668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200500,559840430,8230,8230,8230,8230,3240
|
|
20230830,200400,559840430,8230,8230,8230,8230,0
|
|
20230830,200300,559840430,8230,8230,8230,8230,0
|
|
20230830,200200,559840430,8230,8230,8230,8230,0
|
|
20230830,200100,559840430,8230,8230,8230,8230,0
|
|
20230830,200000,559840430,8230,8230,8230,8230,0
|
|
20230830,195900,559840430,8230,8230,8230,8230,0
|
|
20230830,195800,559840430,8230,8230,8230,8230,0
|
|
20230830,195700,559840430,8230,8230,8230,8230,0
|
|
20230830,195600,559840430,8230,8230,8230,8230,0
|
|
20230830,195500,559840430,8230,8230,8230,8230,0
|
|
20230830,195400,559840430,8230,8230,8230,8230,0
|
|
20230830,195300,559840430,8230,8230,8230,8230,0
|
|
20230830,195200,559840430,8230,8230,8230,8230,0
|
|
20230830,195100,559840430,8230,8230,8230,8230,0
|
|
20230830,195000,559840430,8230,8230,8230,8230,0
|
|
20230830,194900,559840430,8230,8230,8230,8230,0
|
|
20230830,194800,559840430,8230,8230,8230,8230,0
|
|
20230830,194700,559840430,8230,8230,8230,8230,0
|
|
20230830,194600,559840430,8230,8230,8230,8230,0
|
|
20230830,194500,559840430,8230,8230,8230,8230,0
|
|
20230830,194400,559840430,8230,8230,8230,8230,0
|
|
20230830,194300,559840430,8230,8230,8230,8230,0
|
|
20230830,194200,559840430,8230,8230,8230,8230,0
|
|
20230830,194100,559840430,8230,8230,8230,8230,0
|
|
20230830,194000,559840430,8230,8230,8230,8230,0
|
|
20230830,193900,559840430,8230,8230,8230,8230,0
|
|
20230830,193800,559840430,8230,8230,8230,8230,0
|
|
20230830,193700,559840430,8230,8230,8230,8230,0
|
|
20230830,193600,559840430,8230,8230,8230,8230,0
|
|
20230830,193500,559840430,8230,8230,8230,8230,3240
|
|
20230830,193400,559840430,8230,8230,8230,8230,0
|
|
20230830,193300,559840430,8230,8230,8230,8230,0
|
|
20230830,193200,559840430,8230,8230,8230,8230,0
|
|
20230830,193100,559840430,8230,8230,8230,8230,0
|
|
20230830,193000,559840430,8230,8230,8230,8230,0
|
|
20230830,192900,559840430,8230,8230,8230,8230,0
|
|
20230830,192800,559840430,8230,8230,8230,8230,0
|
|
20230830,192700,559840430,8230,8230,8230,8230,0
|
|
20230830,192600,559840430,8230,8230,8230,8230,0
|
|
20230830,192500,559840430,8230,8230,8230,8230,0
|
|
20230830,192400,559840430,8230,8230,8230,8230,0
|
|
20230830,192300,559840430,8230,8230,8230,8230,0
|
|
20230830,192200,559840430,8230,8230,8230,8230,0
|
|
20230830,192100,559840430,8230,8230,8230,8230,0
|
|
20230830,192000,559840430,8230,8230,8230,8230,0
|
|
20230830,191900,559840430,8230,8230,8230,8230,0
|
|
20230830,191800,559840430,8230,8230,8230,8230,0
|
|
20230830,191700,559840430,8230,8230,8230,8230,0
|
|
20230830,191600,559840430,8230,8230,8230,8230,0
|
|
20230830,191500,559840430,8230,8230,8230,8230,0
|
|
20230830,191400,559840430,8230,8230,8230,8230,0
|
|
