9080,9080,0
|
|
20230830,162800,860271020,9080,9080,9080,9080,0
|
|
20230830,162700,860271020,9080,9080,9080,9080,0
|
|
20230830,162600,860271020,9080,9080,9080,9080,0
|
|
20230830,162500,860271020,9080,9080,9080,9080,0
|
|
20230830,162400,860271020,9080,9080,9080,9080,0
|
|
20230830,162300,860271020,9080,9080,9080,9080,0
|
|
20230830,162200,860271020,9080,9080,9080,9080,0
|
|
20230830,162100,860271020,9080,9080,9080,9080,0
|
|
20230830,162000,860271020,9080,9080,9080,9080,0
|
|
20230830,161900,860271020,9080,9080,9080,9080,0
|
|
20230830,161800,860271020,9080,9080,9080,9080,0
|
|
20230830,161700,860271020,9080,9080,9080,9080,0
|
|
20230830,161600,860271020,9080,9080,9080,9080,4619
|
|
20230830,161500,860271020,9080,9080,9080,9080,0
|
|
20230830,161400,860271020,9080,9080,9080,9080,0
|
|
20230830,161300,860271020,9080,9080,9080,9080,0
|
|
20230830,161200,860271020,9080,9080,9080,9080,0
|
|
20230830,161100,860271020,9080,9080,9080,9080,0
|
|
20230830,161000,860271020,9080,9080,9080,9080,0
|
|
20230830,160900,860271020,9080,9080,9080,9080,0
|
|
20230830,160800,860271020,9080,9080,9080,9080,0
|
|
20230830,160700,860271020,9080,9080,9080,9080,0
|
|
20230830,160600,860271020,9080,9080,9080,9080,0
|
|
20230830,160500,860271020,9080,9080,9080,9080,0
|
|
20230830,160400,860271020,9080,9080,9080,9080,0
|
|
20230830,160300,860271020,9080,9080,9080,9080,0
|
|
20230830,160200,860271020,9080,9080,9080,9080,0
|
|
20230830,160100,860271020,9080,9080,9080,9080,0
|
|
20230830,160000,860271020,9080,9080,9080,9080,0
|
|
20230830,155900,860271020,9080,9080,9080,9080,0
|
|
20230830,155800,860271020,9080,9080,9080,9080,0
|
|
20230830,155700,860271020,9080,9080,9080,9080,0
|
|
20230830,155600,860271020,9080,9080,9080,9080,0
|
|
20230830,155500,860271020,9080,9080,9080,9080,0
|
|
20230830,155400,860271020,9080,9080,9080,9080,0
|
|
20230830,155300,860271020,9080,9080,9080,9080,0
|
|
20230830,155200,860271020,9080,9080,9080,9080,0
|
|
20230830,155100,860271020,9080,9080,9080,9080,0
|
|
20230830,155000,860271020,9080,9080,9080,9080,0
|
|
20230830,154900,860271020,9080,9080,9080,9080,0
|
|
20230830,154800,860271020,9080,9080,9080,9080,0
|
|
20230830,154700,860271020,9080,9080,9080,9080,0
|
|
20230830,154600,860271020,9080,9080,9080,9080,4619
|
|
20230830,154500,860271020,9080,9080,9080,9080,0
|
|
20230830,154400,860271020,9080,9080,9080,9080,0
|
|
20230830,154300,860271020,9080,9080,9080,9080,0
|
|
20230830,154200,860271020,9080,9080,9080,9080,0
|
|
20230830,154100,860271020,9080,9080,9080,9080,0
|
|
20230830,154000,860271020,9080,9080,9080,9080,0
|
|
20230830,153900,860271020,9080,9080,9080,9080,0
|
|
20230830,153800,860271020,9080,9080,9080,9080,0
|
|
20230830,153700,860271020,9080,9080,9080,9080,0
|
|
20230830,153600,860271020,9080,9080,9080,9080,0
|
|
20230830,153500,860271020,9080,9080,9080,9080,0
|
|
20230830,153400,860271020,9080,9080,9080,9080,0
|
|
20230830,153300,860271020,9080,9080,9080,9080,0
|
|
20230830,153200,860271020,9080,9080,9080,9080,0
