638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193500,616154450,6310,6310,6310,6310,2023
|
|
20230830,193400,616154450,6310,6310,6310,6310,0
|
|
20230830,193300,616154450,6310,6310,6310,6310,0
|
|
20230830,193200,616154450,6310,6310,6310,6310,0
|
|
20230830,193100,616154450,6310,6310,6310,6310,0
|
|
20230830,193000,616154450,6310,6310,6310,6310,0
|
|
20230830,192900,616154450,6310,6310,6310,6310,0
|
|
20230830,192800,616154450,6310,6310,6310,6310,0
|
|
20230830,192700,616154450,6310,6310,6310,6310,0
|
|
20230830,192600,616154450,6310,6310,6310,6310,0
|
|
20230830,192500,616154450,6310,6310,6310,6310,0
|
|
20230830,192400,616154450,6310,6310,6310,6310,0
|
|
20230830,192300,616154450,6310,6310,6310,6310,0
|
|
20230830,192200,616154450,6310,6310,6310,6310,0
|
|
20230830,192100,616154450,6310,6310,6310,6310,0
|
|
20230830,192000,616154450,6310,6310,6310,6310,0
|
|
20230830,191900,616154450,6310,6310,6310,6310,0
|
|
20230830,191800,616154450,6310,6310,6310,6310,0
|
|
20230830,191700,616154450,6310,6310,6310,6310,0
|
|
20230830,191600,616154450,6310,6310,6310,6310,0
|
|
20230830,191500,616154450,6310,6310,6310,6310,0
|
|
20230830,191400,616154450,6310,6310,6310,6310,0
|
|
20230830,191300,616154450,6310,6310,6310,6310,0
|
|
20230830,191200,616154450,6310,6310,6310,6310,0
|
|
20230830,191100,616154450,6310,6310,6310,6310,0
|
|
20230830,191000,616154450,6310,6310,6310,6310,0
|
|
20230830,190900,616154450,6310,6310,6310,6310,0
|
|
20230830,190800,616154450,6310,6310,6310,6310,0
|
|
20230830,190700,616154450,6310,6310,6310,6310,0
|
|
20230830,190600,616154450,6310,6310,6310,6310,0
|
|
20230830,190500,616154450,6310,6310,6310,6310,2023
|
|
20230830,190400,616154450,6310,6310,6310,6310,0
|
|
20230830,190300,616154450,6310,6310,6310,6310,0
|
|
20230830,190200,616154450,6310,6310,6310,6310,0
|
|
20230830,190100,616154450,6310,6310,6310,6310,0
|
|
20230830,190000,616154450,6310,6310,6310,6310,0
|
|
20230830,185900,616154450,6310,6310,6310,6310,0
|
|
20230830,185800,616154450,6310,6310,6310,6310,0
|
|
20230830,185700,616154450,6310,6310,6310,6310,0
|
|
20230830,185600,616154450,6310,6310,6310,6310,0
|
|
20230830,185500,616154450,6310,6310,6310,6310,0
|
|
20230830,185400,616154450,6310,6310,6310,6310,0
|
|
20230830,185300,616154450,6310,6310,6310,6310,0
|
|
20230830,185200,616154450,6310,6310,6310,6310,0
|
|
20230830,185100,616154450,6310,6310,6310,6310,0
|
|
20230830,185000,616154450,6310,6310,6310,6310,0
|
|
20230830,184900,616154450,6310,6310,6310,6310,0
|
|
20230830,184800,616154450,6310,6310,6310,6310,0
|
|
20230830,184700,616154450,6310,6310,6310,6310,0
|
|
20230830,184600,616154450,6310,6310,6310,6310,0
|
|
20230830,184500,616154450,6310,6310,6310,6310,0
|
|
20230830,184400,616154450,6310,6310,6310,6310,0
|
|
20230830,184300,616154450,6310,6310,6310,6310,0
|
|
20230830,184200,616154450,6310,6310,6310,6310,0
|
|
20230830,184100,616154450,6310,6310,6310,6310,0
|
|
20230830,184000,616154450,6310,6310,6310,6310,0
|
|
20230830,183900,616154450,6310,6310,6310,6310,0
|
|
20230830,183800,616154450,6310,6310,6310,6310,0
|
|
20230830,183700,616154450,6310,6310,6310,6310,0
|
|
20230830,183600,616154450,6310,6310,6310,6310,0
|
|
20230830,183500,616154450,6310,6310,6310,6310,2023
|
|
20230830,183400,616154450,6310,6310,6310,6310,0
|
|
20230830,183300,616154450,6310,6310,6310,6310,0
|
|
20230830,183200,616154450,6310,6310,6310,6310,0
|
|
20230830,183100,616154450,6310,6310,6310,6310,0
|
|
20230830,183000,616154450,6310,6310,6310,6310,0
|
|
20230830,182900,616154450,6310,6310,6310,6310,0
|
|
20230830,182800,616154450,6310,6310,6310,6310,0
|
|
20230830,182700,616154450,6310,6310,6310,6310,0
|
|
20230830,182600,616154450,6310,6310,6310,6310,0
|
|
20230830,182500,616154450,6310,6310,6310,6310,0
|
|
20230830,182400,616154450,6310,6310,6310,6310,0
|
|
20230830,182300,616154450,6310,6310,6310,6310,0
|
|
20230830,182200,616154450,6310,6310,6310,6310,0
|
|
20230830,182100,616154450,6310,6310,6310,6310,0
|
|
20230830,182000,616154450,6310,6310,6310,6310,0
|
|
20230830,181900,616154450,6310,6310,6310,6310,0
|
|
20230830,181800,616154450,6310,6310,6310,6310,0
|
|
20230830,181700,616154450,6310,6310,6310,6310,0
|
|
