574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183100,1086690080,8800,8800,8800,8800,5114
|
|
20230830,183000,1086690080,8800,8800,8800,8800,0
|
|
20230830,182900,1086690080,8800,8800,8800,8800,0
|
|
20230830,182800,1086690080,8800,8800,8800,8800,0
|
|
20230830,182700,1086690080,8800,8800,8800,8800,0
|
|
20230830,182600,1086690080,8800,8800,8800,8800,0
|
|
20230830,182500,1086690080,8800,8800,8800,8800,0
|
|
20230830,182400,1086690080,8800,8800,8800,8800,0
|
|
20230830,182300,1086690080,8800,8800,8800,8800,0
|
|
20230830,182200,1086690080,8800,8800,8800,8800,0
|
|
20230830,182100,1086690080,8800,8800,8800,8800,0
|
|
20230830,182000,1086690080,8800,8800,8800,8800,0
|
|
20230830,181900,1086690080,8800,8800,8800,8800,0
|
|
20230830,181800,1086690080,8800,8800,8800,8800,0
|
|
20230830,181700,1086690080,8800,8800,8800,8800,0
|
|
20230830,181600,1086690080,8800,8800,8800,8800,0
|
|
20230830,181500,1086690080,8800,8800,8800,8800,0
|
|
20230830,181400,1086690080,8800,8800,8800,8800,0
|
|
20230830,181300,1086690080,8800,8800,8800,8800,0
|
|
20230830,181200,1086690080,8800,8800,8800,8800,0
|
|
20230830,181100,1086690080,8800,8800,8800,8800,0
|
|
20230830,181000,1086690080,8800,8800,8800,8800,0
|
|
20230830,180900,1086690080,8800,8800,8800,8800,0
|
|
20230830,180800,1086690080,8800,8800,8800,8800,0
|
|
20230830,180700,1086690080,8800,8800,8800,8800,0
|
|
20230830,180600,1086690080,8800,8800,8800,8800,0
|
|
20230830,180500,1086690080,8800,8800,8800,8800,0
|
|
20230830,180400,1086690080,8800,8800,8800,8800,0
|
|
20230830,180300,1086690080,8800,8800,8800,8800,0
|
|
20230830,180200,1086690080,8800,8800,8800,8800,0
|
|
20230830,180100,1086690080,8800,8800,8800,8800,5114
|
|
20230830,180000,1086690080,8800,8800,8800,8800,0
|
|
20230830,175900,1086690080,8800,8800,8800,8800,0
|
|
20230830,175800,1086690080,8800,8800,8800,8800,0
|
|
20230830,175700,1086690080,8800,8800,8800,8800,0
|
|
20230830,175600,1086690080,8800,8800,8800,8800,0
|
|
20230830,175500,1086690080,8800,8800,8800,8800,0
|
|
20230830,175400,1086690080,8800,8800,8800,8800,0
|
|
20230830,175300,1086690080,8800,8800,8800,8800,0
|
|
20230830,175200,1086690080,8800,8800,8800,8800,0
|
|
20230830,175100,1086690080,8800,8800,8800,8800,0
|
|
20230830,175000,1086690080,8800,8800,8800,8800,0
|
|
20230830,174900,1086690080,8800,8800,8800,8800,0
|
|
20230830,174800,1086690080,8800,8800,8800,8800,0
|
|
20230830,174700,1086690080,8800,8800,8800,8800,0
|
|
20230830,174600,1086690080,8800,8800,8800,8800,0
|
|
20230830,174500,1086690080,8800,8800,8800,8800,0
|
|
20230830,174400,1086690080,8800,8800,8800,8800,0
|
|
20230830,174300,1086690080,8800,8800,8800,8800,0
|
|
20230830,174200,1086690080,8800,8800,8800,8800,0
|
|
20230830,174100,1086690080,8800,8800,8800,8800,0
|
|
20230830,174000,1086690080,8800,8800,8800,8800,0
|
|
20230830,173900,1086690080,8800,8800,8800,8800,0
|
|
20230830,173800,1086690080,8800,8800,8800,8800,0
|
|
20230830,173700,1086690080,8800,8800,8800,8800,0
|
|
20230830,173600,1086690080,8800,8800,8800,8800,0
|
|
20230830,173500,1086690080,8800,8800,8800,8800,0
|
|
20230830,173400,1086690080,8800,8800,8800,8800,0
|
|
20230830,173300,1086690080,8800,8800,8800,8800,0
|
|
20230830,173200,1086690080,8800,8800,8800,8800,0
|
|
20230830,173100,1086690080,8800,8800,8800,8800,5114
|
|
20230830,173000,1086690080,8800,8800,8800,8800,0
|
|
20230830,172900,1086690080,8800,8800,8800,8800,0
|
|
20230830,172800,1086690080,8800,8800,8800,8800,0
|
|
20230830,172700,1086690080,8800,8800,8800,8800,0
|
|
20230830,172600,1086690080,8800,8800,8800,8800,0
|
|
20230830,172500,1086690080,8800,8800,8800,8800,0
|
|
20230830,172400,1086690080,8800,8800,8800,8800,0
|
|
20230830,172300,1086690080,8800,8800,8800,8800,0
|
|
20230830,172200,1086690080,8800,8800,8800,8800,0
|
|
20230830,172100,1086690080,8800,8800,8800,8800,0