|
|
20230830,153100,860271020,9080,9080,9080,9080,0
|
|
20230830,153000,860271020,9080,9080,9080,9080,4619
|
|
20230830,152900,818330500,9110,9110,9110,9110,0
|
|
20230830,152800,818330500,9110,9110,9110,9110,0
|
|
20230830,152700,818330500,9110,9110,9110,9110,0
|
|
20230830,152600,818330500,9110,9110,9110,9110,0
|
|
20230830,152500,818330500,9110,9110,9110,9110,0
|
|
20230830,152400,818330500,9110,9110,9110,9110,0
|
|
20230830,152300,818330500,9110,9110,9110,9110,0
|
|
20230830,152200,818330500,9110,9110,9110,9110,0
|
|
20230830,152100,818330500,9110,9110,9110,9110,0
|
|
20230830,152000,818330500,9110,9110,9110,9110,0
|
|
20230830,151900,818330500,9110,9110,9110,9110,196
|
|
20230830,151800,816544940,9110,9120,9120,9110,686
|
|
20230830,151700,810295310,9120,9110,9120,9110,545
|
|
20230830,151600,805329810,9110,9110,9110,9110,0
|
|
20230830,151500,805329810,9110,9110,9110,9110,3
|
|
20230830,151400,805302480,9110,9110,9120,9110,133
|
|
20230830,151300,804090720,9120,9120,9120,9120,1
|
|
20230830,151200,804081600,9120,9090,9120,9090,1390
|
|
20230830,151100,791436450,9090,9090,9090,9090,77
|
|
20230830,151000,790736520,9100,9100,9100,9100,1
|
|
20230830,150900,790727420,9100,9100,9100,9100,1
|
|
20230830,150800,790718320,9100,9100,9100,9100,6
|
|
20230830,150700,790663720,9090,9090,9090,9090,27
|
|
20230830,150600,790418290,9090,9100,9100,9090,121
|
|
20230830,150500,789318320,9100,9100,9100,9100,2
|
|
20230830,150400,789300120,9100,9090,9100,9090,4
|
|
20230830,150300,789263730,9090,9090,9100,9090,31
|
|
20230830,150200,788981920,9100,9100,9100,9100,0
|
|
20230830,150100,788981920,9100,9120,9120,9100,1683
|
|
20230830,150000,773666180,9120,9100,9120,9100,26
|
|
20230830,145900,773429080,9120,9120,9120,9110,332
|
|
20230830,145800,770401440,9130,9120,9130,9120,315
|
|
20230830,145700,767528630,9120,9120,9120,9120,26
|
|
20230830,145600,767291510,9120,9120,9120,9120,598
|
|
20230830,145500,761837750,9120,9100,9120,9100,72
|
|
20230830,145400,761181130,9120,9120,9120,9120,37
|
|
20230830,145300,760843690,9120,9120,9120,9120,50
|
|
20230830,145200,760387690,9120,9120,9120,9120,80
|
|
20230830,145100,759658090,9120,9120,9130,9120,782
|
|
20230830,145000,752521350,9130,9130,9130,9130,90
|
|
20230830,144900,751699650,9130,9110,9130,9110,272
|
|
20230830,144800,749219030,9110,9120,9120,9110,530
|
|
20230830,144700,744390720,9110,9110,9110,9110,30
|
|
20230830,144600,744117420,9120,9120,9120,9120,25
|
|
20230830,144500,743889420,9120,9110,9120,9110,2653
|
|
20230830,144400,719716030,9110,9100,9110,9100,40
|
|
20230830,144300,719352020,9100,9100,9100,9100,205
|
|
20230830,144200,717486520,9100,9100,9100,9100,0
|
|
20230830,144100,717486520,9100,9080,9100,9080,3245
|
|
20230830,144000,687959200,9100,9080,9100,9080,1041
|
|
20230830,143900,678486680,9070,9090,9090,9070,73
|
|
20230830,143800,677823430,9070,9070,9070,9070,26
|
|
20230830,143700,677587610,9070,9070,9070,9070,25
|
|
20230830,143600,677360860,9070,9070,9070,9070,24
