644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,194000,1049873670,9050,9050,9050,9050,0
|
|
20230830,193900,1049873670,9050,9050,9050,9050,0
|
|
20230830,193800,1049873670,9050,9050,9050,9050,0
|
|
20230830,193700,1049873670,9050,9050,9050,9050,0
|
|
20230830,193600,1049873670,9050,9050,9050,9050,0
|
|
20230830,193500,1049873670,9050,9050,9050,9050,0
|
|
20230830,193400,1049873670,9050,9050,9050,9050,0
|
|
20230830,193300,1049873670,9050,9050,9050,9050,0
|
|
20230830,193200,1049873670,9050,9050,9050,9050,0
|
|
20230830,193100,1049873670,9050,9050,9050,9050,0
|
|
20230830,193000,1049873670,9050,9050,9050,9050,0
|
|
20230830,192900,1049873670,9050,9050,9050,9050,0
|
|
20230830,192800,1049873670,9050,9050,9050,9050,0
|
|
20230830,192700,1049873670,9050,9050,9050,9050,0
|
|
20230830,192600,1049873670,9050,9050,9050,9050,0
|
|
20230830,192500,1049873670,9050,9050,9050,9050,0
|
|
20230830,192400,1049873670,9050,9050,9050,9050,0
|
|
20230830,192300,1049873670,9050,9050,9050,9050,0
|
|
20230830,192200,1049873670,9050,9050,9050,9050,0
|
|
20230830,192100,1049873670,9050,9050,9050,9050,0
|
|
20230830,192000,1049873670,9050,9050,9050,9050,0
|
|
20230830,191900,1049873670,9050,9050,9050,9050,0
|
|
20230830,191800,1049873670,9050,9050,9050,9050,0
|
|
20230830,191700,1049873670,9050,9050,9050,9050,0
|
|
20230830,191600,1049873670,9050,9050,9050,9050,0
|
|
20230830,191500,1049873670,9050,9050,9050,9050,0
|
|
20230830,191400,1049873670,9050,9050,9050,9050,0
|
|
20230830,191300,1049873670,9050,9050,9050,9050,0
|
|
20230830,191200,1049873670,9050,9050,9050,9050,0
|
|
20230830,191100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,191000,1049873670,9050,9050,9050,9050,0
|
|
20230830,190900,1049873670,9050,9050,9050,9050,0
|
|
20230830,190800,1049873670,9050,9050,9050,9050,0
|
|
20230830,190700,1049873670,9050,9050,9050,9050,0
|
|
20230830,190600,1049873670,9050,9050,9050,9050,0
|
|
20230830,190500,1049873670,9050,9050,9050,9050,0
|
|
20230830,190400,1049873670,9050,9050,9050,9050,0
|
|
20230830,190300,1049873670,9050,9050,9050,9050,0
|
|
20230830,190200,1049873670,9050,9050,9050,9050,0
|
|
20230830,190100,1049873670,9050,9050,9050,9050,0
|
|
20230830,190000,1049873670,9050,9050,9050,9050,0
|
|
20230830,185900,1049873670,9050,9050,9050,9050,0
|
|
20230830,185800,1049873670,9050,9050,9050,9050,0
|
|
20230830,185700,1049873670,9050,9050,9050,9050,0
|
|
20230830,185600,1049873670,9050,9050,9050,9050,0
|
|
20230830,185500,1049873670,9050,9050,9050,9050,0
|
|
20230830,185400,1049873670,9050,9050,9050,9050,0
|
|
20230830,185300,1049873670,9050,9050,9050,9050,0
|
|
20230830,185200,1049873670,9050,9050,9050,9050,0
|
|
20230830,185100,1049873670,9050,9050,9050,9050,0
|
|
20230830,185000,1049873670,9050,9050,9050,9050,0
|
|
20230830,184900,1049873670,9050,9050,9050,9050,0
|
|
20230830,184800,1049873670,9050,9050,9050,9050,0
|
|
20230830,184700,1049873670,9050,9050,9050,9050,0
|
|
20230830,184600,1049873670,9050,9050,9050,9050,0
|
|
20230830,184500,1049873670,9050,9050,9050,9050,0
|
|
20230830,184400,1049873670,9050,9050,9050,9050,0
|
|
20230830,184300,1049873670,9050,9050,9050,9050,0
|
|
20230830,184200,1049873670,9050,9050,9050,9050,0
|
|
20230830,184100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,184000,1049873670,9050,9050,9050,9050,0
|
|
20230830,183900,1049873670,9050,9050,9050,9050,0
|
|
20230830,183800,1049873670,9050,9050,9050,9050,0
|
|
20230830,183700,1049873670,9050,9050,9050,9050,0
|
|
20230830,183600,1049873670,9050,9050,9050,9050,0
|
|
20230830,183500,1049873670,9050,9050,9050,9050,0
|
|
20230830,183400,1049873670,9050,9050,9050,9050,0
|
|
20230830,183300,1049873670,9050,9050,9050,9050,0
|
|
20230830,183200,1049873670,9050,9050,9050,9050,0
|
|
20230830,183100,1049873670,9050,9050,9050,9050,0
|
|
20230830,183000,1049873670,9050,9050,9050,9050,0
|
|
20230830,182900,1049873670,9050,9050,9050,9050,0
|
|
20230830,182800,1049873670,9050,9050,9050,9050,0
|
|
20230830,182700,1049873670,9050,9050,9050,9050,0
|
|
20230830,182600,1049873670,9050,9050,9050,9050,0
|
|
20230830,182500,1049873670,9050,9050,9050,9050,0
|
|
20230830,182400,1049873670,9050,9050,9050,9050,0
|
|
20230830,182300,1049873670,9050,9050,9050,9050,0
|
|
20230830,182200,1049873670,9050,9050,9050,9050,0
|
|