|
|
20230830,172000,1086690080,8800,8800,8800,8800,0
|
|
20230830,171900,1086690080,8800,8800,8800,8800,0
|
|
20230830,171800,1086690080,8800,8800,8800,8800,0
|
|
20230830,171700,1086690080,8800,8800,8800,8800,0
|
|
20230830,171600,1086690080,8800,8800,8800,8800,0
|
|
20230830,171500,1086690080,8800,8800,8800,8800,0
|
|
20230830,171400,1086690080,8800,8800,8800,8800,0
|
|
20230830,171300,1086690080,8800,8800,8800,8800,0
|
|
20230830,171200,1086690080,8800,8800,8800,8800,0
|
|
20230830,171100,1086690080,8800,8800,8800,8800,0
|
|
20230830,171000,1086690080,8800,8800,8800,8800,0
|
|
20230830,170900,1086690080,8800,8800,8800,8800,0
|
|
20230830,170800,1086690080,8800,8800,8800,8800,0
|
|
20230830,170700,1086690080,8800,8800,8800,8800,0
|
|
20230830,170600,1086690080,8800,8800,8800,8800,0
|
|
20230830,170500,1086690080,8800,8800,8800,8800,0
|
|
20230830,170400,1086690080,8800,8800,8800,8800,0
|
|
20230830,170300,1086690080,8800,8800,8800,8800,0
|
|
20230830,170200,1086690080,8800,8800,8800,8800,0
|
|
20230830,170100,1086690080,8800,8800,8800,8800,5114
|
|
20230830,170000,1086690080,8800,8800,8800,8800,0
|
|
20230830,165900,1086690080,8800,8800,8800,8800,0
|
|
20230830,165800,1086690080,8800,8800,8800,8800,0
|
|
20230830,165700,1086690080,8800,8800,8800,8800,0
|
|
20230830,165600,1086690080,8800,8800,8800,8800,0
|
|
20230830,165500,1086690080,8800,8800,8800,8800,0
|
|
20230830,165400,1086690080,8800,8800,8800,8800,0
|
|
20230830,165300,1086690080,8800,8800,8800,8800,0
|
|
20230830,165200,1086690080,8800,8800,8800,8800,0
|
|
20230830,165100,1086690080,8800,8800,8800,8800,0
|
|
20230830,165000,1086690080,8800,8800,8800,8800,0
|
|
20230830,164900,1086690080,8800,8800,8800,8800,0
|
|
20230830,164800,1086690080,8800,8800,8800,8800,0
|
|
20230830,164700,1086690080,8800,8800,8800,8800,0
|
|
20230830,164600,1086690080,8800,8800,8800,8800,0
|
|
20230830,164500,1086690080,8800,8800,8800,8800,0
|
|
20230830,164400,1086690080,8800,8800,8800,8800,0
|
|
20230830,164300,1086690080,8800,8800,8800,8800,0
|
|
20230830,164200,1086690080,8800,8800,8800,8800,0
|
|
20230830,164100,1086690080,8800,8800,8800,8800,0
|
|
20230830,164000,1086690080,8800,8800,8800,8800,0
|
|
20230830,163900,1086690080,8800,8800,8800,8800,0
|
|
20230830,163800,1086690080,8800,8800,8800,8800,0
|
|
20230830,163700,1086690080,8800,8800,8800,8800,0
|
|
20230830,163600,1086690080,8800,8800,8800,8800,0
|
|
20230830,163500,1086690080,8800,8800,8800,8800,0
|
|
20230830,163400,1086690080,8800,8800,8800,8800,0
|
|
20230830,163300,1086690080,8800,8800,8800,8800,0
|
|
20230830,163200,1086690080,8800,8800,8800,8800,0
|
|
20230830,163100,1086690080,8800,8800,8800,8800,5114
|
|
20230830,163000,1086690080,8800,8800,8800,8800,0
|
|
20230830,162900,1086690080,8800,8800,8800,8800,0
|
|
20230830,162800,1086690080,8800,8800,8800,8800,0
|
|
20230830,162700,1086690080,8800,8800,8800,8800,0
|
|
20230830,162600,1086690080,8800,8800,8800,8800,0
|
|
20230830,162500,1086690080,8800,8800,8800,8800,0
|
|
20230830,162400,1086690080,8800,8800,8800,8800,0
|
|
20230830,162300,1086690080,8800,8800,8800,8800,0
|
|
20230830,162200,1086690080,8800,8800,8800,8800,0
|
|
20230830,162100,1086690080,8800,8800,8800,8800,0
|
|
20230830,162000,1086690080,8800,8800,8800,8800,0
|
|
20230830,161900,1086690080,8800,8800,8800,8800,0
|
|
20230830,161800,1086690080,8800,8800,8800,8800,0
|
|
20230830,161700,1086690080,8800,8800,8800,8800,0
|
|
20230830,161600,1086690080,8800,8800,8800,8800,0
|
|
20230830,161500,1086690080,8800,8800,8800,8800,0
|
|
20230830,161400,1086690080,8800,8800,8800,8800,0
|
|
20230830,161300,1086690080,8800,8800,8800,8800,0
|
|
20230830,161200,1086690080,8800,8800,8800,8800,0
|
|
20230830,161100,1086690080,8800,8800,8800,8800,0
|
|
20230830,161000,1086690080,8800,8800,8800,8800,0
|
|
20230830,160900,1086690080,8800,8800,8800,8800,0