|
|
20230830,143500,677143180,9070,9070,9070,9070,157
|
|
20230830,143400,675719190,9070,9070,9070,9070,32
|
|
20230830,143300,675428950,9070,9080,9080,9070,35
|
|
20230830,143200,675111380,9090,9080,9090,9070,69
|
|
20230830,143100,674485430,9100,9070,9100,9070,73
|
|
20230830,143000,673823170,9070,9100,9100,9070,88
|
|
20230830,142900,673023750,9090,9090,9090,9090,5
|
|
20230830,142800,672978300,9090,9090,9090,9090,71
|
|
20230830,142700,672332910,9090,9090,9090,9090,134
|
|
20230830,142600,671114850,9090,9090,9090,9090,29
|
|
20230830,142500,670851240,9090,9100,9100,9090,73
|
|
20230830,142400,670187660,9100,9100,9100,9100,18
|
|
20230830,142300,670023860,9070,9070,9070,9070,350
|
|
20230830,142200,666849360,9100,9100,9100,9100,0
|
|
20230830,142100,666849360,9100,9100,9100,9100,0
|
|
20230830,142000,666849360,9100,9100,9100,9100,0
|
|
20230830,141900,666849360,9100,9100,9100,9070,161
|
|
20230830,141800,665389000,9070,9100,9100,9070,880
|
|
20230830,141700,657399090,9100,9100,9100,9100,0
|
|
20230830,141600,657399090,9100,9100,9100,9100,0
|
|
20230830,141500,657399090,9100,9100,9100,9100,167
|
|
20230830,141400,655879390,9100,9100,9100,9100,0
|
|
20230830,141300,655879390,9100,9100,9100,9100,0
|
|
20230830,141200,655879390,9100,9100,9100,9100,50
|
|
20230830,141100,655424390,9090,9090,9090,9090,0
|
|
20230830,141000,655424390,9090,9090,9090,9090,2
|
|
20230830,140900,655406210,9090,9090,9090,9090,5
|
|
20230830,140800,655360760,9100,9100,9100,9100,0
|
|
20230830,140700,655360760,9100,9100,9100,9100,1
|
|
20230830,140600,655351660,9100,9100,9100,9100,0
|
|
20230830,140500,655351660,9100,9100,9100,9100,1
|
|
20230830,140400,655342560,9100,9100,9100,9100,11
|
|
20230830,140300,655242460,9100,9100,9100,9100,3
|
|
20230830,140200,655215160,9100,9100,9100,9100,5
|
|
20230830,140100,655169660,9110,9110,9110,9110,0
|
|
20230830,140000,655169660,9110,9110,9110,9110,1
|
|
20230830,135900,655160550,9110,9100,9110,9070,1055
|
|
20230830,135800,645577020,9110,9110,9110,9110,5
|
|
20230830,135700,645531470,9110,9110,9110,9110,3
|
|
20230830,135600,645504140,9120,9110,9120,9110,31
|
|
20230830,135500,645221720,9110,9100,9110,9100,228
|
|
20230830,135400,643144690,9110,9110,9110,9110,100
|
|
20230830,135300,642233690,9110,9110,9110,9110,0
|
|
20230830,135200,642233690,9110,9100,9110,9100,48
|
|
20230830,135100,641796820,9110,9110,9110,9110,2
|
|
20230830,135000,641778600,9110,9110,9110,9110,29
|
|
20230830,134900,641514410,9120,9120,9120,9120,0
|
|
20230830,134800,641514410,9120,9120,9120,9120,11
|
|
20230830,134700,641414090,9120,9120,9120,9120,0
|
|
20230830,134600,641414090,9120,9120,9120,9120,1
|
|
20230830,134500,641404970,9100,9110,9110,9100,130
|
|
20230830,134400,640220770,9120,9120,9120,9120,17
|
|
20230830,134300,640065730,9130,9130,9130,9130,0
|
|
20230830,134200,640065730,9130,9130,9130,9130,55
|
|
20230830,134100,639563580,9130,9120,9130,9120,31
|
|
20230830,134000,639280780,9120,9120,9130,9120,132