20230830,181600,616154450,6310,6310,6310,6310,0
|
|
20230830,181500,616154450,6310,6310,6310,6310,0
|
|
20230830,181400,616154450,6310,6310,6310,6310,0
|
|
20230830,181300,616154450,6310,6310,6310,6310,0
|
|
20230830,181200,616154450,6310,6310,6310,6310,0
|
|
20230830,181100,616154450,6310,6310,6310,6310,0
|
|
20230830,181000,616154450,6310,6310,6310,6310,0
|
|
20230830,180900,616154450,6310,6310,6310,6310,0
|
|
20230830,180800,616154450,6310,6310,6310,6310,0
|
|
20230830,180700,616154450,6310,6310,6310,6310,0
|
|
20230830,180600,616154450,6310,6310,6310,6310,0
|
|
20230830,180500,616154450,6310,6310,6310,6310,2023
|
|
20230830,180400,616154450,6310,6310,6310,6310,0
|
|
20230830,180300,616154450,6310,6310,6310,6310,0
|
|
20230830,180200,616154450,6310,6310,6310,6310,0
|
|
20230830,180100,616154450,6310,6310,6310,6310,0
|
|
20230830,180000,616154450,6310,6310,6310,6310,0
|
|
20230830,175900,616154450,6310,6310,6310,6310,0
|
|
20230830,175800,616154450,6310,6310,6310,6310,0
|
|
20230830,175700,616154450,6310,6310,6310,6310,0
|
|
20230830,175600,616154450,6310,6310,6310,6310,0
|
|
20230830,175500,616154450,6310,6310,6310,6310,0
|
|
20230830,175400,616154450,6310,6310,6310,6310,0
|
|
20230830,175300,616154450,6310,6310,6310,6310,0
|
|
20230830,175200,616154450,6310,6310,6310,6310,0
|
|
20230830,175100,616154450,6310,6310,6310,6310,0
|
|
20230830,175000,616154450,6310,6310,6310,6310,0
|
|
20230830,174900,616154450,6310,6310,6310,6310,0
|
|
20230830,174800,616154450,6310,6310,6310,6310,0
|
|
20230830,174700,616154450,6310,6310,6310,6310,0
|
|
20230830,174600,616154450,6310,6310,6310,6310,0
|
|
20230830,174500,616154450,6310,6310,6310,6310,0
|
|
20230830,174400,616154450,6310,6310,6310,6310,0
|
|
20230830,174300,616154450,6310,6310,6310,6310,0
|
|
20230830,174200,616154450,6310,6310,6310,6310,0
|
|
20230830,174100,616154450,6310,6310,6310,6310,0
|
|
20230830,174000,616154450,6310,6310,6310,6310,0
|
|
20230830,173900,616154450,6310,6310,6310,6310,0
|
|
20230830,173800,616154450,6310,6310,6310,6310,0
|
|
20230830,173700,616154450,6310,6310,6310,6310,0
|
|
20230830,173600,616154450,6310,6310,6310,6310,0
|
|
20230830,173500,616154450,6310,6310,6310,6310,2023
|
|
20230830,173400,616154450,6310,6310,6310,6310,0
|
|
20230830,173300,616154450,6310,6310,6310,6310,0
|
|
20230830,173200,616154450,6310,6310,6310,6310,0
|
|
20230830,173100,616154450,6310,6310,6310,6310,0
|
|
20230830,173000,616154450,6310,6310,6310,6310,0
|
|
20230830,172900,616154450,6310,6310,6310,6310,0
|
|
20230830,172800,616154450,6310,6310,6310,6310,0
|
|
20230830,172700,616154450,6310,6310,6310,6310,0
|
|
20230830,172600,616154450,6310,6310,6310,6310,0
|
|
20230830,172500,616154450,6310,6310,6310,6310,0
|
|
20230830,172400,616154450,6310,6310,6310,6310,0
|
|
20230830,172300,616154450,6310,6310,6310,6310,0
|
|
20230830,172200,616154450,6310,6310,6310,6310,0
|
|
20230830,172100,616154450,6310,6310,6310,6310,0
|
|
20230830,172000,616154450,6310,6310,6310,6310,0
|
|
20230830,171900,616154450,6310,6310,6310,6310,0
|
|
20230830,171800,616154450,6310,6310,6310,6310,0
|
|
20230830,171700,616154450,6310,6310,6310,6310,0
|
|
20230830,171600,616154450,6310,6310,6310,6310,0
|
|
20230830,171500,616154450,6310,6310,6310,6310,0
|
|
20230830,171400,616154450,6310,6310,6310,6310,0
|
|
20230830,171300,616154450,6310,6310,6310,6310,0
|
|
20230830,171200,616154450,6310,6310,6310,6310,0
|
|
20230830,171100,616154450,6310,6310,6310,6310,0
|
|
20230830,171000,616154450,6310,6310,6310,6310,0
|
|
20230830,170900,616154450,6310,6310,6310,6310,0
|
|
20230830,170800,616154450,6310,6310,6310,6310,0
|
|
20230830,170700,616154450,6310,6310,6310,6310,0
|
|
20230830,170600,616154450,6310,6310,6310,6310,0
|
|
20230830,170500,616154450,6310,6310,6310,6310,2023
|
|
20230830,170400,616154450,6310,6310,6310,6310,0
|
|
20230830,170300,616154450,6310,6310,6310,6310,0
|
|
20230830,170200,616154450,6310,6310,6310,6310,0
|
|
20230830,170100,616154450,6310,6310,6310,6310,0
|
|
20230830,170000,616154450,6310,6310,6310,6310,0
|
|
20230830,165900,616154450,6310,6310,6310,6310,0
|
|
20230830,165800,616154450,6310,6310,6310,6310,0
|
|
20230830,165700,616154450,6310,6310,6310,6310,0
|
|
20230830,165600,616154450,6310,6310,6310,6310,0