|
|
20230830,160800,1086690080,8800,8800,8800,8800,0
|
|
20230830,160700,1086690080,8800,8800,8800,8800,0
|
|
20230830,160600,1086690080,8800,8800,8800,8800,0
|
|
20230830,160500,1086690080,8800,8800,8800,8800,0
|
|
20230830,160400,1086690080,8800,8800,8800,8800,0
|
|
20230830,160300,1086690080,8800,8800,8800,8800,0
|
|
20230830,160200,1086690080,8800,8800,8800,8800,0
|
|
20230830,160100,1086690080,8800,8800,8800,8800,5114
|
|
20230830,160000,1086690080,8800,8800,8800,8800,0
|
|
20230830,155900,1086690080,8800,8800,8800,8800,0
|
|
20230830,155800,1086690080,8800,8800,8800,8800,0
|
|
20230830,155700,1086690080,8800,8800,8800,8800,0
|
|
20230830,155600,1086690080,8800,8800,8800,8800,0
|
|
20230830,155500,1086690080,8800,8800,8800,8800,0
|
|
20230830,155400,1086690080,8800,8800,8800,8800,0
|
|
20230830,155300,1086690080,8800,8800,8800,8800,0
|
|
20230830,155200,1086690080,8800,8800,8800,8800,0
|
|
20230830,155100,1086690080,8800,8800,8800,8800,0
|
|
20230830,155000,1086690080,8800,8800,8800,8800,0
|
|
20230830,154900,1086690080,8800,8800,8800,8800,0
|
|
20230830,154800,1086690080,8800,8800,8800,8800,0
|
|
20230830,154700,1086690080,8800,8800,8800,8800,0
|
|
20230830,154600,1086690080,8800,8800,8800,8800,0
|
|
20230830,154500,1086690080,8800,8800,8800,8800,0
|
|
20230830,154400,1086690080,8800,8800,8800,8800,0
|
|
20230830,154300,1086690080,8800,8800,8800,8800,0
|
|
20230830,154200,1086690080,8800,8800,8800,8800,0
|
|
20230830,154100,1086690080,8800,8800,8800,8800,0
|
|
20230830,154000,1086690080,8800,8800,8800,8800,0
|
|
20230830,153900,1086690080,8800,8800,8800,8800,0
|
|
20230830,153800,1086690080,8800,8800,8800,8800,0
|
|
20230830,153700,1086690080,8800,8800,8800,8800,0
|
|
20230830,153600,1086690080,8800,8800,8800,8800,0
|
|
20230830,153500,1086690080,8800,8800,8800,8800,0
|
|
20230830,153400,1086690080,8800,8800,8800,8800,0
|
|
20230830,153300,1086690080,8800,8800,8800,8800,0
|
|
20230830,153200,1086690080,8800,8800,8800,8800,0
|
|
20230830,153100,1086690080,8800,8800,8800,8800,5114
|
|
20230830,153000,1086690080,8800,8800,8800,8800,5114
|
|
20230830,152900,1041686880,8820,8820,8820,8820,0
|
|
20230830,152800,1041686880,8820,8820,8820,8820,0
|
|
20230830,152700,1041686880,8820,8820,8820,8820,0
|
|
20230830,152600,1041686880,8820,8820,8820,8820,0
|
|
20230830,152500,1041686880,8820,8820,8820,8820,0
|
|
20230830,152400,1041686880,8820,8820,8820,8820,0
|
|
20230830,152300,1041686880,8820,8820,8820,8820,0
|
|
20230830,152200,1041686880,8820,8820,8820,8820,0
|
|
20230830,152100,1041686880,8820,8820,8820,8820,0
|
|
20230830,152000,1041686880,8820,8820,8820,8820,0
|
|
20230830,151900,1041686880,8820,8810,8830,8810,507
|
|
20230830,151800,1037216790,8810,8810,8810,8800,659
|
|
20230830,151700,1031416940,8810,8820,8820,8800,2613
|
|
20230830,151600,1008382300,8830,8840,8840,8830,339
|
|
20230830,151500,1005388530,8830,8840,8840,8830,99
|
|
20230830,151400,1004513490,8840,8840,8840,8830,108
|
|
20230830,151300,1003559070,8840,8840,8840,8840,32
|
|
20230830,151200,1003276190,8840,8840,8840,8840,38
|
|
20230830,151100,1002940270,8840,8840,8840,8830,38
|
|
20230830,151000,1002604430,8830,8840,8840,8830,337
|
|
20230830,150900,999628530,8830,8840,8840,8830,122
|
|
20230830,150800,998551050,8840,8840,8840,8830,21
|
|
20230830,150700,998365560,8840,8830,8840,8830,467
|
|
20230830,150600,994241390,8830,8830,8830,8830,78
|
|
20230830,150500,993552650,8850,8860,8860,8830,1945
|
|
20230830,150400,976354360,8860,8860,8860,8850,39
|
|
20230830,150300,976008890,8860,8850,8860,8850,11
|
|
20230830,150200,975911490,8860,8850,8860,8850,172
|
|
20230830,150100,974387970,8860,8860,8860,8860,0
|
|
20230830,150000,974387970,8860,8860,8860,8850,34
|
|
20230830,145900,974087020,8850,8850,8860,8850,118
|
|
20230830,145800,973042710,8880,8850,8880,8850,3121
|
|