20230830,182100,1049873670,9050,9050,9050,9050,0
|
|
20230830,182000,1049873670,9050,9050,9050,9050,0
|
|
20230830,181900,1049873670,9050,9050,9050,9050,0
|
|
20230830,181800,1049873670,9050,9050,9050,9050,0
|
|
20230830,181700,1049873670,9050,9050,9050,9050,0
|
|
20230830,181600,1049873670,9050,9050,9050,9050,0
|
|
20230830,181500,1049873670,9050,9050,9050,9050,0
|
|
20230830,181400,1049873670,9050,9050,9050,9050,0
|
|
20230830,181300,1049873670,9050,9050,9050,9050,0
|
|
20230830,181200,1049873670,9050,9050,9050,9050,0
|
|
20230830,181100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,181000,1049873670,9050,9050,9050,9050,0
|
|
20230830,180900,1049873670,9050,9050,9050,9050,0
|
|
20230830,180800,1049873670,9050,9050,9050,9050,0
|
|
20230830,180700,1049873670,9050,9050,9050,9050,0
|
|
20230830,180600,1049873670,9050,9050,9050,9050,0
|
|
20230830,180500,1049873670,9050,9050,9050,9050,0
|
|
20230830,180400,1049873670,9050,9050,9050,9050,0
|
|
20230830,180300,1049873670,9050,9050,9050,9050,0
|
|
20230830,180200,1049873670,9050,9050,9050,9050,0
|
|
20230830,180100,1049873670,9050,9050,9050,9050,0
|
|
20230830,180000,1049873670,9050,9050,9050,9050,0
|
|
20230830,175900,1049873670,9050,9050,9050,9050,0
|
|
20230830,175800,1049873670,9050,9050,9050,9050,0
|
|
20230830,175700,1049873670,9050,9050,9050,9050,0
|
|
20230830,175600,1049873670,9050,9050,9050,9050,0
|
|
20230830,175500,1049873670,9050,9050,9050,9050,0
|
|
20230830,175400,1049873670,9050,9050,9050,9050,0
|
|
20230830,175300,1049873670,9050,9050,9050,9050,0
|
|
20230830,175200,1049873670,9050,9050,9050,9050,0
|
|
20230830,175100,1049873670,9050,9050,9050,9050,0
|
|
20230830,175000,1049873670,9050,9050,9050,9050,0
|
|
20230830,174900,1049873670,9050,9050,9050,9050,0
|
|
20230830,174800,1049873670,9050,9050,9050,9050,0
|
|
20230830,174700,1049873670,9050,9050,9050,9050,0
|
|
20230830,174600,1049873670,9050,9050,9050,9050,0
|
|
20230830,174500,1049873670,9050,9050,9050,9050,0
|
|
20230830,174400,1049873670,9050,9050,9050,9050,0
|
|
20230830,174300,1049873670,9050,9050,9050,9050,0
|
|
20230830,174200,1049873670,9050,9050,9050,9050,0
|
|
20230830,174100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,174000,1049873670,9050,9050,9050,9050,0
|
|
20230830,173900,1049873670,9050,9050,9050,9050,0
|
|
20230830,173800,1049873670,9050,9050,9050,9050,0
|
|
20230830,173700,1049873670,9050,9050,9050,9050,0
|
|
20230830,173600,1049873670,9050,9050,9050,9050,0
|
|
20230830,173500,1049873670,9050,9050,9050,9050,0
|
|
20230830,173400,1049873670,9050,9050,9050,9050,0
|
|
20230830,173300,1049873670,9050,9050,9050,9050,0
|
|
20230830,173200,1049873670,9050,9050,9050,9050,0
|
|
20230830,173100,1049873670,9050,9050,9050,9050,0
|
|
20230830,173000,1049873670,9050,9050,9050,9050,0
|
|
20230830,172900,1049873670,9050,9050,9050,9050,0
|
|
20230830,172800,1049873670,9050,9050,9050,9050,0
|
|
20230830,172700,1049873670,9050,9050,9050,9050,0
|
|
20230830,172600,1049873670,9050,9050,9050,9050,0
|
|
20230830,172500,1049873670,9050,9050,9050,9050,0
|
|
20230830,172400,1049873670,9050,9050,9050,9050,0
|
|
20230830,172300,1049873670,9050,9050,9050,9050,0
|
|
20230830,172200,1049873670,9050,9050,9050,9050,0
|
|
20230830,172100,1049873670,9050,9050,9050,9050,0
|
|
20230830,172000,1049873670,9050,9050,9050,9050,0
|
|
20230830,171900,1049873670,9050,9050,9050,9050,0
|
|
20230830,171800,1049873670,9050,9050,9050,9050,0
|
|
20230830,171700,1049873670,9050,9050,9050,9050,0
|
|
20230830,171600,1049873670,9050,9050,9050,9050,0
|
|
20230830,171500,1049873670,9050,9050,9050,9050,0
|
|
20230830,171400,1049873670,9050,9050,9050,9050,0
|
|
20230830,171300,1049873670,9050,9050,9050,9050,0
|
|
20230830,171200,1049873670,9050,9050,9050,9050,0
|
|
20230830,171100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,171000,1049873670,9050,9050,9050,9050,0
|
|
20230830,170900,1049873670,9050,9050,9050,9050,0
|
|
20230830,170800,1049873670,9050,9050,9050,9050,0
|
|
20230830,170700,1049873670,9050,9050,9050,9050,0
|
|
20230830,170600,1049873670,9050,9050,9050,9050,0
|
|
20230830,170500,1049873670,9050,9050,9050,9050,0
|
|
20230830,170400,1049873670,9050,9050,9050,9050,0
|
|
20230830,170300,1049873670,9050,9050,9050,9050,0
|
|
20230830,170200,1049873670,9050,9050,9050,9050,0
|
|