|
|
20230830,165500,616154450,6310,6310,6310,6310,0
|
|
20230830,165400,616154450,6310,6310,6310,6310,0
|
|
20230830,165300,616154450,6310,6310,6310,6310,0
|
|
20230830,165200,616154450,6310,6310,6310,6310,0
|
|
20230830,165100,616154450,6310,6310,6310,6310,0
|
|
20230830,165000,616154450,6310,6310,6310,6310,0
|
|
20230830,164900,616154450,6310,6310,6310,6310,0
|
|
20230830,164800,616154450,6310,6310,6310,6310,0
|
|
20230830,164700,616154450,6310,6310,6310,6310,0
|
|
20230830,164600,616154450,6310,6310,6310,6310,0
|
|
20230830,164500,616154450,6310,6310,6310,6310,0
|
|
20230830,164400,616154450,6310,6310,6310,6310,0
|
|
20230830,164300,616154450,6310,6310,6310,6310,0
|
|
20230830,164200,616154450,6310,6310,6310,6310,0
|
|
20230830,164100,616154450,6310,6310,6310,6310,0
|
|
20230830,164000,616154450,6310,6310,6310,6310,0
|
|
20230830,163900,616154450,6310,6310,6310,6310,0
|
|
20230830,163800,616154450,6310,6310,6310,6310,0
|
|
20230830,163700,616154450,6310,6310,6310,6310,0
|
|
20230830,163600,616154450,6310,6310,6310,6310,0
|
|
20230830,163500,616154450,6310,6310,6310,6310,2023
|
|
20230830,163400,616154450,6310,6310,6310,6310,0
|
|
20230830,163300,616154450,6310,6310,6310,6310,0
|
|
20230830,163200,616154450,6310,6310,6310,6310,0
|
|
20230830,163100,616154450,6310,6310,6310,6310,0
|
|
20230830,163000,616154450,6310,6310,6310,6310,0
|
|
20230830,162900,616154450,6310,6310,6310,6310,0
|
|
20230830,162800,616154450,6310,6310,6310,6310,0
|
|
20230830,162700,616154450,6310,6310,6310,6310,0
|
|
20230830,162600,616154450,6310,6310,6310,6310,0
|
|
20230830,162500,616154450,6310,6310,6310,6310,0
|
|
20230830,162400,616154450,6310,6310,6310,6310,0
|
|
20230830,162300,616154450,6310,6310,6310,6310,0
|
|
20230830,162200,616154450,6310,6310,6310,6310,0
|
|
20230830,162100,616154450,6310,6310,6310,6310,0
|
|
20230830,162000,616154450,6310,6310,6310,6310,0
|
|
20230830,161900,616154450,6310,6310,6310,6310,0
|
|
20230830,161800,616154450,6310,6310,6310,6310,0
|
|
20230830,161700,616154450,6310,6310,6310,6310,0
|
|
20230830,161600,616154450,6310,6310,6310,6310,0
|
|
20230830,161500,616154450,6310,6310,6310,6310,0
|
|
20230830,161400,616154450,6310,6310,6310,6310,0
|
|
20230830,161300,616154450,6310,6310,6310,6310,0
|
|
20230830,161200,616154450,6310,6310,6310,6310,0
|
|
20230830,161100,616154450,6310,6310,6310,6310,0
|
|
20230830,161000,616154450,6310,6310,6310,6310,0
|
|
20230830,160900,616154450,6310,6310,6310,6310,0
|
|
20230830,160800,616154450,6310,6310,6310,6310,0
|
|
20230830,160700,616154450,6310,6310,6310,6310,0
|
|
20230830,160600,616154450,6310,6310,6310,6310,0
|
|
20230830,160500,616154450,6310,6310,6310,6310,2023
|
|
20230830,160400,616154450,6310,6310,6310,6310,0
|
|
20230830,160300,616154450,6310,6310,6310,6310,0
|
|
20230830,160200,616154450,6310,6310,6310,6310,0
|
|
20230830,160100,616154450,6310,6310,6310,6310,0
|
|
20230830,160000,616154450,6310,6310,6310,6310,0
|
|
20230830,155900,616154450,6310,6310,6310,6310,0
|
|
20230830,155800,616154450,6310,6310,6310,6310,0
|
|
20230830,155700,616154450,6310,6310,6310,6310,0
|
|
20230830,155600,616154450,6310,6310,6310,6310,0
|
|
20230830,155500,616154450,6310,6310,6310,6310,0
|
|
20230830,155400,616154450,6310,6310,6310,6310,0
|
|
20230830,155300,616154450,6310,6310,6310,6310,0
|
|
20230830,155200,616154450,6310,6310,6310,6310,0
|
|
20230830,155100,616154450,6310,6310,6310,6310,0
|
|
20230830,155000,616154450,6310,6310,6310,6310,0
|
|
20230830,154900,616154450,6310,6310,6310,6310,0
|
|
20230830,154800,616154450,6310,6310,6310,6310,0
|
|
20230830,154700,616154450,6310,6310,6310,6310,0
|
|
20230830,154600,616154450,6310,6310,6310,6310,0
|
|
20230830,154500,616154450,6310,6310,6310,6310,0
|
|
20230830,154400,616154450,6310,6310,6310,6310,0
|
|
20230830,154300,616154450,6310,6310,6310,6310,0
|
|
20230830,154200,616154450,6310,6310,6310,6310,0
|
|
20230830,154100,616154450,6310,6310,6310,6310,0
|
|
20230830,154000,616154450,6310,6310,6310,6310,0
|
|
20230830,153900,616154450,6310,6310,6310,6310,0
|
|
20230830,153800,616154450,6310,6310,6310,6310,0
|
|
20230830,153700,616154450,6310,6310,6310,6310,0
|
|
20230830,153600,616154450,6310,6310,6310,6310,0
|
|