20230830,145700,945382260,8840,8840,8840,8840,1
|
|
20230830,145600,945373420,8850,8850,8850,8850,1
|
|
20230830,145500,945364570,8840,8840,8850,8840,140
|
|
20230830,145400,944126870,8830,8840,8840,8830,792
|
|
20230830,145300,937126620,8850,8860,8860,8850,1384
|
|
20230830,145200,924868630,8870,8870,8870,8870,106
|
|
20230830,145100,923928410,8870,8870,8870,8870,396
|
|
20230830,145000,920415890,8860,8870,8870,8860,99
|
|
20230830,144900,919538000,8860,8870,8870,8860,125
|
|
20230830,144800,918429310,8870,8870,8870,8870,27
|
|
20230830,144700,918189820,8870,8870,8870,8870,5
|
|
20230830,144600,918145470,8870,8870,8870,8860,1657
|
|
20230830,144500,903448240,8860,8870,8870,8860,127
|
|
20230830,144400,902321760,8870,8870,8870,8870,80
|
|
20230830,144300,901612160,8870,8880,8880,8870,225
|
|
20230830,144200,899616190,8880,8880,8880,8880,12
|
|
20230830,144100,899509630,8870,8870,8870,8870,8
|
|
20230830,144000,899438670,8880,8870,8880,8870,8
|
|
20230830,143900,899367700,8860,8860,8870,8860,354
|
|
20230830,143800,896227930,8850,8850,8850,8850,0
|
|
20230830,143700,896227930,8850,8850,8850,8850,0
|
|
20230830,143600,896227930,8850,8850,8850,8850,0
|
|
20230830,143500,896227930,8850,8860,8860,8850,6
|
|
20230830,143400,896174820,8860,8860,8860,8860,2
|
|
20230830,143300,896157100,8860,8860,8860,8850,408
|
|
20230830,143200,892542410,8870,8870,8870,8870,42
|
|
20230830,143100,892169870,8870,8870,8870,8870,2
|
|
20230830,143000,892152130,8860,8870,8870,8860,8
|
|
20230830,142900,892081240,8860,8870,8870,8860,208
|
|
20230830,142800,890237980,8870,8860,8870,8850,196
|
|
20230830,142700,888501410,8860,8860,8860,8850,75
|
|
20230830,142600,887836960,8860,8850,8860,8850,7
|
|
20230830,142500,887774980,8850,8860,8860,8850,67
|
|
20230830,142400,887181530,8860,8850,8860,8850,62
|
|
20230830,142300,886632320,8840,8840,8840,8840,10
|
|
20230830,142200,886543920,8850,8840,8850,8840,16
|
|
20230830,142100,886402420,8840,8850,8850,8840,262
|
|
20230830,142000,884085580,8850,8850,8850,8850,5
|
|
20230830,141900,884041330,8860,8850,8860,8850,71
|
|
20230830,141800,883412420,8850,8840,8850,8840,17
|
|
20230830,141700,883262130,8840,8840,8840,8840,7
|
|
20230830,141600,883200250,8850,8840,8850,8840,158
|
|
20230830,141500,881802110,8840,8840,8840,8840,32
|
|
20230830,141400,881519230,8850,8850,8850,8850,397
|
|
20230830,141300,878005780,8850,8850,8850,8850,104
|
|
20230830,141200,877085380,8850,8860,8860,8850,48
|
|
20230830,141100,876660130,8860,8860,8860,8860,54
|
|
20230830,141000,876181690,8850,8850,8850,8850,3
|
|
20230830,140900,876155140,8860,8860,8860,8860,51
|
|
20230830,140800,875703280,8860,8850,8860,8850,342
|
|
20230830,140700,872676320,8860,8860,8860,8860,0
|
|
20230830,140600,872676320,8860,8860,8860,8860,62
|
|
20230830,140500,872127000,8850,8850,8850,8850,22
|
|
20230830,140400,871932300,8850,8860,8860,8850,74
|
|
20230830,140300,871277260,8860,8860,8860,8860,1
|
|
20230830,140200,871268400,8840,8840,8840,8840,0
|
|
20230830,140100,871268400,8840,8860,8860,8840,690
|
|
20230830,140000,865167140,8860,8860,8860,8850,31
|
|
20230830,135900,864892490,8860,8850,8860,8850,16
|
|
20230830,135800,864750840,8860,8850,8860,8850,7
|
|
20230830,135700,864688880,8850,8850,8850,8850,33
|
|
20230830,135600,864396830,8850,8850,8850,8850,35
|
|
20230830,135500,864087080,8850,8850,8850,8850,24
|
|
20230830,135400,863874680,8830,8840,8840,8830,627
|
|
20230830,135300,858335790,8850,8850,8850,8850,15
|
|
20230830,135200,858203040,8850,8860,8860,8850,324
|
|
20230830,135100,855335340,8860,8850,8860,8850,50
|
|
20230830,135000,854892350,8850,8860,8860,8850,34
|
|
20230830,134900,854591130,8860,8860,8860,8860,52
|
|
20230830,134800,854130410,8860,8870,8870,8860,208
|
|
20230830,134700,852286120,8860,8870,8870,8860,16
|
|
20230830,134600,852144210,8870,8870,8870,8870,16
|
|
