622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191900,656145050,5500,5500,5500,5500,14518
|
|
20230830,191800,656145050,5500,5500,5500,5500,0
|
|
20230830,191700,656145050,5500,5500,5500,5500,0
|
|
20230830,191600,656145050,5500,5500,5500,5500,0
|
|
20230830,191500,656145050,5500,5500,5500,5500,0
|
|
20230830,191400,656145050,5500,5500,5500,5500,0
|
|
20230830,191300,656145050,5500,5500,5500,5500,0
|
|
20230830,191200,656145050,5500,5500,5500,5500,0
|
|
20230830,191100,656145050,5500,5500,5500,5500,0
|
|
20230830,191000,656145050,5500,5500,5500,5500,0
|
|
20230830,190900,656145050,5500,5500,5500,5500,0
|
|
20230830,190800,656145050,5500,5500,5500,5500,0
|
|
20230830,190700,656145050,5500,5500,5500,5500,0
|
|
20230830,190600,656145050,5500,5500,5500,5500,0
|
|
20230830,190500,656145050,5500,5500,5500,5500,0
|
|
20230830,190400,656145050,5500,5500,5500,5500,0
|
|
20230830,190300,656145050,5500,5500,5500,5500,0
|
|
20230830,190200,656145050,5500,5500,5500,5500,0
|
|
20230830,190100,656145050,5500,5500,5500,5500,0
|
|
20230830,190000,656145050,5500,5500,5500,5500,0
|
|
20230830,185900,656145050,5500,5500,5500,5500,0
|
|
20230830,185800,656145050,5500,5500,5500,5500,0
|
|
20230830,185700,656145050,5500,5500,5500,5500,0
|
|
20230830,185600,656145050,5500,5500,5500,5500,0
|
|
20230830,185500,656145050,5500,5500,5500,5500,0
|
|
20230830,185400,656145050,5500,5500,5500,5500,0
|
|
20230830,185300,656145050,5500,5500,5500,5500,0
|
|
20230830,185200,656145050,5500,5500,5500,5500,0
|
|
20230830,185100,656145050,5500,5500,5500,5500,0
|
|
20230830,185000,656145050,5500,5500,5500,5500,0
|
|
20230830,184900,656145050,5500,5500,5500,5500,14518
|
|
20230830,184800,656145050,5500,5500,5500,5500,0
|
|
20230830,184700,656145050,5500,5500,5500,5500,0
|
|
20230830,184600,656145050,5500,5500,5500,5500,0
|
|
20230830,184500,656145050,5500,5500,5500,5500,0
|
|
20230830,184400,656145050,5500,5500,5500,5500,0
|
|
20230830,184300,656145050,5500,5500,5500,5500,0
|
|
20230830,184200,656145050,5500,5500,5500,5500,0
|
|
20230830,184100,656145050,5500,5500,5500,5500,0
|
|
20230830,184000,656145050,5500,5500,5500,5500,0
|
|
20230830,183900,656145050,5500,5500,5500,5500,0
|
|
20230830,183800,656145050,5500,5500,5500,5500,0
|
|
20230830,183700,656145050,5500,5500,5500,5500,0
|
|
20230830,183600,656145050,5500,5500,5500,5500,0
|
|
20230830,183500,656145050,5500,5500,5500,5500,0
|
|
20230830,183400,656145050,5500,5500,5500,5500,0
|
|
20230830,183300,656145050,5500,5500,5500,5500,0
|
|
20230830,183200,656145050,5500,5500,5500,5500,0
|
|
20230830,183100,656145050,5500,5500,5500,5500,0
|
|
20230830,183000,656145050,5500,5500,5500,5500,0
|
|
20230830,182900,656145050,5500,5500,5500,5500,0
|
|
20230830,182800,656145050,5500,5500,5500,5500,0
|
|
20230830,182700,656145050,5500,5500,5500,5500,0
|
|
20230830,182600,656145050,5500,5500,5500,5500,0
|
|
20230830,182500,656145050,5500,5500,5500,5500,0
|
|
20230830,182400,656145050,5500,5500,5500,5500,0
|
|
20230830,182300,656145050,5500,5500,5500,5500,0
|
|
20230830,182200,656145050,5500,5500,5500,5500,0
|
|
20230830,182100,656145050,5500,5500,5500,5500,0
|
|
20230830,182000,656145050,5500,5500,5500,5500,0
|
|
20230830,181900,656145050,5500,5500,5500,5500,14518
|
|
20230830,181800,656145050,5500,5500,5500,5500,0
|
|
20230830,181700,656145050,5500,5500,5500,5500,0
|
|
20230830,181600,656145050,5500,5500,5500,5500,0
|
|
20230830,181500,656145050,5500,5500,5500,5500,0
|
|
20230830,181400,656145050,5500,5500,5500,5500,0
|
|
20230830,181300,656145050,5500,5500,5500,5500,0
|
|
20230830,181200,656145050,5500,5500,5500,5500,0
|
|
20230830,181100,656145050,5500,5500,5500,5500,0
|
|
20230830,181000,656145050,5500,5500,5500,5500,0
|
|
20230830,180900,656145050,5500,5500,5500,5500,0
|
|
20230830,180800,656145050,5500,5500,5500,5500,0
|
|
20230830,180700,656145050,5500,5500,5500,5500,0
|
|
20230830,180600,656145050,5500,5500,5500,5500,0
|
|
20230830,180500,656145050,5500,5500,5500,5500,0
|
|
20230830,180400,656145050,5500,5500,5500,5500,0
|
|
20230830,180300,656145050,5500,5500,5500,5500,0
|
|
20230830,180200,656145050,5500,5500,5500,5500,0