20230830,191300,559840430,8230,8230,8230,8230,0
|
|
20230830,191200,559840430,8230,8230,8230,8230,0
|
|
20230830,191100,559840430,8230,8230,8230,8230,0
|
|
20230830,191000,559840430,8230,8230,8230,8230,0
|
|
20230830,190900,559840430,8230,8230,8230,8230,0
|
|
20230830,190800,559840430,8230,8230,8230,8230,0
|
|
20230830,190700,559840430,8230,8230,8230,8230,0
|
|
20230830,190600,559840430,8230,8230,8230,8230,0
|
|
20230830,190500,559840430,8230,8230,8230,8230,3240
|
|
20230830,190400,559840430,8230,8230,8230,8230,0
|
|
20230830,190300,559840430,8230,8230,8230,8230,0
|
|
20230830,190200,559840430,8230,8230,8230,8230,0
|
|
20230830,190100,559840430,8230,8230,8230,8230,0
|
|
20230830,190000,559840430,8230,8230,8230,8230,0
|
|
20230830,185900,559840430,8230,8230,8230,8230,0
|
|
20230830,185800,559840430,8230,8230,8230,8230,0
|
|
20230830,185700,559840430,8230,8230,8230,8230,0
|
|
20230830,185600,559840430,8230,8230,8230,8230,0
|
|
20230830,185500,559840430,8230,8230,8230,8230,0
|
|
20230830,185400,559840430,8230,8230,8230,8230,0
|
|
20230830,185300,559840430,8230,8230,8230,8230,0
|
|
20230830,185200,559840430,8230,8230,8230,8230,0
|
|
20230830,185100,559840430,8230,8230,8230,8230,0
|
|
20230830,185000,559840430,8230,8230,8230,8230,0
|
|
20230830,184900,559840430,8230,8230,8230,8230,0
|
|
20230830,184800,559840430,8230,8230,8230,8230,0
|
|
20230830,184700,559840430,8230,8230,8230,8230,0
|
|
20230830,184600,559840430,8230,8230,8230,8230,0
|
|
20230830,184500,559840430,8230,8230,8230,8230,0
|
|
20230830,184400,559840430,8230,8230,8230,8230,0
|
|
20230830,184300,559840430,8230,8230,8230,8230,0
|
|
20230830,184200,559840430,8230,8230,8230,8230,0
|
|
20230830,184100,559840430,8230,8230,8230,8230,0
|
|
20230830,184000,559840430,8230,8230,8230,8230,0
|
|
20230830,183900,559840430,8230,8230,8230,8230,0
|
|
20230830,183800,559840430,8230,8230,8230,8230,0
|
|
20230830,183700,559840430,8230,8230,8230,8230,0
|
|
20230830,183600,559840430,8230,8230,8230,8230,0
|
|
20230830,183500,559840430,8230,8230,8230,8230,3240
|
|
20230830,183400,559840430,8230,8230,8230,8230,0
|
|
20230830,183300,559840430,8230,8230,8230,8230,0
|
|
20230830,183200,559840430,8230,8230,8230,8230,0
|
|
20230830,183100,559840430,8230,8230,8230,8230,0
|
|
20230830,183000,559840430,8230,8230,8230,8230,0
|
|
20230830,182900,559840430,8230,8230,8230,8230,0
|
|
20230830,182800,559840430,8230,8230,8230,8230,0
|
|
20230830,182700,559840430,8230,8230,8230,8230,0
|
|
20230830,182600,559840430,8230,8230,8230,8230,0
|
|
20230830,182500,559840430,8230,8230,8230,8230,0
|
|
20230830,182400,559840430,8230,8230,8230,8230,0
|
|
20230830,182300,559840430,8230,8230,8230,8230,0
|
|
20230830,182200,559840430,8230,8230,8230,8230,0
|
|
20230830,182100,559840430,8230,8230,8230,8230,0
|
|
20230830,182000,559840430,8230,8230,8230,8230,0