20230830,134500,852002290,8860,8870,8870,8860,132
|
|
20230830,134400,850832620,8870,8870,8870,8870,16
|
|
20230830,134300,850690700,8870,8870,8870,8870,56
|
|
20230830,134200,850193980,8860,8860,8860,8860,11
|
|
20230830,134100,850096520,8850,8850,8850,8850,0
|
|
20230830,134000,850096520,8850,8860,8860,8850,54
|
|
20230830,133900,849618130,8860,8860,8860,8860,5
|
|
20230830,133800,849573830,8870,8870,8870,8870,51
|
|
20230830,133700,849121460,8860,8860,8860,8860,43
|
|
20230830,133600,848740480,8870,8870,8870,8860,1156
|
|
20230830,133500,838487760,8870,8880,8880,8870,2
|
|
20230830,133400,838470010,8880,8870,8880,8860,960
|
|
20230830,133300,829955100,8880,8880,8880,8870,93
|
|
20230830,133200,829129290,8870,8870,8870,8870,0
|
|
20230830,133100,829129290,8870,8870,8870,8870,0
|
|
20230830,133000,829129290,8870,8870,8870,8870,7
|
|
20230830,132900,829067200,8870,8880,8880,8870,8
|
|
20230830,132800,828996220,8870,8880,8890,8870,206
|
|
20230830,132700,827166970,8880,8880,8880,8880,21
|
|
20230830,132600,826980490,8880,8880,8880,8880,50
|
|
20230830,132500,826536490,8870,8880,8880,8870,147
|
|
20230830,132400,825231630,8880,8880,8880,8880,444
|
|
20230830,132300,821288910,8880,8880,8880,8880,165
|
|
20230830,132200,819823710,8880,8880,8880,8870,152
|
|
20230830,132100,818473970,8870,8880,8880,8870,32
|
|
20230830,132000,818189870,8870,8870,8870,8870,5
|
|
20230830,131900,818145520,8870,8870,8870,8870,110
|
|
20230830,131800,817169820,8870,8870,8870,8870,50
|
|
20230830,131700,816726320,8880,8880,8880,8880,0
|
|
20230830,131600,816726320,8880,8870,8880,8870,30
|
|
20230830,131500,816459950,8880,8880,8880,8880,26
|
|
20230830,131400,816229070,8880,8880,8880,8880,57
|
|
20230830,131300,815722910,8870,8870,8870,8870,3
|
|
20230830,131200,815696300,8870,8870,8870,8870,35
|
|
20230830,131100,815385850,8870,8870,8870,8870,61
|
|
20230830,131000,814844780,8880,8880,8880,8880,211
|
|
20230830,130900,812971100,8880,8870,8880,8870,508
|
|
20230830,130800,808463940,8870,8880,8880,8870,48
|
|
20230830,130700,808038170,8880,8880,8880,8880,225
|
|
20230830,130600,806040170,8880,8880,8880,8880,1
|
|
20230830,130500,806031290,8860,8870,8880,8860,548
|
|
20230830,130400,801168360,8860,8860,8860,8860,54
|
|
20230830,130300,800689920,8860,8860,8860,8860,186
|
|
20230830,130200,799041960,8850,8840,8850,8840,763
|
|
20230830,130100,792289440,8850,8860,8860,8850,62
|
|
20230830,130000,791740570,8850,8850,8850,8850,9
|
|
20230830,125900,791660920,8850,8850,8850,8850,43
|
|
20230830,125800,791280370,8840,8840,8840,8840,0
|
|
20230830,125700,791280370,8840,8850,8850,8840,185
|
|
20230830,125600,789643500,8850,8840,8860,8840,117
|
|
20230830,125500,788607450,8850,8830,8850,8830,28
|
|
20230830,125400,788360040,8830,8830,8840,8830,305
|
|
20230830,125300,785663890,8830,8830,8830,8830,18
|
|
20230830,125200,785504950,8820,8820,8820,8820,0
|
|
20230830,125100,785504950,8820,8820,8820,8820,8
|
|
20230830,125000,785434390,8820,8820,8820,8820,12
|
|
20230830,124900,785328550,8820,8820,8820,8820,210
|
|
20230830,124800,783476350,8830,8830,8830,8830,66
|
|
20230830,124700,782893570,8840,8830,8840,8830,10
|
|
20230830,124600,782805260,8820,8820,8820,8820,0
|
|
20230830,124500,782805260,8820,8810,8820,8810,468
|
|
20230830,124400,778677690,8820,8820,8820,8820,61
|
|
20230830,124300,778139670,8810,8810,8810,8810,6
|
|
20230830,124200,778086810,8810,8810,8810,8810,0
|
|
20230830,124100,778086810,8810,8810,8810,8810,560
|
|
20230830,124000,773153210,8810,8820,8820,8810,143
|
|
20230830,123900,771892090,8820,8820,8820,8820,177
|
|
20230830,123800,770330950,8830,8830,8830,8830,18
|
|
20230830,123700,770172010,8830,8830,8830,8830,31
|
|
20230830,123600,769898280,8830,8840,8840,8830,125
|
|
20230830,123500,768793530,8840,8840,8840,8830,25
|
|
20230830,123400,768572550,8850,8850,8850,8850,0