|
|
20230830,180100,656145050,5500,5500,5500,5500,0
|
|
20230830,180000,656145050,5500,5500,5500,5500,0
|
|
20230830,175900,656145050,5500,5500,5500,5500,0
|
|
20230830,175800,656145050,5500,5500,5500,5500,0
|
|
20230830,175700,656145050,5500,5500,5500,5500,0
|
|
20230830,175600,656145050,5500,5500,5500,5500,0
|
|
20230830,175500,656145050,5500,5500,5500,5500,0
|
|
20230830,175400,656145050,5500,5500,5500,5500,0
|
|
20230830,175300,656145050,5500,5500,5500,5500,0
|
|
20230830,175200,656145050,5500,5500,5500,5500,0
|
|
20230830,175100,656145050,5500,5500,5500,5500,0
|
|
20230830,175000,656145050,5500,5500,5500,5500,0
|
|
20230830,174900,656145050,5500,5500,5500,5500,14518
|
|
20230830,174800,656145050,5500,5500,5500,5500,0
|
|
20230830,174700,656145050,5500,5500,5500,5500,0
|
|
20230830,174600,656145050,5500,5500,5500,5500,0
|
|
20230830,174500,656145050,5500,5500,5500,5500,0
|
|
20230830,174400,656145050,5500,5500,5500,5500,0
|
|
20230830,174300,656145050,5500,5500,5500,5500,0
|
|
20230830,174200,656145050,5500,5500,5500,5500,0
|
|
20230830,174100,656145050,5500,5500,5500,5500,0
|
|
20230830,174000,656145050,5500,5500,5500,5500,0
|
|
20230830,173900,656145050,5500,5500,5500,5500,0
|
|
20230830,173800,656145050,5500,5500,5500,5500,0
|
|
20230830,173700,656145050,5500,5500,5500,5500,0
|
|
20230830,173600,656145050,5500,5500,5500,5500,0
|
|
20230830,173500,656145050,5500,5500,5500,5500,0
|
|
20230830,173400,656145050,5500,5500,5500,5500,0
|
|
20230830,173300,656145050,5500,5500,5500,5500,0
|
|
20230830,173200,656145050,5500,5500,5500,5500,0
|
|
20230830,173100,656145050,5500,5500,5500,5500,0
|
|
20230830,173000,656145050,5500,5500,5500,5500,0
|
|
20230830,172900,656145050,5500,5500,5500,5500,0
|
|
20230830,172800,656145050,5500,5500,5500,5500,0
|
|
20230830,172700,656145050,5500,5500,5500,5500,0
|
|
20230830,172600,656145050,5500,5500,5500,5500,0
|
|
20230830,172500,656145050,5500,5500,5500,5500,0
|
|
20230830,172400,656145050,5500,5500,5500,5500,0
|
|
20230830,172300,656145050,5500,5500,5500,5500,0
|
|
20230830,172200,656145050,5500,5500,5500,5500,0
|
|
20230830,172100,656145050,5500,5500,5500,5500,0
|
|
20230830,172000,656145050,5500,5500,5500,5500,0
|
|
20230830,171900,656145050,5500,5500,5500,5500,14518
|
|
20230830,171800,656145050,5500,5500,5500,5500,0
|
|
20230830,171700,656145050,5500,5500,5500,5500,0
|
|
20230830,171600,656145050,5500,5500,5500,5500,0
|
|
20230830,171500,656145050,5500,5500,5500,5500,0
|
|
20230830,171400,656145050,5500,5500,5500,5500,0
|
|
20230830,171300,656145050,5500,5500,5500,5500,0
|
|
20230830,171200,656145050,5500,5500,5500,5500,0
|
|
20230830,171100,656145050,5500,5500,5500,5500,0
|
|
20230830,171000,656145050,5500,5500,5500,5500,0
|
|
20230830,170900,656145050,5500,5500,5500,5500,0
|
|
20230830,170800,656145050,5500,5500,5500,5500,0
|
|
20230830,170700,656145050,5500,5500,5500,5500,0
|
|
20230830,170600,656145050,5500,5500,5500,5500,0
|
|
20230830,170500,656145050,5500,5500,5500,5500,0
|
|
20230830,170400,656145050,5500,5500,5500,5500,0
|
|
20230830,170300,656145050,5500,5500,5500,5500,0
|
|
20230830,170200,656145050,5500,5500,5500,5500,0
|
|
20230830,170100,656145050,5500,5500,5500,5500,0
|
|
20230830,170000,656145050,5500,5500,5500,5500,0
|
|
20230830,165900,656145050,5500,5500,5500,5500,0
|
|
20230830,165800,656145050,5500,5500,5500,5500,0
|
|
20230830,165700,656145050,5500,5500,5500,5500,0
|
|
20230830,165600,656145050,5500,5500,5500,5500,0
|
|
20230830,165500,656145050,5500,5500,5500,5500,0
|
|
20230830,165400,656145050,5500,5500,5500,5500,0
|
|
20230830,165300,656145050,5500,5500,5500,5500,0
|
|
20230830,165200,656145050,5500,5500,5500,5500,0
|
|
20230830,165100,656145050,5500,5500,5500,5500,0
|
|
20230830,165000,656145050,5500,5500,5500,5500,0
|
|
20230830,164900,656145050,5500,5500,5500,5500,14518
|
|
20230830,164800,656145050,5500,5500,5500,5500,0
|
|
20230830,164700,656145050,5500,5500,5500,5500,0
|
|
20230830,164600,656145050,5500,5500,5500,5500,0
|
|
20230830,164500,656145050,5500,5500,5500,5500,0
|
|
20230830,164400,656145050,5500,5500,5500,5500,0