|
|
20230830,133900,638076630,9120,9120,9120,9120,1
|
|
20230830,133800,638067510,9130,9130,9130,9130,0
|
|
20230830,133700,638067510,9130,9120,9130,9120,13
|
|
20230830,133600,637948920,9100,9120,9130,9100,72
|
|
20230830,133500,637293670,9130,9130,9130,9130,1
|
|
20230830,133400,637284540,9100,9100,9100,9100,204
|
|
20230830,133300,635428140,9130,9120,9130,9120,62
|
|
20230830,133200,634862140,9100,9100,9100,9100,0
|
|
20230830,133100,634862140,9100,9110,9120,9100,453
|
|
20230830,133000,630738130,9130,9120,9130,9120,52
|
|
20230830,132900,630263880,9120,9120,9130,9120,13
|
|
20230830,132800,630145310,9130,9130,9130,9130,0
|
|
20230830,132700,630145310,9130,9130,9130,9130,0
|
|
20230830,132600,630145310,9130,9130,9130,9130,0
|
|
20230830,132500,630145310,9130,9130,9130,9130,0
|
|
20230830,132400,630145310,9130,9130,9130,9130,24
|
|
20230830,132300,629926190,9130,9110,9130,9110,33
|
|
20230830,132200,629625230,9120,9120,9120,9120,0
|
|
20230830,132100,629625230,9120,9120,9120,9120,0
|
|
20230830,132000,629625230,9120,9120,9120,9120,0
|
|
20230830,131900,629625230,9120,9120,9120,9120,364
|
|
20230830,131800,626305550,9120,9120,9120,9120,0
|
|
20230830,131700,626305550,9120,9120,9120,9120,0
|
|
20230830,131600,626305550,9120,9100,9120,9100,49
|
|
20230830,131500,625859630,9100,9100,9100,9100,0
|
|
20230830,131400,625859630,9100,9090,9100,9090,147
|
|
20230830,131300,624522830,9100,9090,9100,9090,301
|
|
20230830,131200,621783740,9100,9100,9100,9100,0
|
|
20230830,131100,621783740,9100,9100,9100,9100,0
|
|
20230830,131000,621783740,9100,9100,9100,9100,0
|
|
20230830,130900,621783740,9100,9100,9100,9100,88
|
|
20230830,130800,620982940,9070,9070,9070,9070,0
|
|
20230830,130700,620982940,9070,9070,9070,9070,0
|
|
20230830,130600,620982940,9070,9100,9100,9070,121
|
|
20230830,130500,619884840,9100,9100,9100,9100,2
|
|
20230830,130400,619866640,9100,9100,9100,9100,1
|
|
20230830,130300,619857540,9070,9070,9070,9070,37
|
|
20230830,130200,619521950,9100,9080,9100,9080,374
|
|
20230830,130100,616125630,9080,9080,9080,9080,4
|
|
20230830,130000,616089310,9080,9080,9080,9080,0
|
|
20230830,125900,616089310,9080,9080,9080,9080,215
|
|
20230830,125800,614137110,9080,9090,9090,9080,179
|
|
20230830,125700,612510050,9100,9100,9100,9100,4
|
|
20230830,125600,612473650,9090,9090,9090,9090,67
|
|
20230830,125500,611864620,9090,9090,9090,9090,1
|
|
20230830,125400,611855530,9100,9100,9100,9100,40
|
|
20230830,125300,611491530,9090,9090,9090,9090,11
|
|
20230830,125200,611391540,9100,9100,9100,9100,11
|
|
20230830,125100,611291440,9100,9100,9100,9100,1
|
|
20230830,125000,611282340,9100,9090,9100,9090,121
|
|
20230830,124900,610182410,9100,9100,9100,9100,1
|
|
20230830,124800,610173310,9100,9100,9100,9100,24
|
|
20230830,124700,609954910,9120,9120,9120,9120,0
|
|
20230830,124600,609954910,9120,9100,9120,9100,8
|
|
20230830,124500,609882040,9130,9100,9130,9080,10497
|
|
20230830,124400,514531770,9130,9130,9130,9130,8
|
|