|
|
20230830,123300,768572550,8850,8830,8850,8830,41
|
|
20230830,123200,768210460,8820,8820,8820,8820,127
|
|
20230830,123100,767090320,8820,8820,8820,8820,218
|
|
20230830,123000,765167560,8820,8820,8820,8820,5
|
|
20230830,122900,765123460,8830,8830,8830,8820,105
|
|
20230830,122800,764197020,8830,8830,8830,8830,15
|
|
20230830,122700,764064570,8830,8830,8830,8830,26
|
|
20230830,122600,763834990,8830,8830,8830,8830,23
|
|
20230830,122500,763631900,8820,8820,8820,8820,3
|
|
20230830,122400,763605440,8820,8820,8830,8820,55
|
|
20230830,122300,763120240,8820,8820,8820,8820,11
|
|
20230830,122200,763023220,8820,8830,8830,8820,10
|
|
20230830,122100,762935010,8820,8810,8820,8810,131
|
|
20230830,122000,761780600,8810,8820,8820,8810,18
|
|
20230830,121900,761621860,8820,8810,8820,8810,30
|
|
20230830,121800,761357280,8810,8810,8810,8810,0
|
|
20230830,121700,761357280,8810,8820,8820,8810,2023
|
|
20230830,121600,743525180,8820,8830,8830,8820,772
|
|
20230830,121500,736709900,8830,8840,8840,8830,389
|
|
20230830,121400,733271270,8840,8840,8840,8840,1
|
|
20230830,121300,733262430,8840,8860,8860,8840,29
|
|
20230830,121200,733005690,8860,8860,8860,8860,34
|
|
20230830,121100,732704450,8830,8830,8830,8830,22
|
|
20230830,121000,732510190,8830,8830,8830,8830,0
|
|
20230830,120900,732510190,8830,8830,8830,8830,4
|
|
20230830,120800,732474870,8830,8830,8830,8830,0
|
|
20230830,120700,732474870,8830,8830,8830,8830,0
|
|
20230830,120600,732474870,8830,8830,8830,8830,4
|
|
20230830,120500,732439550,8810,8820,8820,8810,533
|
|
20230830,120400,727742210,8830,8830,8830,8830,8
|
|
20230830,120300,727671570,8830,8830,8830,8830,13
|
|
20230830,120200,727556780,8830,8830,8830,8830,52
|
|
20230830,120100,727097620,8830,8830,8830,8830,17
|
|
20230830,120000,726947510,8830,8830,8830,8830,170
|
|
20230830,115900,725446410,8830,8830,8830,8830,155
|
|
20230830,115800,724077760,8830,8830,8830,8830,14
|
|
20230830,115700,723954140,8820,8820,8820,8820,356
|
|
20230830,115600,720814220,8830,8840,8840,8820,243
|
|
20230830,115500,718668050,8830,8830,8830,8830,8
|
|
20230830,115400,718597410,8830,8840,8840,8830,148
|
|
20230830,115300,717289140,8840,8830,8840,8830,69
|
|
20230830,115200,716679790,8830,8820,8830,8820,43
|
|
20230830,115100,716300160,8820,8810,8820,8810,120
|
|
20230830,115000,715241870,8810,8820,8820,8810,44
|
|
20230830,114900,714853990,8810,8820,8820,8810,99
|
|
20230830,114800,713980910,8830,8830,8830,8830,61
|
|
20230830,114700,713442280,8830,8830,8830,8830,125
|
|
20230830,114600,712338530,8840,8840,8840,8840,0
|
|
20230830,114500,712338530,8840,8850,8850,8840,167
|
|
20230830,114400,710862190,8850,8850,8850,8850,456
|
|
20230830,114300,706826590,8850,8840,8850,8840,16
|
|
20230830,114200,706685130,8840,8840,8840,8840,100
|
|
20230830,114100,705801130,8840,8840,8840,8840,200
|
|
20230830,114000,704033130,8840,8840,8840,8830,5
|
|
20230830,113900,703988960,8830,8830,8830,8820,115
|
|
20230830,113800,702974020,8830,8820,8830,8820,323
|
|
20230830,113700,700122430,8820,8820,8820,8820,5
|
|
20230830,113600,700078330,8830,8830,8830,8830,1
|
|
20230830,113500,700069500,8820,8820,8820,8810,149
|
|
20230830,113400,698756520,8810,8800,8810,8800,144
|
|
20230830,113300,697488140,8810,8820,8820,8810,3186
|
|
20230830,113200,669407440,8840,8830,8840,8830,16
|
|
20230830,113100,669266150,8820,8830,8830,8820,226
|
|
20230830,113000,667270650,8840,8840,8840,8840,0
|
|
20230830,112900,667270650,8840,8840,8840,8830,125
|
|
20230830,112800,666165660,8840,8840,8840,8840,0
|
|
20230830,112700,666165660,8840,8840,8840,8840,4
|
|
20230830,112600,666130300,8840,8840,8840,8840,4
|
|
20230830,112500,666094940,8840,8830,8840,8830,8
|
|
20230830,112400,666024260,8830,8820,8830,8820,8
|
|
20230830,112300,665953660,8840,8840,8840,8840,0
|
|
20230830,112200,665953660,8840,8840,8840,8840,140