|
|
20230830,164300,656145050,5500,5500,5500,5500,0
|
|
20230830,164200,656145050,5500,5500,5500,5500,0
|
|
20230830,164100,656145050,5500,5500,5500,5500,0
|
|
20230830,164000,656145050,5500,5500,5500,5500,0
|
|
20230830,163900,656145050,5500,5500,5500,5500,0
|
|
20230830,163800,656145050,5500,5500,5500,5500,0
|
|
20230830,163700,656145050,5500,5500,5500,5500,0
|
|
20230830,163600,656145050,5500,5500,5500,5500,0
|
|
20230830,163500,656145050,5500,5500,5500,5500,0
|
|
20230830,163400,656145050,5500,5500,5500,5500,0
|
|
20230830,163300,656145050,5500,5500,5500,5500,0
|
|
20230830,163200,656145050,5500,5500,5500,5500,0
|
|
20230830,163100,656145050,5500,5500,5500,5500,0
|
|
20230830,163000,656145050,5500,5500,5500,5500,0
|
|
20230830,162900,656145050,5500,5500,5500,5500,0
|
|
20230830,162800,656145050,5500,5500,5500,5500,0
|
|
20230830,162700,656145050,5500,5500,5500,5500,0
|
|
20230830,162600,656145050,5500,5500,5500,5500,0
|
|
20230830,162500,656145050,5500,5500,5500,5500,0
|
|
20230830,162400,656145050,5500,5500,5500,5500,0
|
|
20230830,162300,656145050,5500,5500,5500,5500,0
|
|
20230830,162200,656145050,5500,5500,5500,5500,0
|
|
20230830,162100,656145050,5500,5500,5500,5500,0
|
|
20230830,162000,656145050,5500,5500,5500,5500,0
|
|
20230830,161900,656145050,5500,5500,5500,5500,14518
|
|
20230830,161800,656145050,5500,5500,5500,5500,0
|
|
20230830,161700,656145050,5500,5500,5500,5500,0
|
|
20230830,161600,656145050,5500,5500,5500,5500,0
|
|
20230830,161500,656145050,5500,5500,5500,5500,0
|
|
20230830,161400,656145050,5500,5500,5500,5500,0
|
|
20230830,161300,656145050,5500,5500,5500,5500,0
|
|
20230830,161200,656145050,5500,5500,5500,5500,0
|
|
20230830,161100,656145050,5500,5500,5500,5500,0
|
|
20230830,161000,656145050,5500,5500,5500,5500,0
|
|
20230830,160900,656145050,5500,5500,5500,5500,0
|
|
20230830,160800,656145050,5500,5500,5500,5500,0
|
|
20230830,160700,656145050,5500,5500,5500,5500,0
|
|
20230830,160600,656145050,5500,5500,5500,5500,0
|
|
20230830,160500,656145050,5500,5500,5500,5500,0
|
|
20230830,160400,656145050,5500,5500,5500,5500,0
|
|
20230830,160300,656145050,5500,5500,5500,5500,0
|
|
20230830,160200,656145050,5500,5500,5500,5500,0
|
|
20230830,160100,656145050,5500,5500,5500,5500,0
|
|
20230830,160000,656145050,5500,5500,5500,5500,0
|
|
20230830,155900,656145050,5500,5500,5500,5500,0
|
|
20230830,155800,656145050,5500,5500,5500,5500,0
|
|
20230830,155700,656145050,5500,5500,5500,5500,0
|
|
20230830,155600,656145050,5500,5500,5500,5500,0
|
|
20230830,155500,656145050,5500,5500,5500,5500,0
|
|
20230830,155400,656145050,5500,5500,5500,5500,0
|
|
20230830,155300,656145050,5500,5500,5500,5500,0
|
|
20230830,155200,656145050,5500,5500,5500,5500,0
|
|
20230830,155100,656145050,5500,5500,5500,5500,0
|
|
20230830,155000,656145050,5500,5500,5500,5500,0
|
|
20230830,154900,656145050,5500,5500,5500,5500,14518
|
|
20230830,154800,656145050,5500,5500,5500,5500,0
|
|
20230830,154700,656145050,5500,5500,5500,5500,0
|
|
20230830,154600,656145050,5500,5500,5500,5500,0
|
|
20230830,154500,656145050,5500,5500,5500,5500,0
|
|
20230830,154400,656145050,5500,5500,5500,5500,0
|
|
20230830,154300,656145050,5500,5500,5500,5500,0
|
|
20230830,154200,656145050,5500,5500,5500,5500,0
|
|
20230830,154100,656145050,5500,5500,5500,5500,0
|
|
20230830,154000,656145050,5500,5500,5500,5500,0
|
|
20230830,153900,656145050,5500,5500,5500,5500,0
|
|
20230830,153800,656145050,5500,5500,5500,5500,0
|
|
20230830,153700,656145050,5500,5500,5500,5500,0
|
|
20230830,153600,656145050,5500,5500,5500,5500,0
|
|
20230830,153500,656145050,5500,5500,5500,5500,0
|
|
20230830,153400,656145050,5500,5500,5500,5500,0
|
|
20230830,153300,656145050,5500,5500,5500,5500,0
|
|
20230830,153200,656145050,5500,5500,5500,5500,0
|
|
20230830,153100,656145050,5500,5500,5500,5500,0
|
|
20230830,153000,656145050,5500,5500,5500,5500,14518
|
|
20230830,152900,576296050,5470,5470,5470,5470,0
|
|
20230830,152800,576296050,5470,5470,5470,5470,0
|
|
20230830,152700,576296050,5470,5470,5470,5470,0
|
|
20230830,152600,576296050,5470,5470,5470,5470,0
|
|