20230830,170100,1049873670,9050,9050,9050,9050,0
|
|
20230830,170000,1049873670,9050,9050,9050,9050,0
|
|
20230830,165900,1049873670,9050,9050,9050,9050,0
|
|
20230830,165800,1049873670,9050,9050,9050,9050,0
|
|
20230830,165700,1049873670,9050,9050,9050,9050,0
|
|
20230830,165600,1049873670,9050,9050,9050,9050,0
|
|
20230830,165500,1049873670,9050,9050,9050,9050,0
|
|
20230830,165400,1049873670,9050,9050,9050,9050,0
|
|
20230830,165300,1049873670,9050,9050,9050,9050,0
|
|
20230830,165200,1049873670,9050,9050,9050,9050,0
|
|
20230830,165100,1049873670,9050,9050,9050,9050,0
|
|
20230830,165000,1049873670,9050,9050,9050,9050,0
|
|
20230830,164900,1049873670,9050,9050,9050,9050,0
|
|
20230830,164800,1049873670,9050,9050,9050,9050,0
|
|
20230830,164700,1049873670,9050,9050,9050,9050,0
|
|
20230830,164600,1049873670,9050,9050,9050,9050,0
|
|
20230830,164500,1049873670,9050,9050,9050,9050,0
|
|
20230830,164400,1049873670,9050,9050,9050,9050,0
|
|
20230830,164300,1049873670,9050,9050,9050,9050,0
|
|
20230830,164200,1049873670,9050,9050,9050,9050,0
|
|
20230830,164100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,164000,1049873670,9050,9050,9050,9050,0
|
|
20230830,163900,1049873670,9050,9050,9050,9050,0
|
|
20230830,163800,1049873670,9050,9050,9050,9050,0
|
|
20230830,163700,1049873670,9050,9050,9050,9050,0
|
|
20230830,163600,1049873670,9050,9050,9050,9050,0
|
|
20230830,163500,1049873670,9050,9050,9050,9050,0
|
|
20230830,163400,1049873670,9050,9050,9050,9050,0
|
|
20230830,163300,1049873670,9050,9050,9050,9050,0
|
|
20230830,163200,1049873670,9050,9050,9050,9050,0
|
|
20230830,163100,1049873670,9050,9050,9050,9050,0
|
|
20230830,163000,1049873670,9050,9050,9050,9050,0
|
|
20230830,162900,1049873670,9050,9050,9050,9050,0
|
|
20230830,162800,1049873670,9050,9050,9050,9050,0
|
|
20230830,162700,1049873670,9050,9050,9050,9050,0
|
|
20230830,162600,1049873670,9050,9050,9050,9050,0
|
|
20230830,162500,1049873670,9050,9050,9050,9050,0
|
|
20230830,162400,1049873670,9050,9050,9050,9050,0
|
|
20230830,162300,1049873670,9050,9050,9050,9050,0
|
|
20230830,162200,1049873670,9050,9050,9050,9050,0
|
|
20230830,162100,1049873670,9050,9050,9050,9050,0
|
|
20230830,162000,1049873670,9050,9050,9050,9050,0
|
|
20230830,161900,1049873670,9050,9050,9050,9050,0
|
|
20230830,161800,1049873670,9050,9050,9050,9050,0
|
|
20230830,161700,1049873670,9050,9050,9050,9050,0
|
|
20230830,161600,1049873670,9050,9050,9050,9050,0
|
|
20230830,161500,1049873670,9050,9050,9050,9050,0
|
|
20230830,161400,1049873670,9050,9050,9050,9050,0
|
|
20230830,161300,1049873670,9050,9050,9050,9050,0
|
|
20230830,161200,1049873670,9050,9050,9050,9050,0
|
|
20230830,161100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,161000,1049873670,9050,9050,9050,9050,0
|
|
20230830,160900,1049873670,9050,9050,9050,9050,0
|
|
20230830,160800,1049873670,9050,9050,9050,9050,0
|
|
20230830,160700,1049873670,9050,9050,9050,9050,0
|
|
20230830,160600,1049873670,9050,9050,9050,9050,0
|
|
20230830,160500,1049873670,9050,9050,9050,9050,0
|
|
20230830,160400,1049873670,9050,9050,9050,9050,0
|
|
20230830,160300,1049873670,9050,9050,9050,9050,0
|
|
20230830,160200,1049873670,9050,9050,9050,9050,0
|
|
20230830,160100,1049873670,9050,9050,9050,9050,0
|
|
20230830,160000,1049873670,9050,9050,9050,9050,0
|
|
20230830,155900,1049873670,9050,9050,9050,9050,0
|
|
20230830,155800,1049873670,9050,9050,9050,9050,0
|
|
20230830,155700,1049873670,9050,9050,9050,9050,0
|
|
20230830,155600,1049873670,9050,9050,9050,9050,0
|
|
20230830,155500,1049873670,9050,9050,9050,9050,0
|
|
20230830,155400,1049873670,9050,9050,9050,9050,0
|
|
20230830,155300,1049873670,9050,9050,9050,9050,0
|
|
20230830,155200,1049873670,9050,9050,9050,9050,0
|
|
20230830,155100,1049873670,9050,9050,9050,9050,0
|
|
20230830,155000,1049873670,9050,9050,9050,9050,0
|
|
20230830,154900,1049873670,9050,9050,9050,9050,0
|
|
20230830,154800,1049873670,9050,9050,9050,9050,0
|
|
20230830,154700,1049873670,9050,9050,9050,9050,0
|
|
20230830,154600,1049873670,9050,9050,9050,9050,0
|
|
20230830,154500,1049873670,9050,9050,9050,9050,0
|
|
20230830,154400,1049873670,9050,9050,9050,9050,0
|
|
20230830,154300,1049873670,9050,9050,9050,9050,0
|
|
20230830,154200,1049873670,9050,9050,9050,9050,0
|
|