|
|
20230830,181900,559840430,8230,8230,8230,8230,0
|
|
20230830,181800,559840430,8230,8230,8230,8230,0
|
|
20230830,181700,559840430,8230,8230,8230,8230,0
|
|
20230830,181600,559840430,8230,8230,8230,8230,0
|
|
20230830,181500,559840430,8230,8230,8230,8230,0
|
|
20230830,181400,559840430,8230,8230,8230,8230,0
|
|
20230830,181300,559840430,8230,8230,8230,8230,0
|
|
20230830,181200,559840430,8230,8230,8230,8230,0
|
|
20230830,181100,559840430,8230,8230,8230,8230,0
|
|
20230830,181000,559840430,8230,8230,8230,8230,0
|
|
20230830,180900,559840430,8230,8230,8230,8230,0
|
|
20230830,180800,559840430,8230,8230,8230,8230,0
|
|
20230830,180700,559840430,8230,8230,8230,8230,0
|
|
20230830,180600,559840430,8230,8230,8230,8230,0
|
|
20230830,180500,559840430,8230,8230,8230,8230,3240
|
|
20230830,180400,559840430,8230,8230,8230,8230,0
|
|
20230830,180300,559840430,8230,8230,8230,8230,0
|
|
20230830,180200,559840430,8230,8230,8230,8230,0
|
|
20230830,180100,559840430,8230,8230,8230,8230,0
|
|
20230830,180000,559840430,8230,8230,8230,8230,0
|
|
20230830,175900,559840430,8230,8230,8230,8230,0
|
|
20230830,175800,559840430,8230,8230,8230,8230,0
|
|
20230830,175700,559840430,8230,8230,8230,8230,0
|
|
20230830,175600,559840430,8230,8230,8230,8230,0
|
|
20230830,175500,559840430,8230,8230,8230,8230,0
|
|
20230830,175400,559840430,8230,8230,8230,8230,0
|
|
20230830,175300,559840430,8230,8230,8230,8230,0
|
|
20230830,175200,559840430,8230,8230,8230,8230,0
|
|
20230830,175100,559840430,8230,8230,8230,8230,0
|
|
20230830,175000,559840430,8230,8230,8230,8230,0
|
|
20230830,174900,559840430,8230,8230,8230,8230,0
|
|
20230830,174800,559840430,8230,8230,8230,8230,0
|
|
20230830,174700,559840430,8230,8230,8230,8230,0
|
|
20230830,174600,559840430,8230,8230,8230,8230,0
|
|
20230830,174500,559840430,8230,8230,8230,8230,0
|
|
20230830,174400,559840430,8230,8230,8230,8230,0
|
|
20230830,174300,559840430,8230,8230,8230,8230,0
|
|
20230830,174200,559840430,8230,8230,8230,8230,0
|
|
20230830,174100,559840430,8230,8230,8230,8230,0
|
|
20230830,174000,559840430,8230,8230,8230,8230,0
|
|
20230830,173900,559840430,8230,8230,8230,8230,0
|
|
20230830,173800,559840430,8230,8230,8230,8230,0
|
|
20230830,173700,559840430,8230,8230,8230,8230,0
|
|
20230830,173600,559840430,8230,8230,8230,8230,0
|
|
20230830,173500,559840430,8230,8230,8230,8230,3240
|
|
20230830,173400,559840430,8230,8230,8230,8230,0
|
|
20230830,173300,559840430,8230,8230,8230,8230,0
|
|
20230830,173200,559840430,8230,8230,8230,8230,0
|
|
20230830,173100,559840430,8230,8230,8230,8230,0
|
|
20230830,173000,559840430,8230,8230,8230,8230,0
|
|
20230830,172900,559840430,8230,8230,8230,8230,0
|
|
20230830,172800,559840430,8230,8230,8230,8230,0
|
|
20230830,172700,559840430,8230,8230,8230,8230,0
|
|