20230830,152500,576296050,5470,5470,5470,5470,0
|
|
20230830,152400,576296050,5470,5470,5470,5470,0
|
|
20230830,152300,576296050,5470,5470,5470,5470,0
|
|
20230830,152200,576296050,5470,5470,5470,5470,0
|
|
20230830,152100,576296050,5470,5470,5470,5470,0
|
|
20230830,152000,576296050,5470,5470,5470,5470,0
|
|
20230830,151900,576296050,5470,5480,5490,5470,828
|
|
20230830,151800,571754900,5480,5480,5490,5480,1017
|
|
20230830,151700,566180500,5480,5480,5480,5480,121
|
|
20230830,151600,565517420,5480,5480,5480,5480,307
|
|
20230830,151500,563835060,5480,5480,5480,5480,90
|
|
20230830,151400,563341860,5480,5480,5480,5480,0
|
|
20230830,151300,563341860,5480,5480,5480,5480,100
|
|
20230830,151200,562793860,5480,5470,5480,5470,224
|
|
20230830,151100,561567260,5470,5470,5470,5470,189
|
|
20230830,151000,560533430,5470,5480,5480,5470,585
|
|
20230830,150900,557333430,5480,5480,5480,5480,106
|
|
20230830,150800,556752550,5470,5470,5470,5470,195
|
|
20230830,150700,555685900,5480,5480,5480,5480,0
|
|
20230830,150600,555685900,5480,5480,5480,5470,222
|
|
20230830,150500,554471490,5480,5480,5480,5480,150
|
|
20230830,150400,553649490,5470,5470,5470,5470,590
|
|
20230830,150300,550422190,5470,5470,5470,5470,507
|
|
20230830,150200,547648900,5470,5470,5470,5470,1331
|
|
20230830,150100,540368330,5470,5460,5470,5460,690
|
|
20230830,150000,536598830,5470,5470,5470,5470,0
|
|
20230830,145900,536598830,5470,5470,5470,5470,0
|
|
20230830,145800,536598830,5470,5470,5470,5470,127
|
|
20230830,145700,535904140,5460,5460,5460,5460,0
|
|
20230830,145600,535904140,5460,5460,5460,5460,275
|
|
20230830,145500,534402640,5470,5460,5470,5460,340
|
|
20230830,145400,532545950,5460,5460,5460,5460,60
|
|
20230830,145300,532218350,5460,5460,5460,5460,0
|
|
20230830,145200,532218350,5460,5460,5460,5460,29
|
|
20230830,145100,532060010,5460,5460,5460,5460,118
|
|
20230830,145000,531415730,5460,5460,5460,5460,0
|
|
20230830,144900,531415730,5460,5460,5460,5460,50
|
|
20230830,144800,531142730,5470,5470,5470,5470,0
|
|
20230830,144700,531142730,5470,5470,5470,5470,0
|
|
20230830,144600,531142730,5470,5470,5470,5470,0
|
|
20230830,144500,531142730,5470,5470,5470,5470,0
|
|
20230830,144400,531142730,5470,5470,5470,5470,0
|
|
20230830,144300,531142730,5470,5470,5470,5470,0
|
|
20230830,144200,531142730,5470,5470,5470,5470,0
|
|
20230830,144100,531142730,5470,5470,5470,5470,0
|
|
20230830,144000,531142730,5470,5470,5470,5470,1
|
|
20230830,143900,531137260,5450,5450,5450,5450,474
|
|
20230830,143800,528553960,5450,5450,5450,5450,341
|
|
20230830,143700,526695510,5470,5470,5470,5470,0
|
|
20230830,143600,526695510,5470,5470,5470,5470,7
|
|
20230830,143500,526657220,5460,5460,5460,5460,523
|
|
20230830,143400,523801640,5460,5460,5460,5460,424
|
|
20230830,143300,521486600,5470,5470,5470,5470,379
|
|
20230830,143200,519413470,5480,5480,5480,5480,0
|
|
20230830,143100,519413470,5480,5480,5480,5480,309
|
|
20230830,143000,517720150,5480,5470,5480,5470,72
|
|
20230830,142900,517326300,5470,5470,5470,5460,83
|
|
20230830,142800,516872570,5480,5480,5480,5480,1
|
|
20230830,142700,516867090,5470,5470,5470,5470,778
|
|
20230830,142600,512611430,5480,5480,5480,5480,3
|
|
20230830,142500,512594990,5480,5480,5480,5480,0
|
|
20230830,142400,512594990,5480,5480,5480,5480,0
|
|
20230830,142300,512594990,5480,5480,5480,5480,0
|
|
20230830,142200,512594990,5480,5480,5480,5480,1
|
|
20230830,142100,512589510,5480,5480,5480,5480,0
|
|
20230830,142000,512589510,5480,5480,5480,5480,121
|
|
20230830,141900,511926430,5480,5480,5480,5480,0
|
|
20230830,141800,511926430,5480,5480,5480,5480,0
|
|
20230830,141700,511926430,5480,5480,5480,5480,472
|
|
20230830,141600,509339870,5490,5490,5490,5490,0
|
|
20230830,141500,509339870,5490,5490,5490,5480,319
|
|
20230830,141400,507591720,5480,5470,5480,5470,1042
|
|
20230830,141300,501883370,5470,5470,5470,5470,207
|
|
20230830,141200,500751080,5470,5470,5470,5470,88
|
|
20230830,141100,500269720,5480,5480,5480,5480,0
|
|
20230830,141000,500269720,5480,5480,5480,5480,0
|
|
20230830,140900,500269720,5480,5480,5480,5480,101
|
|
20230830,140800,499716240,5470,5470,5470,5470,0