20230830,154100,1049873670,9050,9050,9050,9050,4277
|
|
20230830,154000,1049873670,9050,9050,9050,9050,0
|
|
20230830,153900,1049873670,9050,9050,9050,9050,0
|
|
20230830,153800,1049873670,9050,9050,9050,9050,0
|
|
20230830,153700,1049873670,9050,9050,9050,9050,0
|
|
20230830,153600,1049873670,9050,9050,9050,9050,0
|
|
20230830,153500,1049873670,9050,9050,9050,9050,0
|
|
20230830,153400,1049873670,9050,9050,9050,9050,0
|
|
20230830,153300,1049873670,9050,9050,9050,9050,0
|
|
20230830,153200,1049873670,9050,9050,9050,9050,0
|
|
20230830,153100,1049873670,9050,9050,9050,9050,0
|
|
20230830,153000,1049873670,9050,9050,9050,9050,4277
|
|
20230830,152900,1011166820,9090,9090,9090,9090,0
|
|
20230830,152800,1011166820,9090,9090,9090,9090,0
|
|
20230830,152700,1011166820,9090,9090,9090,9090,0
|
|
20230830,152600,1011166820,9090,9090,9090,9090,0
|
|
20230830,152500,1011166820,9090,9090,9090,9090,0
|
|
20230830,152400,1011166820,9090,9090,9090,9090,0
|
|
20230830,152300,1011166820,9090,9090,9090,9090,0
|
|
20230830,152200,1011166820,9090,9090,9090,9090,0
|
|
20230830,152100,1011166820,9090,9090,9090,9090,0
|
|
20230830,152000,1011166820,9090,9090,9090,9090,0
|
|
20230830,151900,1011166820,9090,9070,9090,9050,345
|
|
20230830,151800,1008036800,9070,9070,9070,9050,256
|
|
20230830,151700,1005718440,9040,9040,9040,9040,29
|
|
20230830,151600,1005456280,9080,9070,9080,9030,2262
|
|
20230830,151500,985008540,9040,9080,9080,9040,1308
|
|
20230830,151400,973175920,9090,9090,9090,9090,7
|
|
20230830,151300,973112290,9090,9060,9090,9060,396
|
|
20230830,151200,969523330,9090,9090,9090,9090,110
|
|
20230830,151100,968523430,9090,9050,9090,9050,1821
|
|
20230830,151000,952019140,9050,9050,9050,9040,190
|
|
20230830,150900,950300300,9050,9070,9070,9030,4105
|
|
20230830,150800,913122860,9070,9090,9100,9070,1639
|
|
20230830,150700,898250910,9100,9100,9100,9090,178
|
|
20230830,150600,896632650,9070,9110,9110,9070,2601
|
|
20230830,150500,873005330,9110,9100,9110,9070,401
|
|
20230830,150400,869367260,9110,9110,9110,9110,1
|
|
20230830,150300,869358150,9110,9070,9110,9070,1001
|
|
20230830,150200,860279040,9110,9090,9110,9080,3010
|
|
20230830,150100,832903780,9110,9110,9110,9090,109
|
|
20230830,150000,831912780,9120,9100,9120,9100,1014
|
|
20230830,145900,822685160,9130,9130,9130,9080,1502
|
|
20230830,145800,809042010,9090,9130,9130,9090,1503
|
|
20230830,145700,795371700,9130,9130,9130,9130,1
|
|
20230830,145600,795362570,9090,9130,9130,9090,1917
|
|
20230830,145500,777926570,9100,9100,9100,9100,424
|
|
20230830,145400,774068170,9110,9110,9110,9110,1
|
|
20230830,145300,774059060,9130,9130,9130,9130,12
|
|
20230830,145200,773949500,9130,9100,9130,9100,1001
|
|
20230830,145100,764840370,9100,9110,9110,9100,500
|
|
20230830,145000,760286680,9110,9130,9130,9110,215
|
|
20230830,144900,758326190,9130,9120,9130,9120,701
|
|
20230830,144800,751933060,9130,9130,9130,9130,300
|
|
20230830,144700,749194060,9130,9130,9130,9130,0
|
|
20230830,144600,749194060,9130,9130,9130,9130,0
|
|
20230830,144500,749194060,9130,9130,9130,9130,2
|
|
20230830,144400,749175800,9140,9140,9140,9140,0
|
|
20230830,144300,749175800,9140,9140,9140,9140,0
|
|
20230830,144200,749175800,9140,9120,9140,9120,397
|
|
20230830,144100,745555120,9140,9140,9140,9140,0
|
|
20230830,144000,745555120,9140,9120,9140,9110,1069
|
|
20230830,143900,735810650,9140,9130,9140,9120,1219
|
|
20230830,143800,724688910,9130,9150,9160,9130,738
|
|
20230830,143700,717947710,9160,9150,9160,9150,54
|
|
20230830,143600,717453270,9150,9150,9150,9150,599
|
|
20230830,143500,711972420,9150,9150,9150,9150,22
|
|
20230830,143400,711771120,9150,9150,9150,9150,24
|
|
20230830,143300,711551520,9150,9150,9150,9150,10
|
|
20230830,143200,711460020,9150,9150,9150,9150,6
|
|
20230830,143100,711405120,9160,9160,9160,9160,0
|
|
20230830,143000,711405120,9160,9150,9160,9150,22
|
|
20230830,142900,711203750,9160,9150,9160,9140,641
|
|
20230830,142800,705341760,9150,9150,9150,9150,206
|
|
20230830,142700,703456860,9150,9150,9150,9150,0
|
|
20230830,142600,703456860,9150,9150,9150,9150,0
|
|
20230830,142500,703456860,9150,9150,9150,9150,34
|
|
20230830,142400,703145760,9140,9140,9140,9140,53
|
|
20230830,142300,702661340,9150,9150,9150,9150,24
|
|
20230830,142200,702441740,9150,9150,9150,9150,0
|
|