20230830,124300,514458730,9130,9120,9130,9110,301
|
|
20230830,124200,511716460,9120,9120,9120,9120,60
|
|
20230830,124100,511169260,9120,9120,9130,9120,191
|
|
20230830,124000,509427300,9130,9130,9130,9130,0
|
|
20230830,123900,509427300,9130,9120,9130,9120,68
|
|
20230830,123800,508806940,9130,9130,9130,9130,0
|
|
20230830,123700,508806940,9130,9130,9130,9130,0
|
|
20230830,123600,508806940,9130,9130,9130,9130,3
|
|
20230830,123500,508779550,9130,9130,9130,9130,2
|
|
20230830,123400,508761290,9130,9130,9130,9130,0
|
|
20230830,123300,508761290,9130,9130,9130,9130,0
|
|
20230830,123200,508761290,9130,9130,9130,9130,11
|
|
20230830,123100,508660860,9140,9120,9140,9120,1455
|
|
20230830,123000,495386240,9120,9090,9120,9090,2790
|
|
20230830,122900,469991430,9100,9090,9100,9090,289
|
|
20230830,122800,467362000,9080,9080,9080,9080,10
|
|
20230830,122700,467271200,9090,9090,9090,9090,56
|
|
20230830,122600,466762160,9100,9090,9100,9090,191
|
|
20230830,122500,465024090,9090,9090,9090,9090,429
|
|
20230830,122400,461124480,9090,9090,9090,9080,252
|
|
20230830,122300,458834100,9090,9080,9090,9080,1054
|
|
20230830,122200,449254890,9090,9090,9090,9090,0
|
|
20230830,122100,449254890,9090,9090,9090,9090,0
|
|
20230830,122000,449254890,9090,9090,9090,9090,0
|
|
20230830,121900,449254890,9090,9050,9090,9050,101
|
|
20230830,121800,448340800,9050,9060,9060,9050,800
|
|
20230830,121700,441099310,9060,9060,9060,9060,133
|
|
20230830,121600,439894330,9090,9090,9090,9090,167
|
|
20230830,121500,438376300,9090,9080,9090,9070,9
|
|
20230830,121400,438294530,9080,9070,9080,9070,12
|
|
20230830,121300,438185680,9080,9080,9080,9080,1
|
|
20230830,121200,438176600,9090,9070,9090,9060,11
|
|
20230830,121100,438076880,9090,9080,9090,9070,1155
|
|
20230830,121000,427587950,9080,9080,9080,9080,0
|
|
20230830,120900,427587950,9080,9080,9080,9080,1
|
|
20230830,120800,427578870,9080,9070,9080,9070,2
|
|
20230830,120700,427560720,9080,9070,9080,9060,203
|
|
20230830,120600,425720390,9070,9070,9070,9070,0
|
|
20230830,120500,425720390,9070,9060,9070,9050,19
|
|
20230830,120400,425548390,9070,9070,9070,9070,0
|
|
20230830,120300,425548390,9070,9070,9070,9070,218
|
|
20230830,120200,423571130,9070,9070,9070,9050,164
|
|
20230830,120100,422083670,9070,9070,9080,9050,636
|
|
20230830,120000,416324720,9060,9060,9070,9060,53
|
|
20230830,115900,415844490,9080,9080,9080,9080,0
|
|
20230830,115800,415844490,9080,9060,9080,9060,84
|
|
20230830,115700,415083310,9080,9080,9080,9080,0
|
|
20230830,115600,415083310,9080,9080,9080,9080,2
|
|
20230830,115500,415065150,9060,9060,9080,9060,202
|
|
20230830,115400,413235010,9070,9080,9080,9070,471
|
|
20230830,115300,408960660,9080,9080,9080,9080,327
|
|
20230830,115200,405991500,9080,9080,9080,9080,0
|
|
20230830,115100,405991500,9080,9080,9080,9080,7
|
|
20230830,115000,405927940,9080,9080,9080,9080,0
|
|
20230830,114900,405927940,9080,9080,9080,9080,0
|
|
20230830,114800,405927940,9080,9080,9080,9080,0
|
|