|
|
20230830,140700,499716240,5470,5470,5470,5470,470
|
|
20230830,140600,497145340,5470,5470,5470,5470,0
|
|
20230830,140500,497145340,5470,5470,5470,5470,27
|
|
20230830,140400,496997650,5480,5480,5480,5480,258
|
|
20230830,140300,495583810,5480,5480,5480,5480,954
|
|
20230830,140200,490355890,5480,5480,5480,5480,1187
|
|
20230830,140100,483851130,5480,5480,5480,5480,0
|
|
20230830,140000,483851130,5480,5480,5490,5480,298
|
|
20230830,135900,482217990,5480,5480,5480,5480,25
|
|
20230830,135800,482080990,5480,5480,5480,5480,25
|
|
20230830,135700,481943990,5480,5480,5480,5480,0
|
|
20230830,135600,481943990,5480,5480,5480,5480,25
|
|
20230830,135500,481806990,5480,5480,5480,5480,1203
|
|
20230830,135400,475214550,5480,5460,5480,5460,368
|
|
20230830,135300,473203780,5470,5480,5490,5470,561
|
|
20230830,135200,470134250,5480,5480,5480,5480,780
|
|
20230830,135100,465859850,5480,5480,5490,5480,274
|
|
20230830,135000,464358080,5490,5480,5490,5480,125
|
|
20230830,134900,463671840,5480,5480,5480,5480,94
|
|
20230830,134800,463156720,5480,5480,5480,5480,29
|
|
20230830,134700,462997800,5480,5490,5490,5480,382
|
|
20230830,134600,460902920,5480,5480,5480,5480,1
|
|
20230830,134500,460897440,5480,5490,5490,5480,397
|
|
20230830,134400,458721630,5480,5480,5480,5480,365
|
|
20230830,134300,456721430,5490,5480,5490,5480,240
|
|
20230830,134200,455404910,5490,5490,5490,5490,0
|
|
20230830,134100,455404910,5490,5480,5490,5480,525
|
|
20230830,134000,452526660,5480,5480,5480,5480,156
|
|
20230830,133900,451671780,5480,5490,5490,5480,359
|
|
20230830,133800,449704450,5480,5480,5490,5480,554
|
|
20230830,133700,446667170,5480,5480,5480,5480,25
|
|
20230830,133600,446530170,5470,5460,5480,5460,436
|
|
20230830,133500,444145300,5460,5460,5460,5460,458
|
|
20230830,133400,441644620,5460,5470,5470,5460,858
|
|
20230830,133300,436953120,5480,5460,5480,5460,569
|
|
20230830,133200,433845180,5460,5460,5460,5460,25
|
|
20230830,133100,433708680,5460,5470,5470,5460,145
|
|
20230830,133000,432916970,5470,5470,5470,5470,481
|
|
20230830,132900,430285900,5470,5470,5470,5470,0
|
|
20230830,132800,430285900,5470,5470,5470,5470,25
|
|
20230830,132700,430149150,5470,5470,5470,5460,559
|
|
20230830,132600,427095850,5480,5480,5480,5480,0
|
|
20230830,132500,427095850,5480,5480,5480,5480,128
|
|
20230830,132400,426394410,5480,5470,5480,5470,267
|
|
20230830,132300,424931470,5470,5480,5480,5470,21
|
|
20230830,132200,424816590,5470,5470,5480,5470,55
|
|
20230830,132100,424515490,5480,5480,5480,5470,213
|
|
20230830,132000,423348540,5480,5470,5480,5470,162
|
|
20230830,131900,422461220,5480,5480,5480,5480,141
|
|
20230830,131800,421688540,5480,5470,5480,5470,216
|
|
20230830,131700,420507000,5470,5470,5470,5470,178
|
|
20230830,131600,419533340,5470,5470,5470,5470,119
|
|
20230830,131500,418882410,5470,5470,5470,5470,126
|
|
20230830,131400,418193190,5470,5470,5470,5470,143
|
|
20230830,131300,417410980,5470,5470,5470,5460,151
|
|
20230830,131200,416585120,5470,5470,5470,5470,25
|
|
20230830,131100,416448370,5470,5460,5470,5460,620
|
|
20230830,131000,413061740,5460,5450,5460,5450,1072
|
|
20230830,130900,407218150,5440,5450,5450,5440,209
|
|
20230830,130800,406079120,5450,5450,5450,5450,66
|
|
20230830,130700,405719420,5450,5450,5450,5440,31
|
|
20230830,130600,405550490,5450,5450,5450,5450,240
|
|
20230830,130500,404242490,5450,5440,5450,5440,4980
|
|
20230830,130400,377149740,5440,5440,5440,5440,25
|
|
20230830,130300,377013740,5440,5440,5440,5440,0
|
|
20230830,130200,377013740,5440,5450,5450,5440,30
|
|
20230830,130100,376850490,5440,5440,5440,5440,113
|
|
20230830,130000,376235770,5440,5440,5440,5440,23
|
|
20230830,125900,376110650,5450,5450,5450,5450,25
|
|
20230830,125800,375974400,5450,5450,5450,5450,130
|
|
20230830,125700,375265900,5450,5450,5450,5450,25
|
|
20230830,125600,375129650,5450,5450,5450,5450,25
|
|
20230830,125500,374993400,5440,5440,5440,5440,0
|
|
20230830,125400,374993400,5440,5440,5450,5440,289
|
|
20230830,125300,373421220,5450,5430,5450,5430,265
|
|
20230830,125200,371981620,5430,5430,5430,5420,1502