|
|
20230830,112100,664716060,8840,8840,8840,8840,7
|
|
20230830,112000,664654180,8830,8820,8830,8820,278
|
|
20230830,111900,662202020,8830,8850,8850,8830,108
|
|
20230830,111800,661247550,8850,8860,8860,8850,186
|
|
20230830,111700,659599930,8860,8860,8860,8850,139
|
|
20230830,111600,658368600,8870,8840,8870,8840,108
|
|
20230830,111500,657411220,8850,8830,8850,8830,63
|
|
20230830,111400,656854320,8830,8830,8830,8830,4
|
|
20230830,111300,656819000,8840,8840,8840,8840,6
|
|
20230830,111200,656765960,8840,8820,8840,8820,206
|
|
20230830,111100,654948920,8830,8830,8830,8830,459
|
|
20230830,111000,650895950,8830,8830,8830,8830,73
|
|
20230830,110900,650251360,8830,8830,8830,8830,0
|
|
20230830,110800,650251360,8830,8830,8830,8830,88
|
|
20230830,110700,649474320,8830,8820,8830,8820,783
|
|
20230830,110600,642562010,8830,8820,8830,8820,238
|
|
20230830,110500,640462830,8820,8850,8850,8820,1088
|
|
20230830,110400,630855230,8870,8870,8870,8870,357
|
|
20230830,110300,627688640,8880,8870,8880,8870,448
|
|
20230830,110200,623710960,8870,8860,8880,8860,783
|
|
20230830,110100,616762950,8860,8860,8860,8860,70
|
|
20230830,110000,616142750,8850,8850,8850,8850,0
|
|
20230830,105900,616142750,8850,8850,8850,8850,187
|
|
20230830,105800,614487800,8850,8850,8850,8850,78
|
|
20230830,105700,613797500,8830,8830,8830,8830,1
|
|
20230830,105600,613788670,8840,8840,8840,8840,25
|
|
20230830,105500,613567670,8830,8830,8830,8830,856
|
|
20230830,105400,606009190,8830,8840,8840,8830,510
|
|
20230830,105300,601504370,8840,8840,8840,8830,4
|
|
20230830,105200,601469020,8830,8840,8840,8830,4
|
|
20230830,105100,601433670,8840,8840,8840,8840,20
|
|
20230830,105000,601256870,8830,8840,8840,8830,71
|
|
20230830,104900,600629840,8840,8840,8840,8840,10
|
|
20230830,104800,600541440,8870,8870,8870,8870,0
|
|
20230830,104700,600541440,8870,8870,8870,8870,0
|
|
20230830,104600,600541440,8870,8880,8880,8820,4161
|
|
20230830,104500,563811380,8880,8860,8880,8860,150
|
|
20230830,104400,562482150,8830,8860,8860,8830,114
|
|
20230830,104300,561475490,8830,8820,8830,8820,115
|
|
20230830,104200,560461170,8820,8820,8820,8820,182
|
|
20230830,104100,558855930,8860,8850,8860,8820,3252
|
|
20230830,104000,530137870,8830,8830,8860,8820,560
|
|
20230830,103900,525196540,8830,8840,8850,8820,2896
|
|
20230830,103800,499622600,8860,8860,8860,8860,0
|
|
20230830,103700,499622600,8860,8860,8860,8860,128
|
|
20230830,103600,498488520,8860,8860,8860,8860,0
|
|
20230830,103500,498488520,8860,8850,8860,8850,477
|
|
20230830,103400,494265500,8850,8850,8850,8850,5
|
|
20230830,103300,494221250,8840,8850,8850,8830,285
|
|
20230830,103200,491701430,8850,8860,8860,8830,3793
|
|
20230830,103100,458152410,8860,8860,8860,8860,0
|
|
20230830,103000,458152410,8860,8880,8880,8860,119
|
|
20230830,102900,457097760,8900,8860,8900,8860,109
|
|
20230830,102800,456131300,8900,8870,8900,8870,7
|
|
20230830,102700,456069150,8910,8880,8910,8860,224
|
|
20230830,102600,454082190,8890,8890,8890,8890,431
|
|
20230830,102500,450250600,8890,8890,8890,8890,201
|
|
20230830,102400,448463710,8860,8860,8860,8850,26
|
|
20230830,102300,448233550,8850,8880,8880,8850,2009
|
|
20230830,102200,430434510,8880,8880,8880,8880,116
|
|
20230830,102100,429404430,8880,8860,8880,8860,99
|
|
20230830,102000,428527110,8880,8880,8880,8880,12
|
|
20230830,101900,428420550,8880,8860,8880,8860,191
|
|
20230830,101800,426728270,8860,8860,8880,8860,308
|
|
20230830,101700,423998030,8860,8890,8890,8860,253
|
|
20230830,101600,421754950,8890,8890,8890,8890,100
|
|
20230830,101500,420865950,8890,8860,8890,8850,286
|
|
20230830,101400,418333130,8860,8860,8860,8860,0
|
|
20230830,101300,418333130,8860,8860,8860,8850,513
|
|
20230830,101200,413788950,8890,8890,8890,8890,8
|
|
20230830,101100,413717830,8900,8890,8900,8890,100
|
|