20230830,142100,702441740,9150,9150,9150,9150,11
|
|
20230830,142000,702341090,9150,9140,9150,9140,13
|
|
20230830,141900,702222160,9150,9150,9150,9150,0
|
|
20230830,141800,702222160,9150,9150,9150,9140,117
|
|
20230830,141700,701152030,9150,9150,9150,9150,0
|
|
20230830,141600,701152030,9150,9150,9150,9150,10
|
|
20230830,141500,701060530,9150,9150,9150,9150,0
|
|
20230830,141400,701060530,9150,9150,9150,9150,0
|
|
20230830,141300,701060530,9150,9140,9150,9140,23
|
|
20230830,141200,700850090,9150,9140,9150,9140,39
|
|
20230830,141100,700493370,9150,9150,9150,9150,0
|
|
20230830,141000,700493370,9150,9150,9150,9150,0
|
|
20230830,140900,700493370,9150,9150,9150,9140,51
|
|
20230830,140800,700026880,9130,9130,9130,9130,0
|
|
20230830,140700,700026880,9130,9150,9150,9130,464
|
|
20230830,140600,695790380,9150,9150,9150,9150,1
|
|
20230830,140500,695781230,9140,9140,9140,9140,0
|
|
20230830,140400,695781230,9140,9140,9140,9140,9
|
|
20230830,140300,695698970,9150,9140,9150,9130,1175
|
|
20230830,140200,684949630,9140,9130,9140,9130,91
|
|
20230830,140100,684118790,9130,9130,9130,9130,109
|
|
20230830,140000,683123620,9130,9130,9130,9130,741
|
|
20230830,135900,676358290,9130,9130,9130,9130,0
|
|
20230830,135800,676358290,9130,9130,9130,9130,1
|
|
20230830,135700,676349160,9120,9120,9120,9120,0
|
|
20230830,135600,676349160,9120,9120,9120,9120,16
|
|
20230830,135500,676203240,9130,9120,9130,9120,18
|
|
20230830,135400,676039060,9120,9120,9120,9120,16
|
|
20230830,135300,675893140,9120,9120,9120,9120,560
|
|
20230830,135200,670785940,9120,9120,9120,9120,16
|
|
20230830,135100,670640020,9120,9120,9120,9120,205
|
|
20230830,135000,668770420,9120,9120,9120,9120,5
|
|
20230830,134900,668724820,9130,9120,9130,9120,555
|
|
20230830,134800,663663210,9120,9120,9120,9120,180
|
|
20230830,134700,662021610,9130,9130,9130,9130,0
|
|
20230830,134600,662021610,9130,9130,9130,9130,0
|
|
20230830,134500,662021610,9130,9130,9130,9130,11
|
|
20230830,134400,661921180,9120,9120,9120,9120,0
|
|
20230830,134300,661921180,9120,9120,9120,9120,16
|
|
20230830,134200,661775260,9120,9120,9120,9120,16
|
|
20230830,134100,661629340,9120,9120,9120,9120,16
|
|
20230830,134000,661483420,9110,9120,9120,9110,786
|
|
20230830,133900,654322640,9120,9120,9120,9120,568
|
|
20230830,133800,649142480,9110,9110,9110,9110,0
|
|
20230830,133700,649142480,9110,9120,9120,9110,305
|
|
20230830,133600,646362880,9120,9130,9130,9120,437
|
|
20230830,133500,642375920,9130,9130,9130,9130,540
|
|
20230830,133400,637445720,9130,9130,9130,9130,0
|
|
20230830,133300,637445720,9130,9130,9130,9130,0
|
|
20230830,133200,637445720,9130,9140,9140,9130,631
|
|
20230830,133100,631684150,9130,9130,9130,9130,590
|
|
20230830,133000,626297450,9120,9120,9120,9120,0
|
|
20230830,132900,626297450,9120,9150,9150,9120,45
|
|
20230830,132800,625887020,9150,9150,9150,9150,0
|
|
20230830,132700,625887020,9150,9150,9150,9150,0
|
|
20230830,132600,625887020,9150,9150,9150,9150,1
|
|
20230830,132500,625877870,9130,9130,9130,9130,50
|
|
20230830,132400,625421370,9150,9130,9150,9130,12
|
|
20230830,132300,625311790,9130,9130,9130,9130,10
|
|
20230830,132200,625220490,9130,9130,9130,9130,556
|
|
20230830,132100,620144210,9130,9130,9130,9130,0
|
|
20230830,132000,620144210,9130,9130,9130,9130,1
|
|
20230830,131900,620135080,9110,9110,9110,9110,423
|
|
20230830,131800,616281550,9130,9130,9130,9130,110
|
|
20230830,131700,615277250,9130,9110,9130,9110,2
|
|
20230830,131600,615259010,9110,9110,9110,9110,86
|
|
20230830,131500,614475550,9130,9130,9130,9130,1
|
|
20230830,131400,614466420,9100,9130,9130,9100,301
|
|
20230830,131300,611724900,9130,9140,9140,9130,482
|
|
20230830,131200,607322230,9150,9130,9150,9130,1408
|
|
20230830,131100,594454010,9130,9120,9130,9120,2
|
|
20230830,131000,594435760,9130,9120,9130,9120,187
|
|
20230830,130900,592730310,9110,9120,9120,9110,958
|
|
20230830,130800,584002820,9120,9120,9120,9120,299
|
|
20230830,130700,581275940,9120,9120,9120,9120,0
|
|
20230830,130600,581275940,9120,9120,9120,9120,6
|
|
20230830,130500,581221220,9120,9110,9120,9110,225
|
|
20230830,130400,579171250,9100,9100,9100,9100,0
|
|
20230830,130300,579171250,9100,9100,9100,9100,100
|
|
20230830,130200,578261250,9100,9100,9100,9100,10
|
|