20230830,172600,559840430,8230,8230,8230,8230,0
|
|
20230830,172500,559840430,8230,8230,8230,8230,0
|
|
20230830,172400,559840430,8230,8230,8230,8230,0
|
|
20230830,172300,559840430,8230,8230,8230,8230,0
|
|
20230830,172200,559840430,8230,8230,8230,8230,0
|
|
20230830,172100,559840430,8230,8230,8230,8230,0
|
|
20230830,172000,559840430,8230,8230,8230,8230,0
|
|
20230830,171900,559840430,8230,8230,8230,8230,0
|
|
20230830,171800,559840430,8230,8230,8230,8230,0
|
|
20230830,171700,559840430,8230,8230,8230,8230,0
|
|
20230830,171600,559840430,8230,8230,8230,8230,0
|
|
20230830,171500,559840430,8230,8230,8230,8230,0
|
|
20230830,171400,559840430,8230,8230,8230,8230,0
|
|
20230830,171300,559840430,8230,8230,8230,8230,0
|
|
20230830,171200,559840430,8230,8230,8230,8230,0
|
|
20230830,171100,559840430,8230,8230,8230,8230,0
|
|
20230830,171000,559840430,8230,8230,8230,8230,0
|
|
20230830,170900,559840430,8230,8230,8230,8230,0
|
|
20230830,170800,559840430,8230,8230,8230,8230,0
|
|
20230830,170700,559840430,8230,8230,8230,8230,0
|
|
20230830,170600,559840430,8230,8230,8230,8230,0
|
|
20230830,170500,559840430,8230,8230,8230,8230,3240
|
|
20230830,170400,559840430,8230,8230,8230,8230,0
|
|
20230830,170300,559840430,8230,8230,8230,8230,0
|
|
20230830,170200,559840430,8230,8230,8230,8230,0
|
|
20230830,170100,559840430,8230,8230,8230,8230,0
|
|
20230830,170000,559840430,8230,8230,8230,8230,0
|
|
20230830,165900,559840430,8230,8230,8230,8230,0
|
|
20230830,165800,559840430,8230,8230,8230,8230,0
|
|
20230830,165700,559840430,8230,8230,8230,8230,0
|
|
20230830,165600,559840430,8230,8230,8230,8230,0
|
|
20230830,165500,559840430,8230,8230,8230,8230,0
|
|
20230830,165400,559840430,8230,8230,8230,8230,0
|
|
20230830,165300,559840430,8230,8230,8230,8230,0
|
|
20230830,165200,559840430,8230,8230,8230,8230,0
|
|
20230830,165100,559840430,8230,8230,8230,8230,0
|
|
20230830,165000,559840430,8230,8230,8230,8230,0
|
|
20230830,164900,559840430,8230,8230,8230,8230,0
|
|
20230830,164800,559840430,8230,8230,8230,8230,0
|
|
20230830,164700,559840430,8230,8230,8230,8230,0
|
|
20230830,164600,559840430,8230,8230,8230,8230,0
|
|
20230830,164500,559840430,8230,8230,8230,8230,0
|
|
20230830,164400,559840430,8230,8230,8230,8230,0
|
|
20230830,164300,559840430,8230,8230,8230,8230,0
|
|
20230830,164200,559840430,8230,8230,8230,8230,0
|
|
20230830,164100,559840430,8230,8230,8230,8230,0
|
|
20230830,164000,559840430,8230,8230,8230,8230,0
|
|
20230830,163900,559840430,8230,8230,8230,8230,0
|
|
20230830,163800,559840430,8230,8230,8230,8230,0
|
|
20230830,163700,559840430,8230,8230,8230,8230,0
|
|
20230830,163600,559840430,8230,8230,8230,8230,0
|
|
20230830,163500,559840430,8230,8230,8230,8230,3240
|
|
20230830,163400,559840430,8230,8230,8230,8230,0
|
|