20230830,153500,616154450,6310,6310,6310,6310,2023
|
|
20230830,153400,616154450,6310,6310,6310,6310,0
|
|
20230830,153300,616154450,6310,6310,6310,6310,0
|
|
20230830,153200,616154450,6310,6310,6310,6310,0
|
|
20230830,153100,616154450,6310,6310,6310,6310,0
|
|
20230830,153000,616154450,6310,6310,6310,6310,2023
|
|
20230830,152900,603389320,6350,6350,6350,6350,0
|
|
20230830,152800,603389320,6350,6350,6350,6350,0
|
|
20230830,152700,603389320,6350,6350,6350,6350,0
|
|
20230830,152600,603389320,6350,6350,6350,6350,0
|
|
20230830,152500,603389320,6350,6350,6350,6350,0
|
|
20230830,152400,603389320,6350,6350,6350,6350,0
|
|
20230830,152300,603389320,6350,6350,6350,6350,0
|
|
20230830,152200,603389320,6350,6350,6350,6350,0
|
|
20230830,152100,603389320,6350,6350,6350,6350,0
|
|
20230830,152000,603389320,6350,6350,6350,6350,0
|
|
20230830,151900,603389320,6350,6320,6350,6310,1544
|
|
20230830,151800,593626110,6350,6350,6350,6350,0
|
|
20230830,151700,593626110,6350,6350,6350,6350,1
|
|
20230830,151600,593619760,6350,6350,6350,6350,125
|
|
20230830,151500,592826010,6350,6350,6350,6350,622
|
|
20230830,151400,588876310,6350,6350,6350,6350,1
|
|
20230830,151300,588869960,6350,6330,6350,6330,538
|
|
20230830,151200,585462820,6330,6350,6350,6330,14
|
|
20230830,151100,585374060,6350,6350,6350,6350,0
|
|
20230830,151000,585374060,6350,6350,6350,6350,4
|
|
20230830,150900,585348660,6350,6350,6350,6350,18
|
|
20230830,150800,585234360,6320,6340,6340,6320,103
|
|
20230830,150700,584583340,6340,6340,6340,6340,10
|
|
20230830,150600,584519940,6350,6340,6350,6340,219
|
|
20230830,150500,583131050,6330,6350,6350,6330,258
|
|
20230830,150400,581497260,6330,6340,6350,6330,223
|
|
20230830,150300,580085410,6360,6360,6360,6360,0
|
|
20230830,150200,580085410,6360,6360,6360,6330,53
|
|
20230830,150100,579749530,6360,6330,6360,6260,2011
|
|
20230830,150000,567067810,6380,6360,6380,6360,136
|
|
20230830,145900,566201830,6360,6360,6360,6360,2
|
|
20230830,145800,566189110,6310,6370,6370,6310,23
|
|
20230830,145700,566042660,6310,6350,6380,6310,3608
|
|
20230830,145600,543227770,6350,6360,6360,6350,50
|
|
20230830,145500,542910060,6380,6380,6380,6380,0
|
|
20230830,145400,542910060,6380,6370,6380,6360,1226
|
|
20230830,145300,535107850,6380,6380,6380,6380,27
|
|
20230830,145200,534935590,6380,6370,6390,6370,107
|
|
20230830,145100,534252960,6370,6370,6370,6370,1
|
|
20230830,145000,534246590,6390,6390,6390,6390,0
|
|
20230830,144900,534246590,6390,6390,6390,6390,0
|
|
20230830,144800,534246590,6390,6390,6390,6390,0
|
|
20230830,144700,534246590,6390,6390,6390,6390,160
|
|
20230830,144600,533224190,6390,6390,6390,6390,0
|
|
20230830,144500,533224190,6390,6370,6390,6370,175
|
|
20230830,144400,532109420,6390,6390,6390,6390,18
|
|
20230830,144300,531994400,6390,6390,6390,6390,7
|
|
20230830,144200,531949670,6390,6390,6390,6390,53
|
|
20230830,144100,531611000,6400,6400,6400,6400,40
|
|
20230830,144000,531355000,6400,6400,6400,6400,63
|
|
20230830,143900,530951800,6400,6380,6400,6380,1573
|
|
20230830,143800,520900580,6380,6380,6390,6360,1977
|
|
20230830,143700,508286430,6380,6310,6380,6310,2622
|
|
20230830,143600,491637110,6340,6310,6340,6310,26
|
|
20230830,143500,491472960,6340,6320,6340,6310,35
|
|
20230830,143400,491251840,6340,6310,6340,6310,925
|
|
20230830,143300,485396410,6330,6310,6330,6310,36
|
|
20230830,143200,485169150,6330,6310,6330,6310,124
|
|
20230830,143100,484386410,6330,6310,6330,6310,83
|
|
20230830,143000,483862480,6330,6310,6330,6310,73
|
|
20230830,142900,483401690,6320,6320,6320,6320,56
|
|
20230830,142800,483047770,6330,6330,6330,6330,437
|
|
20230830,142700,480281560,6340,6340,6340,6340,0
|
|
20230830,142600,480281560,6340,6340,6340,6340,6
|
|
20230830,142500,480243520,6350,6320,6350,6320,616
|
|
20230830,142400,476342470,6350,6350,6350,6350,1
|
|
20230830,142300,476336120,6350,6330,6350,6310,117
|
|
20230830,142200,475597710,6330,6330,6330,6330,0
|
|
20230830,142100,475597710,6330,6330,6330,6330,2
|
|
20230830,142000,475585050,6350,6350,6350,6350,1
|
|
20230830,141900,475578700,6350,6350,6350,6350,4
|
|
20230830,141800,475553300,6350,6310,6350,6310,251
|
|
20230830,141700,473965430,6330,6350,6350,6330,10
|