20230830,114700,405927940,9080,9080,9080,9080,0
|
|
20230830,114600,405927940,9080,9080,9080,9080,1
|
|
20230830,114500,405918860,9080,9080,9080,9080,2
|
|
20230830,114400,405900700,9070,9070,9070,9070,0
|
|
20230830,114300,405900700,9070,9080,9080,9070,21
|
|
20230830,114200,405710140,9080,9070,9080,9070,17
|
|
20230830,114100,405555930,9070,9070,9070,9070,2
|
|
20230830,114000,405537790,9070,9070,9070,9070,1
|
|
20230830,113900,405528720,9070,9070,9070,9070,0
|
|
20230830,113800,405528720,9070,9070,9070,9070,3
|
|
20230830,113700,405501510,9080,9080,9080,9080,1
|
|
20230830,113600,405492430,9070,9070,9070,9070,97
|
|
20230830,113500,404612640,9070,9070,9070,9070,13
|
|
20230830,113400,404494730,9070,9060,9070,9060,12
|
|
20230830,113300,404385910,9060,9060,9070,9060,383
|
|
20230830,113200,400915920,9060,9060,9070,9060,36
|
|
20230830,113100,400589750,9060,9080,9080,9060,1344
|
|
20230830,113000,388413010,9080,9080,9080,9080,1
|
|
20230830,112900,388403930,9070,9080,9080,9070,186
|
|
20230830,112800,386716000,9080,9080,9080,9070,1669
|
|
20230830,112700,371576510,9090,9080,9090,9080,66
|
|
20230830,112600,370977220,9090,9090,9090,9090,153
|
|
20230830,112500,369586450,9090,9080,9090,9080,41
|
|
20230830,112400,369214120,9080,9080,9080,9080,5
|
|
20230830,112300,369168720,9080,9080,9080,9080,17
|
|
20230830,112200,369014360,9080,9080,9080,9080,2
|
|
20230830,112100,368996200,9080,9080,9080,9080,0
|
|
20230830,112000,368996200,9080,9080,9080,9080,0
|
|
20230830,111900,368996200,9080,9080,9080,9080,32
|
|
20230830,111800,368705640,9080,9090,9090,9080,50
|
|
20230830,111700,368251590,9090,9090,9090,9090,0
|
|
20230830,111600,368251590,9090,9090,9090,9090,0
|
|
20230830,111500,368251590,9090,9080,9090,9080,3
|
|
20230830,111400,368224330,9090,9090,9090,9090,58
|
|
20230830,111300,367697110,9090,9090,9090,9090,50
|
|
20230830,111200,367242610,9090,9090,9090,9090,6
|
|
20230830,111100,367188070,9080,9080,9080,9080,1
|
|
20230830,111000,367178990,9080,9080,9080,9080,322
|
|
20230830,110900,364255230,9080,9080,9080,9080,5
|
|
20230830,110800,364209830,9080,9080,9080,9080,3
|
|
20230830,110700,364182590,9080,9080,9080,9080,77
|
|
20230830,110600,363483430,9080,9080,9080,9080,1
|
|
20230830,110500,363474350,9080,9080,9080,9080,179
|
|
20230830,110400,361849030,9080,9080,9080,9080,99
|
|
20230830,110300,360950110,9080,9080,9080,9080,1
|
|
20230830,110200,360941030,9080,9090,9090,9080,372
|
|
20230830,110100,357562750,9090,9090,9090,9090,0
|
|
20230830,110000,357562750,9090,9090,9090,9090,4
|
|
20230830,105900,357526390,9110,9110,9110,9090,121
|
|
20230830,105800,356424340,9110,9110,9110,9110,0
|
|
20230830,105700,356424340,9110,9110,9110,9110,15
|
|
20230830,105600,356287690,9110,9110,9110,9110,10
|
|
20230830,105500,356196590,9110,9070,9110,9070,254
|
|
20230830,105400,353889800,9070,9070,9070,9070,325
|
|
20230830,105300,350942050,9080,9080,9080,9080,7
|
|
20230830,105200,350878490,9080,9080,9080,9070,26
|
|