20230830,163300,559840430,8230,8230,8230,8230,0
|
|
20230830,163200,559840430,8230,8230,8230,8230,0
|
|
20230830,163100,559840430,8230,8230,8230,8230,0
|
|
20230830,163000,559840430,8230,8230,8230,8230,0
|
|
20230830,162900,559840430,8230,8230,8230,8230,0
|
|
20230830,162800,559840430,8230,8230,8230,8230,0
|
|
20230830,162700,559840430,8230,8230,8230,8230,0
|
|
20230830,162600,559840430,8230,8230,8230,8230,0
|
|
20230830,162500,559840430,8230,8230,8230,8230,0
|
|
20230830,162400,559840430,8230,8230,8230,8230,0
|
|
20230830,162300,559840430,8230,8230,8230,8230,0
|
|
20230830,162200,559840430,8230,8230,8230,8230,0
|
|
20230830,162100,559840430,8230,8230,8230,8230,0
|
|
20230830,162000,559840430,8230,8230,8230,8230,0
|
|
20230830,161900,559840430,8230,8230,8230,8230,0
|
|
20230830,161800,559840430,8230,8230,8230,8230,0
|
|
20230830,161700,559840430,8230,8230,8230,8230,0
|
|
20230830,161600,559840430,8230,8230,8230,8230,0
|
|
20230830,161500,559840430,8230,8230,8230,8230,0
|
|
20230830,161400,559840430,8230,8230,8230,8230,0
|
|
20230830,161300,559840430,8230,8230,8230,8230,0
|
|
20230830,161200,559840430,8230,8230,8230,8230,0
|
|
20230830,161100,559840430,8230,8230,8230,8230,0
|
|
20230830,161000,559840430,8230,8230,8230,8230,0
|
|
20230830,160900,559840430,8230,8230,8230,8230,0
|
|
20230830,160800,559840430,8230,8230,8230,8230,0
|
|
20230830,160700,559840430,8230,8230,8230,8230,0
|
|
20230830,160600,559840430,8230,8230,8230,8230,0
|
|
20230830,160500,559840430,8230,8230,8230,8230,3240
|
|
20230830,160400,559840430,8230,8230,8230,8230,0
|
|
20230830,160300,559840430,8230,8230,8230,8230,0
|
|
20230830,160200,559840430,8230,8230,8230,8230,0
|
|
20230830,160100,559840430,8230,8230,8230,8230,0
|
|
20230830,160000,559840430,8230,8230,8230,8230,0
|
|
20230830,155900,559840430,8230,8230,8230,8230,0
|
|
20230830,155800,559840430,8230,8230,8230,8230,0
|
|
20230830,155700,559840430,8230,8230,8230,8230,0
|
|
20230830,155600,559840430,8230,8230,8230,8230,0
|
|
20230830,155500,559840430,8230,8230,8230,8230,0
|
|
20230830,155400,559840430,8230,8230,8230,8230,0
|
|
20230830,155300,559840430,8230,8230,8230,8230,0
|
|
20230830,155200,559840430,8230,8230,8230,8230,0
|
|
20230830,155100,559840430,8230,8230,8230,8230,0
|
|
20230830,155000,559840430,8230,8230,8230,8230,0
|
|
20230830,154900,559840430,8230,8230,8230,8230,0
|
|
20230830,154800,559840430,8230,8230,8230,8230,0
|
|
20230830,154700,559840430,8230,8230,8230,8230,0
|
|
20230830,154600,559840430,8230,8230,8230,8230,0
|
|
20230830,154500,559840430,8230,8230,8230,8230,0
|
|
20230830,154400,559840430,8230,8230,8230,8230,0
|
|
20230830,154300,559840430,8230,8230,8230,8230,0
|
|
20230830,154200,559840430,8230,8230,8230,8230,0
|
|
20230830,154100,559840430,8230,8230,8230,8230,0
|
|
20230830,154000,559840430,8230,8230,8230,8230,0