20230830,130100,578170250,9100,9100,9100,9100,293
|
|
20230830,130000,575503950,9120,9120,9120,9120,2
|
|
20230830,125900,575485710,9120,9120,9120,9120,0
|
|
20230830,125800,575485710,9120,9120,9120,9120,50
|
|
20230830,125700,575029710,9100,9110,9110,9100,3676
|
|
20230830,125600,541568490,9120,9110,9120,9110,98
|
|
20230830,125500,540675690,9120,9120,9120,9120,34
|
|
20230830,125400,540365610,9120,9120,9140,9120,473
|
|
20230830,125300,536050780,9140,9130,9140,9120,139
|
|
20230830,125200,534782410,9130,9130,9130,9130,1
|
|
20230830,125100,534773280,9150,9150,9150,9150,0
|
|
20230830,125000,534773280,9150,9150,9150,9150,0
|
|
20230830,124900,534773280,9150,9150,9150,9130,67
|
|
20230830,124800,534161510,9130,9130,9130,9130,45
|
|
20230830,124700,533750660,9150,9150,9150,9150,0
|
|
20230830,124600,533750660,9150,9150,9150,9150,0
|
|
20230830,124500,533750660,9150,9150,9150,9150,0
|
|
20230830,124400,533750660,9150,9150,9150,9150,0
|
|
20230830,124300,533750660,9150,9150,9150,9150,1
|
|
20230830,124200,533741510,9140,9140,9140,9140,3
|
|
20230830,124100,533714090,9170,9170,9170,9170,4
|
|
20230830,124000,533677410,9170,9160,9170,9160,60
|
|
20230830,123900,533127800,9160,9170,9170,9140,1681
|
|
20230830,123800,517745060,9170,9170,9170,9170,0
|
|
20230830,123700,517745060,9170,9170,9170,9170,0
|
|
20230830,123600,517745060,9170,9160,9170,9160,35
|
|
20230830,123500,517424450,9170,9160,9170,9160,152
|
|
20230830,123400,516030630,9170,9170,9170,9170,0
|
|
20230830,123300,516030630,9170,9160,9170,9160,58
|
|
20230830,123200,515499340,9160,9150,9170,9150,301
|
|
20230830,123100,512745050,9170,9160,9170,9160,521
|
|
20230830,123000,507972680,9160,9160,9160,9160,114
|
|
20230830,122900,506928440,9160,9160,9160,9160,0
|
|
20230830,122800,506928440,9160,9150,9160,9150,99
|
|
20230830,122700,506022570,9150,9130,9150,9130,206
|
|
20230830,122600,504141710,9140,9140,9140,9140,2
|
|
20230830,122500,504123430,9150,9150,9160,9140,70
|
|
20230830,122400,503483530,9130,9130,9130,9130,44
|
|
20230830,122300,503081810,9160,9160,9160,9160,27
|
|
20230830,122200,502834490,9160,9160,9160,9160,0
|
|
20230830,122100,502834490,9160,9150,9160,9150,3
|
|
20230830,122000,502807020,9160,9160,9160,9160,0
|
|
20230830,121900,502807020,9160,9160,9160,9160,0
|
|
20230830,121800,502807020,9160,9160,9160,9160,0
|
|
20230830,121700,502807020,9160,9150,9160,9150,2
|
|
20230830,121600,502788710,9160,9150,9160,9150,33
|
|
20230830,121500,502486750,9150,9150,9150,9150,9
|
|
20230830,121400,502404400,9150,9150,9150,9150,0
|
|
20230830,121300,502404400,9150,9150,9150,9140,154
|
|
20230830,121200,500995310,9150,9150,9150,9150,0
|
|
20230830,121100,500995310,9150,9150,9150,9150,0
|
|
20230830,121000,500995310,9150,9150,9150,9150,1
|
|
20230830,120900,500986160,9140,9140,9140,9140,217
|
|
20230830,120800,499002780,9140,9140,9140,9140,0
|
|
20230830,120700,499002780,9140,9130,9140,9110,323
|
|
20230830,120600,496057180,9130,9130,9130,9130,0
|
|
20230830,120500,496057180,9130,9130,9130,9130,1
|
|
20230830,120400,496048050,9120,9120,9130,9120,8
|
|
20230830,120300,495975060,9140,9140,9140,9130,4
|
|
20230830,120200,495938510,9100,9100,9100,9100,37
|
|
20230830,120100,495601810,9110,9120,9120,9110,388
|
|
20230830,120000,492067030,9140,9140,9140,9140,10
|
|
20230830,115900,491975630,9140,9140,9140,9140,0
|
|
20230830,115800,491975630,9140,9140,9140,9140,0
|
|
20230830,115700,491975630,9140,9140,9140,9140,1
|
|
20230830,115600,491966490,9110,9110,9110,9110,0
|
|
20230830,115500,491966490,9110,9110,9110,9110,56
|
|
20230830,115400,491456330,9100,9100,9100,9100,264
|
|
20230830,115300,489053930,9100,9110,9120,9100,1801
|
|
20230830,115200,472663040,9110,9120,9130,9110,638
|
|
20230830,115100,466849330,9120,9130,9140,9120,352
|
|
20230830,115000,463637680,9130,9130,9130,9130,1
|
|
20230830,114900,463628550,9150,9150,9150,9150,50
|
|
20230830,114800,463171050,9150,9150,9150,9150,0
|
|
20230830,114700,463171050,9150,9150,9150,9150,0
|
|
20230830,114600,463171050,9150,9150,9150,9150,0
|
|
20230830,114500,463171050,9150,9130,9150,9130,3
|
|
20230830,114400,463143620,9130,9140,9140,9130,857
|
|
20230830,114300,455319200,9140,9150,9150,9140,161
|
|
20230830,114200,453847270,9150,9160,9160,9150,327
|
|
20230830,114100,450854090,9160,9160,9160,9160,783
|
|