|
20230830,141600,473901990,6330,6330,6330,6330,97
|
|
20230830,141500,473287980,6330,6330,6330,6320,885
|
|
20230830,141400,467693820,6350,6350,6350,6350,0
|
|
20230830,141300,467693820,6350,6350,6350,6350,0
|
|
20230830,141200,467693820,6350,6320,6350,6320,113
|
|
20230830,141100,466979270,6330,6330,6330,6330,9
|
|
20230830,141000,466922300,6360,6360,6360,6360,0
|
|
20230830,140900,466922300,6360,6360,6360,6360,0
|
|
20230830,140800,466922300,6360,6360,6360,6360,0
|
|
20230830,140700,466922300,6360,6360,6360,6360,0
|
|
20230830,140600,466922300,6360,6360,6360,6360,0
|
|
20230830,140500,466922300,6360,6330,6360,6330,1169
|
|
20230830,140400,459518650,6340,6350,6350,6340,299
|
|
20230830,140300,457622900,6350,6350,6350,6350,0
|
|
20230830,140200,457622900,6350,6320,6350,6320,146
|
|
20230830,140100,456699670,6350,6350,6350,6350,12
|
|
20230830,140000,456623470,6350,6340,6350,6340,299
|
|
20230830,135900,454725280,6340,6330,6340,6330,40
|
|
20230830,135800,454471840,6330,6330,6330,6330,2
|
|
20230830,135700,454459180,6340,6340,6340,6340,0
|
|
20230830,135600,454459180,6340,6340,6340,6340,0
|
|
20230830,135500,454459180,6340,6340,6340,6340,0
|
|
20230830,135400,454459180,6340,6330,6340,6320,584
|
|
20230830,135300,450765910,6330,6330,6330,6330,182
|
|
20230830,135200,449613850,6350,6350,6350,6350,0
|
|
20230830,135100,449613850,6350,6340,6350,6330,51
|
|
20230830,135000,449290870,6350,6350,6350,6350,1
|
|
20230830,134900,449284520,6330,6330,6330,6330,0
|
|
20230830,134800,449284520,6330,6330,6330,6330,0
|
|
20230830,134700,449284520,6330,6330,6330,6330,50
|
|
20230830,134600,448968020,6330,6360,6360,6330,86
|
|
20230830,134500,448423610,6330,6330,6330,6330,84
|
|
20230830,134400,447891890,6360,6360,6360,6360,4
|
|
20230830,134300,447866450,6360,6360,6360,6360,0
|
|
20230830,134200,447866450,6360,6360,6360,6360,0
|
|
20230830,134100,447866450,6360,6360,6360,6360,1
|
|
20230830,134000,447860090,6360,6360,6360,6360,0
|
|
20230830,133900,447860090,6360,6360,6360,6350,561
|
|
20230830,133800,444296940,6360,6360,6360,6360,2
|
|
20230830,133700,444284220,6370,6370,6370,6370,0
|
|
20230830,133600,444284220,6370,6370,6370,6370,0
|
|
20230830,133500,444284220,6370,6370,6370,6370,0
|
|
20230830,133400,444284220,6370,6370,6370,6370,3
|
|
20230830,133300,444265110,6370,6370,6370,6370,3
|
|
20230830,133200,444246000,6370,6370,6370,6370,0
|
|
20230830,133100,444246000,6370,6370,6370,6370,0
|
|
20230830,133000,444246000,6370,6370,6370,6370,1
|
|
20230830,132900,444239630,6330,6330,6330,6330,0
|
|
20230830,132800,444239630,6330,6330,6330,6330,0
|
|
20230830,132700,444239630,6330,6330,6330,6330,1
|
|
20230830,132600,444233300,6330,6350,6350,6330,107
|
|
20230830,132500,443555970,6350,6360,6360,6350,23
|
|
20230830,132400,443409910,6370,6370,6370,6370,0
|
|
20230830,132300,443409910,6370,6350,6370,6340,64
|
|
20230830,132200,443004110,6360,6360,6360,6360,7
|
|
20230830,132100,442959590,6360,6360,6360,6360,101
|
|
20230830,132000,442317230,6360,6350,6360,6350,49
|
|
20230830,131900,442005600,6350,6350,6350,6350,0
|
|
20230830,131800,442005600,6350,6360,6360,6350,63
|
|
20230830,131700,441605540,6360,6360,6360,6360,5
|
|
20230830,131600,441573740,6360,6360,6360,6360,0
|
|
20230830,131500,441573740,6360,6360,6360,6360,11
|
|
20230830,131400,441503780,6360,6320,6360,6320,95
|
|
20230830,131300,440903300,6360,6360,6360,6360,8
|
|
20230830,131200,440852420,6320,6320,6320,6320,73
|
|
20230830,131100,440391060,6360,6360,6360,6360,0
|
|
20230830,131000,440391060,6360,6360,6360,6360,3
|
|
20230830,130900,440371980,6320,6360,6360,6320,119
|
|
20230830,130800,439619540,6320,6320,6320,6320,20
|
|
20230830,130700,439493140,6320,6320,6320,6320,82
|
|
20230830,130600,438974900,6360,6360,6360,6360,0
|
|
20230830,130500,438974900,6360,6360,6360,6360,0
|
|
20230830,130400,438974900,6360,6340,6360,6320,1162
|
|
20230830,130300,431622160,6360,6360,6360,6360,0
|
|
20230830,130200,431622160,6360,6360,6360,6360,7
|
|
20230830,130100,431577640,6370,6370,6370,6370,2
|
|
20230830,130000,431564900,6370,6370,6370,6370,58
|
|
20230830,125900,431195440,6340,6370,6370,6340,101
|
|
20230830,125800,430555070,6370,6370,6370,6370,1
|
|
20230830,125700,430548700,6370,6370,6370,6370,0