|
|
20230830,153900,559840430,8230,8230,8230,8230,0
|
|
20230830,153800,559840430,8230,8230,8230,8230,0
|
|
20230830,153700,559840430,8230,8230,8230,8230,0
|
|
20230830,153600,559840430,8230,8230,8230,8230,0
|
|
20230830,153500,559840430,8230,8230,8230,8230,3240
|
|
20230830,153400,559840430,8230,8230,8230,8230,0
|
|
20230830,153300,559840430,8230,8230,8230,8230,0
|
|
20230830,153200,559840430,8230,8230,8230,8230,0
|
|
20230830,153100,559840430,8230,8230,8230,8230,0
|
|
20230830,153000,559840430,8230,8230,8230,8230,3240
|
|
20230830,152900,533175230,8280,8280,8280,8280,0
|
|
20230830,152800,533175230,8280,8280,8280,8280,0
|
|
20230830,152700,533175230,8280,8280,8280,8280,0
|
|
20230830,152600,533175230,8280,8280,8280,8280,0
|
|
20230830,152500,533175230,8280,8280,8280,8280,0
|
|
20230830,152400,533175230,8280,8280,8280,8280,0
|
|
20230830,152300,533175230,8280,8280,8280,8280,0
|
|
20230830,152200,533175230,8280,8280,8280,8280,0
|
|
20230830,152100,533175230,8280,8280,8280,8280,0
|
|
20230830,152000,533175230,8280,8280,8280,8280,0
|
|
20230830,151900,533175230,8280,8240,8280,8240,21
|
|
20230830,151800,533001430,8240,8240,8250,8240,693
|
|
20230830,151700,527291100,8250,8260,8260,8250,801
|
|
20230830,151600,520682750,8280,8260,8280,8260,72
|
|
20230830,151500,520088010,8260,8260,8260,8260,0
|
|
20230830,151400,520088010,8260,8260,8260,8260,0
|
|
20230830,151300,520088010,8260,8250,8260,8250,128
|
|
20230830,151200,519031810,8250,8250,8250,8250,2335
|
|
20230830,151100,499768060,8260,8260,8260,8260,0
|
|
20230830,151000,499768060,8260,8260,8260,8260,0
|
|
20230830,150900,499768060,8260,8280,8280,8260,12
|
|
20230830,150800,499668740,8250,8250,8250,8250,0
|
|
20230830,150700,499668740,8250,8250,8250,8250,0
|
|
20230830,150600,499668740,8250,8250,8250,8250,0
|
|
20230830,150500,499668740,8250,8260,8260,8250,50
|
|
20230830,150400,499256230,8280,8280,8280,8280,0
|
|
20230830,150300,499256230,8280,8280,8280,8280,0
|
|
20230830,150200,499256230,8280,8280,8280,8280,0
|
|
20230830,150100,499256230,8280,8280,8280,8280,11
|
|
20230830,150000,499165150,8250,8250,8250,8250,74
|
|
20230830,145900,498554650,8260,8260,8260,8260,29
|
|
20230830,145800,498315110,8280,8280,8280,8280,3
|
|
20230830,145700,498290270,8280,8280,8280,8280,1
|
|
20230830,145600,498281990,8280,8280,8280,8280,24
|
|
20230830,145500,498083270,8270,8270,8270,8270,2
|
|
20230830,145400,498066730,8270,8270,8270,8270,1
|
|
20230830,145300,498058460,8270,8270,8270,8270,32
|
|
20230830,145200,497793820,8270,8270,8270,8270,267
|
|
20230830,145100,495585730,8270,8250,8270,8250,24
|
|
20230830,145000,495387530,8250,8250,8250,8250,0
|
|
20230830,144900,495387530,8250,8250,8270,8250,111
|
|
20230830,144800,494471760,8260,8250,8260,8250,129
|
|
20230830,144700,493407460,8250,8250,8250,8250,0