20230830,114000,443681810,9150,9150,9150,9150,97
|
|
20230830,113900,442794260,9160,9160,9160,9160,2
|
|
20230830,113800,442775940,9150,9150,9150,9150,35
|
|
20230830,113700,442455690,9150,9170,9170,9150,73
|
|
20230830,113600,441787460,9180,9170,9180,9170,52
|
|
20230830,113500,441310610,9170,9170,9170,9170,0
|
|
20230830,113400,441310610,9170,9170,9170,9170,1
|
|
20230830,113300,441301440,9170,9170,9170,9170,0
|
|
20230830,113200,441301440,9170,9170,9170,9170,41
|
|
20230830,113100,440925470,9180,9180,9180,9180,0
|
|
20230830,113000,440925470,9180,9180,9180,9180,0
|
|
20230830,112900,440925470,9180,9180,9180,9180,0
|
|
20230830,112800,440925470,9180,9180,9180,9180,0
|
|
20230830,112700,440925470,9180,9180,9180,9180,924
|
|
20230830,112600,432443150,9180,9180,9180,9180,7
|
|
20230830,112500,432378890,9180,9180,9180,9180,1
|
|
20230830,112400,432369710,9160,9160,9160,9160,0
|
|
20230830,112300,432369710,9160,9160,9160,9160,0
|
|
20230830,112200,432369710,9160,9170,9170,9160,240
|
|
20230830,112100,430171280,9190,9190,9190,9190,0
|
|
20230830,112000,430171280,9190,9190,9190,9190,0
|
|
20230830,111900,430171280,9190,9190,9190,9190,0
|
|
20230830,111800,430171280,9190,9190,9190,9190,0
|
|
20230830,111700,430171280,9190,9190,9190,9190,0
|
|
20230830,111600,430171280,9190,9190,9190,9190,0
|
|
20230830,111500,430171280,9190,9180,9190,9180,1011
|
|
20230830,111400,420885100,9180,9160,9180,9160,182
|
|
20230830,111300,419217960,9180,9180,9180,9180,0
|
|
20230830,111200,419217960,9180,9180,9180,9180,10
|
|
20230830,111100,419126160,9180,9180,9180,9180,1
|
|
20230830,111000,419116980,9170,9170,9180,9170,588
|
|
20230830,110900,413725010,9180,9190,9190,9180,371
|
|
20230830,110800,410317920,9200,9180,9200,9180,1230
|
|
20230830,110700,399010930,9160,9180,9190,9160,1507
|
|
20230830,110600,385187430,9170,9170,9170,9170,791
|
|
20230830,110500,377933960,9160,9160,9160,9160,21
|
|
20230830,110400,377741600,9170,9170,9170,9170,0
|
|
20230830,110300,377741600,9170,9170,9170,9170,1
|
|
20230830,110200,377732430,9160,9170,9170,9160,2
|
|
20230830,110100,377714100,9150,9150,9150,9150,295
|
|
20230830,110000,375014850,9150,9160,9170,9150,96
|
|
20230830,105900,374136140,9170,9160,9170,9160,22
|
|
20230830,105800,373934610,9150,9150,9150,9150,900
|
|
20230830,105700,365699610,9150,9160,9180,9150,827
|
|
20230830,105600,358128130,9180,9180,9180,9180,0
|
|
20230830,105500,358128130,9180,9160,9180,9160,284
|
|
20230830,105400,355526670,9180,9160,9180,9160,218
|
|
20230830,105300,353529750,9180,9180,9190,9180,1520
|
|
20230830,105200,339576140,9180,9180,9180,9180,116
|
|
20230830,105100,338511260,9180,9180,9180,9180,0
|
|
20230830,105000,338511260,9180,9180,9180,9160,682
|
|
20230830,104900,332262900,9180,9170,9190,9170,773
|
|
20230830,104800,325174460,9190,9190,9190,9190,0
|
|
20230830,104700,325174460,9190,9190,9190,9190,0
|
|
20230830,104600,325174460,9190,9190,9190,9190,0
|
|
20230830,104500,325174460,9190,9190,9190,9190,6
|
|
20230830,104400,325119320,9190,9190,9190,9190,0
|
|
20230830,104300,325119320,9190,9190,9190,9190,0
|
|
20230830,104200,325119320,9190,9190,9190,9190,1
|
|
20230830,104100,325110130,9180,9190,9200,9180,510
|
|
20230830,104000,320428010,9190,9180,9190,9180,43
|
|
20230830,103900,320033060,9190,9170,9200,9170,1351
|
|
20230830,103800,307638860,9160,9170,9170,9160,123
|
|
20230830,103700,306512140,9170,9170,9170,9170,0
|
|
20230830,103600,306512140,9170,9170,9170,9170,0
|
|
20230830,103500,306512140,9170,9170,9170,9170,2
|
|
20230830,103400,306493800,9150,9150,9150,9150,154
|
|
20230830,103300,305084700,9160,9160,9160,9160,352
|
|
20230830,103200,301860380,9160,9170,9170,9160,304
|
|
20230830,103100,299072870,9170,9170,9170,9170,27
|
|
20230830,103000,298825280,9170,9170,9170,9170,0
|
|
20230830,102900,298825280,9170,9170,9170,9170,0
|
|
20230830,102800,298825280,9170,9170,9170,9170,0
|
|
20230830,102700,298825280,9170,9160,9170,9160,37
|
|
20230830,102600,298486350,9160,9160,9160,9160,287
|
|
20230830,102500,295857430,9160,9160,9160,9160,10
|
|
20230830,102400,295765830,9160,9160,9160,9160,301
|
|
20230830,102300,293008670,9150,9160,9170,9150,22
|
|
20230830,102200,292807200,9160,9150,9160,9150,109
|
|
20230830,102100,291808810,9160,9140,9160,9140,166
|
|
20230830,102000,290288270,9160,9160,9160,9160,0