20230830,101000,412827890,8900,8890,8900,8890,19
|
|
20230830,100900,412658880,8870,8860,8870,8860,377
|
|
20230830,100800,409316420,8860,8860,8860,8860,29
|
|
20230830,100700,409059480,8870,8860,8870,8850,903
|
|
20230830,100600,401066620,8870,8860,8870,8860,102
|
|
20230830,100500,400161900,8870,8870,8870,8860,48
|
|
20230830,100400,399736250,8860,8860,8860,8860,9
|
|
20230830,100300,399656510,8860,8880,8880,8860,560
|
|
20230830,100200,394685310,8900,8910,8910,8900,256
|
|
20230830,100100,392406430,8910,8910,8910,8900,132
|
|
20230830,100000,391231510,8910,8900,8910,8900,153
|
|
20230830,095900,389869410,8900,8930,8940,8900,2614
|
|
20230830,095800,366547540,8930,8940,8940,8930,102
|
|
20230830,095700,365635710,8950,8950,8950,8950,10
|
|
20230830,095600,365546210,8950,8960,8970,8950,1540
|
|
20230830,095500,351757390,8960,8950,8960,8950,143
|
|
20230830,095400,350476510,8950,8960,8960,8950,199
|
|
20230830,095300,348694660,8970,8970,8970,8970,3
|
|
20230830,095200,348667750,8970,8960,8970,8960,274
|
|
20230830,095100,346212670,8970,8960,8970,8960,333
|
|
20230830,095000,343227030,8960,8940,8960,8940,274
|
|
20230830,094900,340774090,8940,8940,8940,8930,89
|
|
20230830,094800,339978520,8950,8950,8950,8930,229
|
|
20230830,094700,337931280,8950,8950,8950,8950,33
|
|
20230830,094600,337635930,8950,8970,8970,8950,737
|
|
20230830,094500,331035800,8970,8960,8970,8960,263
|
|
20230830,094400,328678710,8960,8920,8970,8920,1288
|
|
20230830,094300,317156110,8930,8920,8930,8920,805
|
|
20230830,094200,309971100,8910,8910,8910,8910,22
|
|
20230830,094100,309775080,8910,8940,8940,8910,261
|
|
20230830,094000,307446400,8950,8960,8980,8950,782
|
|
20230830,093900,300439180,8960,8940,8960,8940,852
|
|
20230830,093800,292816290,8930,8930,8930,8930,382
|
|
20230830,093700,289405030,8930,8910,8930,8910,1284
|
|
20230830,093600,277948250,8910,8920,8920,8910,595
|
|
20230830,093500,272644500,8920,8910,8920,8910,317
|
|
20230830,093400,269817150,8920,8930,8930,8910,189
|
|
20230830,093300,268132680,8930,8920,8930,8920,344
|
|
20230830,093200,265061410,8920,8890,8920,8890,647
|
|
20230830,093100,259297350,8900,8890,8900,8890,664
|
|
20230830,093000,253394380,8890,8890,8890,8890,90
|
|
20230830,092900,252594280,8890,8890,8900,8890,185
|
|
20230830,092800,250949620,8880,8880,8880,8840,224
|
|
20230830,092700,248962000,8850,8880,8880,8850,103
|
|
20230830,092600,248047660,8880,8850,8880,8850,685
|
|
20230830,092500,241970270,8850,8830,8860,8830,1416
|
|
20230830,092400,229463570,8830,8860,8860,8820,1821
|
|
20230830,092300,213376770,8860,8850,8870,8850,151
|
|
20230830,092200,212037870,8870,8850,8870,8850,228
|
|
20230830,092100,210018050,8870,8850,8870,8850,87
|
|
20230830,092000,209246880,8850,8860,8860,8850,258
|
|
20230830,091900,206963360,8870,8870,8870,8870,22
|
|
20230830,091800,206768220,8880,8890,8890,8880,788
|
|
20230830,091700,199769680,8890,8880,8890,8880,679
|
|
20230830,091600,193738810,8890,8890,8890,8880,522
|
|
20230830,091500,189103230,8890,8890,8890,8880,196
|
|
20230830,091400,187362260,8890,8890,8900,8890,403
|
|
20230830,091300,183779480,8880,8900,8900,8880,111
|
|
20230830,091200,182792960,8900,8900,8910,8900,42
|
|
20230830,091100,182419010,8910,8910,8910,8900,31
|
|
20230830,091000,182142850,8900,8890,8900,8880,186
|
|
20230830,090900,180490260,8890,8900,8900,8890,116
|
|
20230830,090800,179457970,8900,8900,8910,8880,607
|
|
20230830,090700,174051890,8900,8890,8900,8880,193
|
|
20230830,090600,172336410,8890,8890,8890,8880,1104
|
|
20230830,090500,162532000,8880,8910,8910,8880,1452
|
|
20230830,090400,149620870,8920,8860,8930,8820,5525
|
|
20230830,090300,100519230,8830,8850,8850,8830,345
|
|
20230830,090200,97468720,8820,8850,8850,8820,1142
|
|
20230830,090100,87391910,8820,8860,8860,8820,5061
|
|
20230830,090000,42703860,8880,8880,8900,8850,4809
|