|
|
20230830,125600,430548700,6370,6370,6370,6370,0
|
|
20230830,125500,430548700,6370,6370,6370,6370,0
|
|
20230830,125400,430548700,6370,6370,6370,6370,1
|
|
20230830,125300,430542330,6370,6370,6370,6370,0
|
|
20230830,125200,430542330,6370,6370,6370,6330,104
|
|
20230830,125100,429883170,6370,6370,6370,6370,7
|
|
20230830,125000,429838580,6370,6350,6370,6350,2
|
|
20230830,124900,429825860,6330,6330,6330,6330,0
|
|
20230830,124800,429825860,6330,6330,6330,6330,0
|
|
20230830,124700,429825860,6330,6330,6330,6330,85
|
|
20230830,124600,429287810,6330,6340,6340,6330,50
|
|
20230830,124500,428971290,6330,6330,6330,6330,0
|
|
20230830,124400,428971290,6330,6340,6340,6330,100
|
|
20230830,124300,428338040,6330,6330,6330,6330,0
|
|
20230830,124200,428338040,6330,6330,6330,6330,0
|
|
20230830,124100,428338040,6330,6330,6330,6330,0
|
|
20230830,124000,428338040,6330,6330,6330,6330,0
|
|
20230830,123900,428338040,6330,6330,6330,6330,130
|
|
20230830,123800,427515140,6370,6370,6370,6370,0
|
|
20230830,123700,427515140,6370,6370,6370,6370,0
|
|
20230830,123600,427515140,6370,6370,6370,6370,1
|
|
20230830,123500,427508770,6370,6370,6370,6370,5
|
|
20230830,123400,427476920,6330,6330,6330,6330,128
|
|
20230830,123300,426666680,6330,6330,6330,6330,0
|
|
20230830,123200,426666680,6330,6330,6330,6330,100
|
|
20230830,123100,426033680,6330,6350,6350,6330,115
|
|
20230830,123000,425305540,6350,6350,6350,6350,9
|
|
20230830,122900,425248390,6350,6350,6350,6350,0
|
|
20230830,122800,425248390,6350,6360,6360,6350,57
|
|
20230830,122700,424886420,6370,6370,6370,6370,0
|
|
20230830,122600,424886420,6370,6370,6370,6370,0
|
|
20230830,122500,424886420,6370,6370,6370,6370,0
|
|
20230830,122400,424886420,6370,6370,6370,6370,27
|
|
20230830,122300,424714430,6370,6370,6370,6370,0
|
|
20230830,122200,424714430,6370,6370,6370,6370,39
|
|
20230830,122100,424466000,6370,6370,6370,6370,0
|
|
20230830,122000,424466000,6370,6370,6370,6370,1947
|
|
20230830,121900,412063610,6380,6390,6390,6380,907
|
|
20230830,121800,406276940,6390,6390,6390,6390,200
|
|
20230830,121700,404998940,6390,6370,6390,6370,535
|
|
20230830,121600,401589180,6380,6380,6380,6370,9
|
|
20230830,121500,401531790,6380,6380,6380,6380,7
|
|
20230830,121400,401487130,6370,6380,6380,6370,694
|
|
20230830,121300,397060210,6390,6380,6390,6370,1535
|
|
20230830,121200,387274360,6380,6380,6380,6380,75
|
|
20230830,121100,386795860,6370,6380,6380,6370,177
|
|
20230830,121000,385666650,6380,6380,6380,6380,8
|
|
20230830,120900,385615610,6380,6380,6380,6380,89
|
|
20230830,120800,385047790,6380,6380,6380,6380,0
|
|
20230830,120700,385047790,6380,6370,6380,6370,42
|
|
20230830,120600,384780000,6380,6380,6380,6380,7
|
|
20230830,120500,384735340,6380,6380,6380,6380,56
|
|
20230830,120400,384378060,6380,6380,6380,6380,479
|
|
20230830,120300,381322040,6380,6370,6380,6370,180
|
|
20230830,120200,380174820,6370,6370,6370,6370,0
|
|
20230830,120100,380174820,6370,6370,6370,6370,1
|
|
20230830,120000,380168450,6370,6370,6370,6370,116
|
|
20230830,115900,379429530,6380,6380,6380,6380,0
|
|
20230830,115800,379429530,6380,6380,6380,6380,10
|
|
20230830,115700,379365730,6380,6380,6380,6370,43
|
|
20230830,115600,379091560,6380,6380,6380,6380,25
|
|
20230830,115500,378932060,6380,6370,6380,6370,61
|
|
20230830,115400,378542990,6380,6380,6380,6370,48
|
|
20230830,115300,378236960,6380,6380,6380,6380,0
|
|
20230830,115200,378236960,6380,6380,6380,6380,3
|
|
20230830,115100,378217820,6350,6380,6380,6350,60
|
|
20230830,115000,377835700,6380,6380,6380,6380,15
|
|
20230830,114900,377740000,6380,6380,6380,6380,13
|
|
20230830,114800,377657060,6390,6390,6390,6390,16
|
|
20230830,114700,377554820,6390,6390,6390,6390,25
|
|
20230830,114600,377395070,6380,6370,6380,6360,151
|
|
20230830,114500,376433450,6380,6380,6380,6380,51
|
|
20230830,114400,376108070,6380,6380,6380,6380,25
|
|
20230830,114300,375948570,6370,6370,6370,6370,31
|
|
20230830,114200,375751100,6370,6370,6370,6370,25
|
|
20230830,114100,375591850,6370,6380,6380,6370,131
|
|
20230830,114000,374757070,6390,6390,6390,6390,97
|
|
20230830,113900,374137240,6380,6390,6390,6380,97
|
|
20230830,113800,373518130,6390,6380,6390,6380,6