|
|
20230830,125100,363840660,5440,5450,5450,5440,109
|
|
20230830,125000,363247690,5440,5440,5440,5440,222
|
|
20230830,124900,362040010,5440,5430,5440,5430,317
|
|
20230830,124800,360318680,5430,5430,5430,5430,3
|
|
20230830,124700,360302390,5430,5430,5430,5430,2
|
|
20230830,124600,360291530,5420,5410,5420,5410,1428
|
|
20230830,124500,352561770,5420,5420,5420,5420,2
|
|
20230830,124400,352550930,5420,5420,5420,5420,0
|
|
20230830,124300,352550930,5420,5420,5420,5420,315
|
|
20230830,124200,350843630,5420,5420,5420,5420,0
|
|
20230830,124100,350843630,5420,5420,5420,5420,0
|
|
20230830,124000,350843630,5420,5420,5420,5420,39
|
|
20230830,123900,350632250,5420,5420,5420,5420,0
|
|
20230830,123800,350632250,5420,5420,5420,5420,0
|
|
20230830,123700,350632250,5420,5420,5420,5420,100
|
|
20230830,123600,350090250,5420,5420,5420,5420,0
|
|
20230830,123500,350090250,5420,5420,5420,5420,7
|
|
20230830,123400,350052310,5430,5430,5430,5430,0
|
|
20230830,123300,350052310,5430,5430,5430,5430,0
|
|
20230830,123200,350052310,5430,5430,5430,5430,0
|
|
20230830,123100,350052310,5430,5430,5430,5430,0
|
|
20230830,123000,350052310,5430,5430,5430,5430,0
|
|
20230830,122900,350052310,5430,5430,5430,5430,1
|
|
20230830,122800,350046880,5430,5430,5430,5430,0
|
|
20230830,122700,350046880,5430,5430,5430,5430,0
|
|
20230830,122600,350046880,5430,5430,5430,5430,0
|
|
20230830,122500,350046880,5430,5430,5430,5430,0
|
|
20230830,122400,350046880,5430,5430,5430,5430,0
|
|
20230830,122300,350046880,5430,5430,5430,5430,0
|
|
20230830,122200,350046880,5430,5430,5430,5430,276
|
|
20230830,122100,348548200,5440,5440,5440,5440,0
|
|
20230830,122000,348548200,5440,5440,5440,5440,0
|
|
20230830,121900,348548200,5440,5440,5440,5440,0
|
|
20230830,121800,348548200,5440,5440,5440,5440,0
|
|
20230830,121700,348548200,5440,5440,5440,5440,3
|
|
20230830,121600,348531880,5430,5430,5430,5430,223
|
|
20230830,121500,347320990,5420,5430,5430,5400,1330
|
|
20230830,121400,340115700,5440,5440,5440,5440,0
|
|
20230830,121300,340115700,5440,5440,5440,5440,0
|
|
20230830,121200,340115700,5440,5440,5440,5440,0
|
|
20230830,121100,340115700,5440,5440,5440,5440,0
|
|
20230830,121000,340115700,5440,5440,5440,5440,7
|
|
20230830,120900,340077620,5440,5440,5440,5440,180
|
|
20230830,120800,339098420,5440,5440,5440,5440,334
|
|
20230830,120700,337281460,5440,5440,5440,5440,0
|
|
20230830,120600,337281460,5440,5440,5440,5440,629
|
|
20230830,120500,333859700,5440,5440,5440,5440,0
|
|
20230830,120400,333859700,5440,5440,5440,5440,0
|
|
20230830,120300,333859700,5440,5440,5440,5440,0
|
|
20230830,120200,333859700,5440,5440,5440,5440,305
|
|
20230830,120100,332200500,5440,5440,5440,5440,0
|
|
20230830,120000,332200500,5440,5440,5440,5440,0
|
|
20230830,115900,332200500,5440,5440,5440,5440,100
|
|
20230830,115800,331656500,5440,5440,5440,5440,3
|
|
20230830,115700,331640180,5440,5440,5440,5440,0
|
|
20230830,115600,331640180,5440,5440,5440,5440,0
|
|
20230830,115500,331640180,5440,5440,5440,5440,1
|
|
20230830,115400,331634740,5450,5450,5450,5450,10
|
|
20230830,115300,331580240,5440,5440,5440,5440,0
|
|
20230830,115200,331580240,5440,5440,5440,5440,71
|
|
20230830,115100,331194000,5450,5450,5450,5450,30
|
|
20230830,115000,331030500,5450,5450,5450,5450,0
|
|
20230830,114900,331030500,5450,5450,5450,5450,0
|
|
20230830,114800,331030500,5450,5450,5450,5450,0
|
|
20230830,114700,331030500,5450,5450,5450,5450,50
|
|
20230830,114600,330758000,5450,5450,5450,5450,1
|
|
20230830,114500,330752550,5430,5430,5430,5430,0
|
|
20230830,114400,330752550,5430,5440,5440,5430,176
|
|
20230830,114300,329795550,5440,5440,5440,5440,0
|
|
20230830,114200,329795550,5440,5440,5440,5440,369
|
|
20230830,114100,327788190,5450,5450,5450,5450,0
|
|
20230830,114000,327788190,5450,5450,5450,5450,1
|
|
20230830,113900,327782740,5450,5450,5450,5450,0
|
|
20230830,113800,327782740,5450,5450,5450,5450,0
|
|
20230830,113700,327782740,5450,5440,5450,5440,993
|
|
20230830,113600,322378320,5450,5450,5450,5450,0
|
|
20230830,113500,322378320,5450,5450,5450,5450,0
|
|
20230830,113400,322378320,5450,5450,5450,5450,0