20230830,105100,350642560,9080,9070,9080,9070,658
|
|
20230830,105000,344674490,9080,9080,9080,9080,2
|
|
20230830,104900,344656330,9080,9080,9080,9080,0
|
|
20230830,104800,344656330,9080,9080,9080,9080,65
|
|
20230830,104700,344066130,9080,9090,9110,9080,528
|
|
20230830,104600,339271410,9090,9090,9090,9090,3
|
|
20230830,104500,339244140,9080,9100,9100,9080,5164
|
|
20230830,104400,292344060,9100,9100,9100,9100,1
|
|
20230830,104300,292334960,9120,9120,9120,9120,0
|
|
20230830,104200,292334960,9120,9120,9120,9120,0
|
|
20230830,104100,292334960,9120,9120,9120,9120,0
|
|
20230830,104000,292334960,9120,9100,9120,9100,105
|
|
20230830,103900,291379360,9100,9100,9100,9100,110
|
|
20230830,103800,290378360,9100,9100,9100,9100,15
|
|
20230830,103700,290241860,9100,9090,9100,9090,441
|
|
20230830,103600,286232770,9090,9100,9110,9090,383
|
|
20230830,103500,282748860,9120,9120,9120,9120,38
|
|
20230830,103400,282402300,9130,9090,9130,9090,220
|
|
20230830,103300,280397880,9090,9100,9100,9090,1049
|
|
20230830,103200,270861140,9100,9100,9100,9100,100
|
|
20230830,103100,269951140,9100,9100,9100,9100,206
|
|
20230830,103000,268076540,9100,9110,9110,9100,96
|
|
20230830,102900,267202880,9110,9110,9110,9110,0
|
|
20230830,102800,267202880,9110,9110,9110,9110,67
|
|
20230830,102700,266592510,9120,9110,9120,9110,139
|
|
20230830,102600,265325630,9120,9120,9120,9120,520
|
|
20230830,102500,260583230,9130,9130,9130,9130,12
|
|
20230830,102400,260473670,9130,9130,9130,9130,20
|
|
20230830,102300,260291070,9120,9140,9140,9120,206
|
|
20230830,102200,258412320,9160,9160,9160,9160,0
|
|
20230830,102100,258412320,9160,9150,9160,9150,30
|
|
20230830,102000,258137810,9110,9150,9150,9110,109
|
|
20230830,101900,257141830,9150,9110,9150,9110,18
|
|
20230830,101800,256977430,9110,9110,9110,9110,40
|
|
20230830,101700,256613030,9150,9150,9150,9150,0
|
|
20230830,101600,256613030,9150,9150,9150,9150,0
|
|
20230830,101500,256613030,9150,9150,9150,9100,8
|
|
20230830,101400,256539930,9150,9120,9150,9100,557
|
|
20230830,101300,251470860,9150,9100,9150,9100,858
|
|
20230830,101200,243663010,9150,9150,9150,9150,54
|
|
20230830,101100,243168910,9160,9160,9160,9160,0
|
|
20230830,101000,243168910,9160,9100,9160,9100,36
|
|
20230830,100900,242841250,9100,9130,9130,9100,449
|
|
20230830,100800,238747630,9160,9160,9160,9160,0
|
|
20230830,100700,238747630,9160,9160,9160,9160,0
|
|
20230830,100600,238747630,9160,9160,9160,9160,0
|
|
20230830,100500,238747630,9160,9160,9160,9160,1
|
|
20230830,100400,238738470,9160,9140,9160,9140,175
|
|
20230830,100300,237138950,9160,9160,9160,9160,15
|
|
20230830,100200,237001550,9150,9160,9160,9150,1402
|
|
20230830,100100,224173050,9160,9170,9170,9160,143
|
|
20230830,100000,222863040,9160,9170,9170,9160,5
|
|
20230830,095900,222817220,9160,9170,9170,9160,223
|
|
20230830,095800,220773520,9170,9170,9170,9170,23
|
|
20230830,095700,220562610,9170,9170,9170,9170,23
|
|
20230830,095600,220351700,9170,9170,9170,9170,61
|
|