|
|
20230830,101900,290288270,9160,9160,9160,9160,0
|
|
20230830,101800,290288270,9160,9160,9160,9160,115
|
|
20230830,101700,289234870,9160,9160,9160,9140,503
|
|
20230830,101600,284629410,9140,9140,9140,9140,300
|
|
20230830,101500,281887410,9130,9130,9130,9130,190
|
|
20230830,101400,280152710,9130,9130,9130,9130,55
|
|
20230830,101300,279650560,9120,9120,9120,9120,12
|
|
20230830,101200,279541120,9130,9120,9130,9120,21
|
|
20230830,101100,279349530,9120,9110,9120,9110,33
|
|
20230830,101000,279048660,9130,9110,9130,9110,269
|
|
20230830,100900,276592930,9130,9130,9130,9130,404
|
|
20230830,100800,272904410,9110,9110,9110,9110,3
|
|
20230830,100700,272877080,9100,9100,9100,9100,61
|
|
20230830,100600,272321980,9100,9110,9110,9100,45
|
|
20230830,100500,271912230,9110,9110,9110,9110,8
|
|
20230830,100400,271839350,9110,9110,9110,9110,14
|
|
20230830,100300,271711810,9110,9100,9110,9100,216
|
|
20230830,100200,269744420,9100,9110,9110,9100,971
|
|
20230830,100100,260908310,9090,9100,9100,9090,1221
|
|
20230830,100000,249797220,9100,9120,9130,9100,1170
|
|
20230830,095900,239138810,9110,9110,9110,9110,0
|
|
20230830,095800,239138810,9110,9110,9110,9110,0
|
|
20230830,095700,239138810,9110,9120,9120,9110,424
|
|
20230830,095600,235272340,9120,9140,9140,9120,210
|
|
20230830,095500,233356590,9140,9140,9140,9140,1
|
|
20230830,095400,233347450,9130,9130,9130,9130,45
|
|
20230830,095300,232936600,9130,9130,9130,9130,30
|
|
20230830,095200,232662700,9130,9130,9130,9130,77
|
|
20230830,095100,231959690,9130,9140,9140,9130,372
|
|
20230830,095000,228562820,9140,9140,9140,9140,0
|
|
20230830,094900,228562820,9140,9140,9140,9140,151
|
|
20230830,094800,227182680,9140,9140,9140,9140,38
|
|
20230830,094700,226835360,9140,9140,9140,9140,1
|
|
20230830,094600,226826220,9140,9140,9140,9140,0
|
|
20230830,094500,226826220,9140,9160,9160,9140,43
|
|
20230830,094400,226433160,9130,9130,9130,9130,170
|
|
20230830,094300,224881060,9160,9170,9170,9130,3452
|
|
20230830,094200,193282530,9170,9170,9170,9170,62
|
|
20230830,094100,192713990,9180,9170,9180,9170,376
|
|
20230830,094000,189266000,9180,9180,9180,9180,37
|
|
20230830,093900,188926340,9170,9190,9190,9170,336
|
|
20230830,093800,185843400,9180,9170,9180,9170,61
|
|
20230830,093700,185283920,9180,9190,9190,9180,84
|
|
20230830,093600,184512260,9190,9190,9190,9190,33
|
|
20230830,093500,184208990,9190,9200,9200,9190,577
|
|
20230830,093400,178902750,9200,9200,9200,9200,0
|
|
20230830,093300,178902750,9200,9180,9200,9180,304
|
|
20230830,093200,176107950,9190,9190,9190,9190,152
|
|
20230830,093100,174711070,9180,9180,9180,9180,202
|
|
20230830,093000,172856710,9180,9200,9200,9180,494
|
|
20230830,092900,168320640,9190,9200,9200,9190,79
|
|
20230830,092800,167594250,9210,9210,9210,9210,10
|
|
20230830,092700,167502150,9230,9230,9230,9230,1
|
|
20230830,092600,167492920,9200,9200,9200,9200,156
|
|
20230830,092500,166057720,9230,9230,9230,9230,0
|
|
20230830,092400,166057720,9230,9210,9230,9210,3
|
|
20230830,092300,166030070,9200,9200,9200,9200,153
|
|
20230830,092200,164622470,9230,9230,9230,9230,0
|
|
20230830,092100,164622470,9230,9220,9230,9220,201
|
|
20230830,092000,162767370,9220,9210,9220,9210,3
|
|
20230830,091900,162739730,9160,9170,9170,9160,9361
|
|
20230830,091800,76992940,9160,9180,9180,9160,500
|
|
20230830,091700,72411880,9220,9220,9220,9220,50
|
|
20230830,091600,71950880,9220,9220,9220,9220,2
|
|
20230830,091500,71932440,9220,9220,9220,9220,13
|
|
20230830,091400,71812580,9150,9200,9200,9150,822
|
|
20230830,091300,64273430,9200,9200,9200,9200,0
|
|
20230830,091200,64273430,9200,9220,9220,9200,458
|
|
20230830,091100,60058810,9200,9220,9220,9200,363
|
|
20230830,091000,56717190,9220,9260,9260,9220,238
|
|
20230830,090900,54520540,9240,9240,9240,9220,687
|
|
20230830,090800,48178320,9230,9230,9240,9230,164
|
|
20230830,090700,46664580,9230,9230,9230,9230,1
|
|
20230830,090600,46655350,9220,9220,9220,9210,232
|
|
20230830,090500,44518000,9180,9180,9180,9180,25
|
|
20230830,090400,44288500,9170,9150,9170,9150,284
|
|
20230830,090300,41688660,9170,9200,9200,9170,868
|
|
20230830,090200,33715050,9210,9230,9230,9210,314
|
|
20230830,090100,30823080,9230,9270,9270,9230,1564
|
|
20230830,090000,16365530,9270,9250,9290,9250,1767
|