|
|
20230830,113700,373479840,6390,6390,6390,6380,82
|
|
20230830,113600,372956260,6390,6390,6390,6390,27
|
|
20230830,113500,372783730,6390,6390,6390,6390,10
|
|
20230830,113400,372719830,6390,6390,6390,6390,143
|
|
20230830,113300,371806060,6390,6400,6400,6390,724
|
|
20230830,113200,367179600,6400,6400,6400,6390,31
|
|
20230830,113100,366981250,6400,6380,6410,6380,125
|
|
20230830,113000,366182700,6410,6410,6410,6410,0
|
|
20230830,112900,366182700,6410,6410,6410,6410,9
|
|
20230830,112800,366125010,6410,6390,6410,6390,607
|
|
20230830,112700,362236500,6390,6410,6410,6390,630
|
|
20230830,112600,358209550,6420,6430,6430,6390,127
|
|
20230830,112500,357393540,6430,6390,6430,6390,13622
|
|
20230830,112400,270231580,6390,6360,6390,6360,1539
|
|
20230830,112300,260417750,6370,6370,6370,6370,2
|
|
20230830,112200,260405010,6370,6370,6370,6370,13
|
|
20230830,112100,260322200,6380,6370,6380,6370,444
|
|
20230830,112000,257489510,6370,6370,6370,6370,63
|
|
20230830,111900,257088200,6380,6380,6380,6380,1
|
|
20230830,111800,257081820,6390,6390,6390,6390,2
|
|
20230830,111700,257069040,6380,6380,6380,6380,3231
|
|
20230830,111600,236455260,6380,6380,6380,6380,1
|
|
20230830,111500,236448880,6380,6380,6380,6380,0
|
|
20230830,111400,236448880,6380,6380,6380,6380,3
|
|
20230830,111300,236429740,6380,6360,6380,6360,55
|
|
20230830,111200,236079840,6380,6370,6380,6370,309
|
|
20230830,111100,234109280,6370,6370,6370,6370,293
|
|
20230830,111000,232242870,6370,6350,6370,6350,3000
|
|
20230830,110900,213141890,6350,6350,6350,6350,12
|
|
20230830,110800,213065690,6350,6350,6350,6350,0
|
|
20230830,110700,213065690,6350,6350,6350,6350,1
|
|
20230830,110600,213059340,6350,6350,6350,6350,0
|
|
20230830,110500,213059340,6350,6350,6350,6350,0
|
|
20230830,110400,213059340,6350,6350,6350,6350,85
|
|
20230830,110300,212519590,6350,6350,6350,6350,8
|
|
20230830,110200,212468790,6350,6350,6350,6350,0
|
|
20230830,110100,212468790,6350,6350,6350,6350,0
|
|
20230830,110000,212468790,6350,6350,6350,6350,3
|
|
20230830,105900,212449740,6320,6320,6320,6320,0
|
|
20230830,105800,212449740,6320,6320,6320,6320,2
|
|
20230830,105700,212437100,6320,6320,6320,6320,0
|
|
20230830,105600,212437100,6320,6320,6320,6320,0
|
|
20230830,105500,212437100,6320,6320,6320,6320,20
|
|
20230830,105400,212310700,6350,6350,6350,6350,16
|
|
20230830,105300,212209100,6350,6350,6350,6350,0
|
|
20230830,105200,212209100,6350,6350,6350,6350,2
|
|
20230830,105100,212196400,6320,6320,6320,6320,20
|
|
20230830,105000,212070000,6320,6320,6320,6320,11
|
|
20230830,104900,212000480,6320,6350,6350,6320,601
|
|
20230830,104800,208200630,6350,6350,6350,6350,100
|
|
20230830,104700,207565630,6350,6350,6350,6350,1
|
|
20230830,104600,207559280,6350,6350,6350,6350,1
|
|
20230830,104500,207552930,6360,6360,6360,6360,11
|
|
20230830,104400,207482970,6330,6330,6330,6330,155
|
|
20230830,104300,206501820,6330,6330,6330,6330,3
|
|
20230830,104200,206482830,6330,6330,6330,6330,1
|
|
20230830,104100,206476500,6360,6360,6360,6360,0
|
|
20230830,104000,206476500,6360,6360,6360,6360,0
|
|
20230830,103900,206476500,6360,6360,6360,6360,0
|
|
20230830,103800,206476500,6360,6330,6360,6330,18
|
|
20230830,103700,206362470,6360,6360,6360,6360,0
|
|
20230830,103600,206362470,6360,6360,6360,6360,0
|
|
20230830,103500,206362470,6360,6350,6360,6350,27
|
|
20230830,103400,206191000,6370,6370,6370,6370,1
|
|
20230830,103300,206184630,6370,6370,6370,6370,50
|
|
20230830,103200,205866130,6370,6360,6370,6360,651
|
|
20230830,103100,201722240,6360,6320,6360,6310,795
|
|
20230830,103000,196703020,6360,6360,6360,6360,0
|
|
20230830,102900,196703020,6360,6350,6360,6350,200
|
|
20230830,102800,195431720,6320,6320,6320,6320,0
|
|
20230830,102700,195431720,6320,6320,6320,6320,0
|
|
20230830,102600,195431720,6320,6350,6350,6310,1020
|
|
20230830,102500,188982650,6360,6350,6360,6350,63
|
|
20230830,102400,188582550,6330,6330,6330,6330,100
|
|
20230830,102300,187949550,6330,6330,6330,6330,0
|
|
20230830,102200,187949550,6330,6330,6330,6330,623
|
|
20230830,102100,184005960,6330,6330,6330,6330,0
|
|
20230830,102000,184005960,6330,6330,6330,6330,11
|
|
20230830,101900,183936330,6320,6330,6330,6320,70