|
|
20230830,113300,322378320,5450,5450,5450,5450,0
|
|
20230830,113200,322378320,5450,5450,5450,5450,10
|
|
20230830,113100,322323820,5450,5450,5450,5450,0
|
|
20230830,113000,322323820,5450,5450,5450,5450,0
|
|
20230830,112900,322323820,5450,5450,5450,5450,0
|
|
20230830,112800,322323820,5450,5450,5450,5450,0
|
|
20230830,112700,322323820,5450,5450,5450,5450,0
|
|
20230830,112600,322323820,5450,5450,5450,5450,0
|
|
20230830,112500,322323820,5450,5450,5450,5450,1
|
|
20230830,112400,322318370,5450,5450,5450,5450,2
|
|
20230830,112300,322307470,5450,5450,5450,5450,1
|
|
20230830,112200,322302020,5450,5450,5450,5450,1
|
|
20230830,112100,322296570,5450,5450,5450,5450,0
|
|
20230830,112000,322296570,5450,5450,5450,5440,6373
|
|
20230830,111900,287624720,5450,5450,5450,5430,187
|
|
20230830,111800,286607570,5440,5440,5440,5440,0
|
|
20230830,111700,286607570,5440,5440,5440,5440,790
|
|
20230830,111600,282309970,5440,5440,5440,5440,0
|
|
20230830,111500,282309970,5440,5440,5440,5440,45
|
|
20230830,111400,282065170,5440,5440,5440,5440,51
|
|
20230830,111300,281787730,5440,5440,5440,5440,111
|
|
20230830,111200,281183890,5440,5440,5440,5440,48
|
|
20230830,111100,280922770,5440,5440,5440,5440,890
|
|
20230830,111000,276081170,5450,5450,5450,5450,0
|
|
20230830,110900,276081170,5450,5450,5450,5450,2
|
|
20230830,110800,276070270,5450,5450,5450,5450,0
|
|
20230830,110700,276070270,5450,5450,5450,5450,388
|
|
20230830,110600,273955670,5460,5450,5460,5450,205
|
|
20230830,110500,272838300,5450,5450,5450,5450,0
|
|
20230830,110400,272838300,5450,5450,5450,5450,2
|
|
20230830,110300,272827400,5440,5440,5440,5440,0
|
|
20230830,110200,272827400,5440,5440,5440,5440,363
|
|
20230830,110100,270852680,5440,5440,5440,5440,0
|
|
20230830,110000,270852680,5440,5440,5440,5440,100
|
|
20230830,105900,270308680,5450,5450,5450,5450,0
|
|
20230830,105800,270308680,5450,5450,5450,5450,4
|
|
20230830,105700,270286880,5440,5440,5440,5440,0
|
|
20230830,105600,270286880,5440,5460,5460,5440,301
|
|
20230830,105500,268649420,5460,5460,5460,5460,0
|
|
20230830,105400,268649420,5460,5440,5470,5440,1249
|
|
20230830,105300,261842630,5440,5440,5440,5440,1
|
|
20230830,105200,261837190,5430,5430,5430,5430,43
|
|
20230830,105100,261603700,5440,5440,5440,5440,0
|
|
20230830,105000,261603700,5440,5440,5440,5440,248
|
|
20230830,104900,260254580,5450,5450,5450,5450,2
|
|
20230830,104800,260243680,5450,5450,5450,5450,0
|
|
20230830,104700,260243680,5450,5450,5450,5450,197
|
|
20230830,104600,259170030,5450,5450,5450,5450,0
|
|
20230830,104500,259170030,5450,5450,5450,5450,64
|
|
20230830,104400,258821230,5450,5450,5450,5450,18
|
|
20230830,104300,258723130,5450,5450,5450,5450,215
|
|
20230830,104200,257551380,5450,5450,5450,5450,7
|
|
20230830,104100,257513230,5450,5450,5450,5450,202
|
|
20230830,104000,256412330,5460,5460,5460,5460,0
|
|
20230830,103900,256412330,5460,5460,5460,5460,0
|
|
20230830,103800,256412330,5460,5460,5460,5460,0
|
|
20230830,103700,256412330,5460,5450,5460,5450,1398
|
|
20230830,103600,248786010,5440,5440,5440,5440,100
|
|
20230830,103500,248242010,5450,5450,5450,5450,2
|
|
20230830,103400,248231110,5440,5440,5440,5440,0
|
|
20230830,103300,248231110,5440,5440,5440,5440,0
|
|
20230830,103200,248231110,5440,5440,5440,5440,0
|
|
20230830,103100,248231110,5440,5440,5440,5440,0
|
|
20230830,103000,248231110,5440,5440,5450,5440,753
|
|
20230830,102900,244131260,5460,5450,5460,5450,739
|
|
20230830,102800,240096390,5450,5450,5450,5450,93
|
|
20230830,102700,239589540,5450,5450,5450,5450,448
|
|
20230830,102600,237147940,5440,5440,5440,5440,4051
|
|
20230830,102500,215110500,5440,5450,5450,5440,2000
|
|
20230830,102400,204227260,5450,5460,5460,5430,3163
|
|
20230830,102300,187016310,5450,5450,5450,5450,384
|
|
20230830,102200,184923510,5450,5450,5450,5450,30
|
|
20230830,102100,184760010,5450,5450,5450,5450,50
|
|
20230830,102000,184487510,5460,5460,5460,5460,90
|
|
20230830,101900,183996110,5460,5460,5470,5450,558
|
|
20230830,101800,180950290,5460,5460,5460,5460,558
|
|
20230830,101700,177903610,5450,5450,5450,5450,35
|
|