20230830,095500,219792330,9190,9180,9190,9180,86
|
|
20230830,095400,219002790,9180,9180,9180,9180,17
|
|
20230830,095300,218846730,9190,9190,9190,9180,446
|
|
20230830,095200,214751930,9180,9180,9180,9180,678
|
|
20230830,095100,208527890,9180,9160,9180,9150,436
|
|
20230830,095000,204532690,9170,9170,9170,9170,1
|
|
20230830,094900,204523520,9170,9170,9170,9170,49
|
|
20230830,094800,204074190,9170,9180,9180,9170,21
|
|
20230830,094700,203881580,9170,9180,9180,9170,225
|
|
20230830,094600,201817210,9190,9190,9190,9190,150
|
|
20230830,094500,200438710,9180,9190,9190,9180,62
|
|
20230830,094400,199869510,9190,9180,9190,9180,151
|
|
20230830,094300,198483090,9190,9180,9200,9180,303
|
|
20230830,094200,195699110,9180,9200,9200,9180,278
|
|
20230830,094100,193144010,9190,9190,9200,9180,1071
|
|
20230830,094000,183301360,9190,9160,9190,9160,759
|
|
20230830,093900,176340940,9150,9150,9150,9150,22
|
|
20230830,093800,176139640,9150,9150,9160,9150,80
|
|
20230830,093700,175406960,9160,9160,9160,9150,148
|
|
20230830,093600,174052280,9160,9140,9160,9140,866
|
|
20230830,093500,166128670,9140,9140,9150,9140,640
|
|
20230830,093400,160278530,9140,9120,9140,9120,842
|
|
20230830,093300,152590800,9120,9100,9120,9100,673
|
|
20230830,093200,146466260,9100,9110,9110,9100,251
|
|
20230830,093100,144179670,9120,9120,9120,9120,1
|
|
20230830,093000,144170550,9120,9110,9120,9110,7
|
|
20230830,092900,144106770,9120,9110,9120,9110,276
|
|
20230830,092800,141592390,9110,9110,9110,9110,2
|
|
20230830,092700,141574170,9110,9120,9120,9110,153
|
|
20230830,092600,140179340,9120,9110,9120,9090,34
|
|
20230830,092500,139870220,9090,9090,9090,9090,80
|
|
20230830,092400,139143020,9090,9100,9100,9090,679
|
|
20230830,092300,132965370,9100,9140,9140,9100,1047
|
|
20230830,092200,123397510,9150,9140,9150,9140,152
|
|
20230830,092100,122006820,9150,9110,9160,9100,2870
|
|
20230830,092000,95759120,9100,9100,9120,9100,126
|
|
20230830,091900,94612300,9100,9070,9120,9070,671
|
|
20230830,091800,88509030,9070,9060,9070,9060,100
|
|
20230830,091700,87602210,9040,9060,9060,9040,459
|
|
20230830,091600,83452810,9040,9040,9040,9040,11
|
|
20230830,091500,83353370,9040,9030,9040,9030,671
|
|
20230830,091400,77294200,9030,9030,9030,9030,0
|
|
20230830,091300,77294200,9030,9040,9040,9020,836
|
|
20230830,091200,69751000,9030,9030,9030,9030,170
|
|
20230830,091100,68215900,9030,9070,9070,9030,862
|
|
20230830,091000,60420450,9070,9070,9070,9070,321
|
|
20230830,090900,57508980,9070,9060,9070,9030,213
|
|
20230830,090800,55579380,9030,9040,9040,9030,47
|
|
20230830,090700,55154960,9040,9050,9050,9040,32
|
|
20230830,090600,54865570,9050,9050,9070,9020,256
|
|
20230830,090500,52554490,9060,9020,9060,9020,595
|
|
20230830,090400,47166950,9020,9020,9050,9020,284
|
|
20230830,090300,44605030,9010,9040,9050,9010,1167
|
|
20230830,090200,34080870,9010,9060,9060,9010,1085
|
|
20230830,090100,24283850,9050,9120,9120,9040,438
|
|
20230830,090000,20318510,9120,9140,9140,9030,2229
|