|
|
20230830,101800,183493630,6330,6330,6330,6330,1
|
|
20230830,101700,183487300,6330,6330,6330,6330,3
|
|
20230830,101600,183468310,6320,6320,6320,6320,10
|
|
20230830,101500,183405110,6320,6320,6320,6320,0
|
|
20230830,101400,183405110,6320,6320,6320,6320,366
|
|
20230830,101300,181091990,6320,6320,6320,6320,678
|
|
20230830,101200,176807030,6320,6330,6330,6320,278
|
|
20230830,101100,175050030,6330,6320,6330,6320,4
|
|
20230830,101000,175024720,6320,6320,6320,6320,148
|
|
20230830,100900,174089360,6320,6320,6320,6320,162
|
|
20230830,100800,173065520,6320,6340,6340,6320,1894
|
|
20230830,100700,161093070,6350,6350,6350,6350,0
|
|
20230830,100600,161093070,6350,6350,6350,6350,88
|
|
20230830,100500,160534270,6340,6340,6340,6340,2
|
|
20230830,100400,160521590,6340,6340,6340,6340,0
|
|
20230830,100300,160521590,6340,6340,6340,6340,0
|
|
20230830,100200,160521590,6340,6340,6340,6340,92
|
|
20230830,100100,159938310,6340,6330,6340,6330,20
|
|
20230830,100000,159811550,6330,6330,6330,6330,0
|
|
20230830,095900,159811550,6330,6330,6330,6330,151
|
|
20230830,095800,158855720,6340,6340,6340,6340,0
|
|
20230830,095700,158855720,6340,6340,6340,6340,0
|
|
20230830,095600,158855720,6340,6350,6350,6340,174
|
|
20230830,095500,157752540,6350,6350,6350,6350,1
|
|
20230830,095400,157746190,6360,6360,6360,6360,5
|
|
20230830,095300,157714390,6360,6360,6360,6360,0
|
|
20230830,095200,157714390,6360,6360,6360,6360,30
|
|
20230830,095100,157523590,6360,6360,6360,6360,3
|
|
20230830,095000,157504510,6340,6340,6340,6340,0
|
|
20230830,094900,157504510,6340,6340,6340,6340,100
|
|
20230830,094800,156870510,6340,6350,6350,6340,500
|
|
20230830,094700,153700460,6350,6350,6350,6350,0
|
|
20230830,094600,153700460,6350,6350,6350,6350,25
|
|
20230830,094500,153541710,6350,6360,6360,6350,31
|
|
20230830,094400,153344760,6360,6360,6360,6360,14
|
|
20230830,094300,153255720,6370,6360,6370,6360,208
|
|
20230830,094200,151932760,6340,6340,6340,6340,0
|
|
20230830,094100,151932760,6340,6370,6370,6340,52
|
|
20230830,094000,151601580,6370,6360,6370,6340,281
|
|
20230830,093900,149818620,6340,6360,6360,6340,36
|
|
20230830,093800,149589980,6360,6360,6360,6340,57
|
|
20230830,093700,149228200,6360,6360,6360,6360,5
|
|
20230830,093600,149196400,6360,6360,6360,6360,80
|
|
20230830,093500,148687600,6360,6360,6360,6360,1
|
|
20230830,093400,148681240,6370,6370,6370,6370,0
|
|
20230830,093300,148681240,6370,6370,6370,6370,0
|
|
20230830,093200,148681240,6370,6370,6370,6370,0
|
|
20230830,093100,148681240,6370,6360,6370,6360,503
|
|
20230830,093000,145482130,6360,6340,6360,6330,830
|
|
20230830,092900,140227580,6340,6340,6340,6340,321
|
|
20230830,092800,138192440,6340,6340,6340,6340,82
|
|
20230830,092700,137672560,6340,6350,6350,6330,396
|
|
20230830,092600,135159580,6360,6370,6380,6360,287
|
|
20230830,092500,133332140,6380,6390,6390,6370,514
|
|
20230830,092400,130053770,6390,6380,6390,6380,526
|
|
20230830,092300,126693450,6380,6380,6380,6380,613
|
|
20230830,092200,122782510,6370,6370,6380,6370,208
|
|
20230830,092100,121455690,6370,6370,6370,6370,820
|
|
20230830,092000,116232290,6380,6370,6380,6370,3407
|
|
20230830,091900,94503230,6360,6360,6360,6360,744
|
|
20230830,091800,89771390,6360,6340,6360,6330,63
|
|
20230830,091700,89372470,6350,6320,6350,6320,2551
|
|
20230830,091600,73203210,6350,6350,6350,6350,110
|
|
20230830,091500,72504710,6350,6300,6350,6300,5449
|
|
20230830,091400,38028320,6290,6280,6310,6280,9
|
|
20230830,091300,37971720,6280,6300,6300,6280,65
|
|
20230830,091200,37563180,6300,6310,6310,6300,317
|
|
20230830,091100,35566050,6320,6320,6320,6320,1252
|
|
20230830,091000,27653410,6300,6300,6310,6300,382
|
|
20230830,090900,25245000,6300,6300,6300,6300,10
|
|
20230830,090800,25182000,6310,6300,6310,6300,302
|
|
20230830,090700,23278690,6300,6280,6300,6260,1566
|
|
20230830,090600,13439490,6280,6280,6290,6270,206
|
|
20230830,090500,12144620,6280,6280,6280,6280,48
|
|
20230830,090400,11843180,6280,6290,6290,6260,70
|
|
20230830,090300,11404730,6260,6280,6290,6260,577
|
|
20230830,090200,7788180,6260,6290,6290,6260,385
|
|
20230830,090100,5378020,6260,6260,6260,6260,55
|
|
20230830,090000,5033720,6300,6320,6320,6230,803
|