20230830,101600,177712860,5450,5450,5450,5450,0
|
|
20230830,101500,177712860,5450,5450,5450,5450,90
|
|
20230830,101400,177222360,5450,5450,5450,5450,31
|
|
20230830,101300,177053410,5450,5450,5450,5450,110
|
|
20230830,101200,176453910,5460,5460,5460,5460,0
|
|
20230830,101100,176453910,5460,5450,5460,5450,146
|
|
20230830,101000,175657310,5450,5450,5450,5450,193
|
|
20230830,100900,174605460,5450,5450,5450,5450,291
|
|
20230830,100800,173019510,5450,5450,5450,5450,39
|
|
20230830,100700,172806960,5450,5450,5450,5450,607
|
|
20230830,100600,169498810,5450,5450,5450,5450,493
|
|
20230830,100500,166811960,5450,5450,5450,5450,101
|
|
20230830,100400,166261510,5450,5450,5450,5450,161
|
|
20230830,100300,165384060,5450,5450,5450,5450,20
|
|
20230830,100200,165275060,5460,5460,5460,5460,0
|
|
20230830,100100,165275060,5460,5450,5460,5450,292
|
|
20230830,100000,163682740,5460,5460,5460,5460,0
|
|
20230830,095900,163682740,5460,5460,5460,5460,100
|
|
20230830,095800,163136740,5450,5450,5450,5450,185
|
|
20230830,095700,162128490,5450,5450,5450,5450,125
|
|
20230830,095600,161447240,5450,5450,5450,5450,196
|
|
20230830,095500,160379040,5460,5450,5460,5450,25
|
|
20230830,095400,160242780,5450,5450,5460,5450,73
|
|
20230830,095300,159844920,5460,5450,5460,5450,195
|
|
20230830,095200,158782160,5450,5450,5450,5450,513
|
|
20230830,095100,155986310,5450,5440,5450,5440,2
|
|
20230830,095000,155975420,5440,5440,5440,5440,1
|
|
20230830,094900,155969980,5440,5440,5440,5440,420
|
|
20230830,094800,153685180,5450,5450,5450,5450,0
|
|
20230830,094700,153685180,5450,5450,5450,5450,0
|
|
20230830,094600,153685180,5450,5450,5450,5450,0
|
|
20230830,094500,153685180,5450,5450,5450,5450,0
|
|
20230830,094400,153685180,5450,5440,5450,5440,494
|
|
20230830,094300,150997790,5440,5440,5440,5440,0
|
|
20230830,094200,150997790,5440,5440,5440,5440,50
|
|
20230830,094100,150725790,5450,5450,5450,5450,76
|
|
20230830,094000,150311590,5450,5450,5450,5450,185
|
|
20230830,093900,149303340,5450,5450,5450,5450,0
|
|
20230830,093800,149303340,5450,5450,5450,5450,227
|
|
20230830,093700,148066190,5450,5450,5450,5440,393
|
|
20230830,093600,145924770,5450,5440,5450,5440,128
|
|
20230830,093500,145228440,5460,5440,5460,5440,2277
|
|
20230830,093400,132832310,5440,5440,5440,5440,0
|
|
20230830,093300,132832310,5440,5440,5440,5440,26
|
|
20230830,093200,132690870,5440,5440,5450,5440,915
|
|
20230830,093100,127713260,5430,5430,5430,5430,0
|
|
20230830,093000,127713260,5430,5430,5430,5430,131
|
|
20230830,092900,127001930,5440,5440,5440,5440,108
|
|
20230830,092800,126414410,5420,5440,5440,5420,770
|
|
20230830,092700,122228150,5440,5440,5440,5440,0
|
|
20230830,092600,122228150,5440,5440,5440,5440,758
|
|
20230830,092500,118104630,5450,5450,5450,5450,20
|
|
20230830,092400,117995630,5450,5450,5450,5440,604
|
|
20230830,092300,114708640,5460,5460,5460,5460,318
|
|
20230830,092200,112972360,5460,5460,5460,5460,109
|
|
20230830,092100,112377220,5460,5440,5470,5440,6243
|
|
20230830,092000,78333750,5440,5440,5440,5440,0
|
|
20230830,091900,78333750,5440,5440,5440,5440,208
|
|
20230830,091800,77202230,5450,5440,5450,5440,157
|
|
20230830,091700,76348140,5440,5440,5450,5440,519
|
|
20230830,091600,73523730,5440,5430,5440,5420,1448
|
|
20230830,091500,65670740,5440,5430,5440,5430,954
|
|
20230830,091400,60486480,5430,5440,5440,5430,103
|
|
20230830,091300,59927100,5440,5440,5450,5440,2900
|
|
20230830,091200,44149520,5430,5430,5430,5430,200
|
|
20230830,091100,43063520,5430,5430,5430,5430,1025
|
|
20230830,091000,37497770,5430,5430,5440,5430,864
|
|
20230830,090900,32806240,5440,5440,5440,5440,0
|
|
20230830,090800,32806240,5440,5440,5440,5440,91
|
|
20230830,090700,32311200,5440,5430,5440,5430,186
|
|
20230830,090600,31300010,5440,5440,5440,5440,894
|
|
20230830,090500,26436650,5440,5440,5440,5440,91
|
|
20230830,090400,25941610,5440,5410,5440,5410,603
|
|
20230830,090300,22674600,5390,5380,5390,5380,413
|
|
20230830,090200,20448710,5380,5380,5380,5380,44
|
|
20230830,090100,20211990,5380,5430,5430,5380,2112
|
|
20230830,090000,8827750,5410,5460,5460,5410,1622
|