|
|
20230830,144600,493407460,8250,8250,8250,8250,1
|
|
20230830,144500,493399210,8250,8250,8250,8250,0
|
|
20230830,144400,493399210,8250,8250,8250,8250,0
|
|
20230830,144300,493399210,8250,8250,8250,8250,43
|
|
20230830,144200,493044460,8240,8240,8240,8240,0
|
|
20230830,144100,493044460,8240,8240,8240,8240,0
|
|
20230830,144000,493044460,8240,8240,8240,8240,0
|
|
20230830,143900,493044460,8240,8240,8240,8240,45
|
|
20230830,143800,492673660,8270,8270,8270,8270,19
|
|
20230830,143700,492516530,8270,8270,8270,8270,0
|
|
20230830,143600,492516530,8270,8270,8270,8270,0
|
|
20230830,143500,492516530,8270,8270,8270,8270,0
|
|
20230830,143400,492516530,8270,8270,8270,8270,0
|
|
20230830,143300,492516530,8270,8270,8270,8270,0
|
|
20230830,143200,492516530,8270,8260,8270,8210,21950
|
|
20230830,143100,311765180,8270,8270,8270,8270,0
|
|
20230830,143000,311765180,8270,8270,8270,8270,0
|
|
20230830,142900,311765180,8270,8270,8270,8270,0
|
|
20230830,142800,311765180,8270,8280,8280,8270,462
|
|
20230830,142700,307944430,8270,8270,8270,8270,0
|
|
20230830,142600,307944430,8270,8270,8270,8270,0
|
|
20230830,142500,307944430,8270,8290,8290,8270,101
|
|
20230830,142400,307109140,8290,8290,8290,8290,0
|
|
20230830,142300,307109140,8290,8290,8290,8290,0
|
|
20230830,142200,307109140,8290,8290,8290,8290,0
|
|
20230830,142100,307109140,8290,8290,8290,8290,20
|
|
20230830,142000,306943340,8290,8290,8290,8290,0
|
|
20230830,141900,306943340,8290,8270,8290,8270,5
|
|
20230830,141800,306901910,8290,8290,8290,8290,0
|
|
20230830,141700,306901910,8290,8290,8290,8290,0
|
|
20230830,141600,306901910,8290,8290,8290,8290,0
|
|
20230830,141500,306901910,8290,8280,8290,8280,100
|
|
20230830,141400,306073900,8280,8280,8280,8280,101
|
|
20230830,141300,305237620,8280,8270,8280,8270,186
|
|
20230830,141200,303697940,8270,8270,8270,8270,0
|
|
20230830,141100,303697940,8270,8270,8270,8270,0
|
|
20230830,141000,303697940,8270,8270,8270,8270,0
|
|
20230830,140900,303697940,8270,8270,8270,8270,0
|
|
20230830,140800,303697940,8270,8270,8270,8270,58
|
|
20230830,140700,303218280,8270,8270,8270,8270,400
|
|
20230830,140600,299910280,8270,8280,8280,8270,830
|
|
20230830,140500,293045050,8280,8280,8280,8280,0
|
|
20230830,140400,293045050,8280,8280,8280,8280,0
|
|
20230830,140300,293045050,8280,8280,8280,8280,7
|
|
20230830,140200,292987090,8280,8280,8280,8280,0
|
|
20230830,140100,292987090,8280,8280,8280,8280,0
|
|
20230830,140000,292987090,8280,8270,8280,8270,291
|
|
20230830,135900,290578110,8280,8280,8280,8280,0
|
|
20230830,135800,290578110,8280,8280,8280,8280,0
|
|
20230830,135700,290578110,8280,8290,8290,8280,232
|
|
20230830,135600,288656840,8300,8300,8300,8300,0
|
|
20230830,135500,288656840,8300,8300,8300,8300,1
|
|
20230830,135400,288648540,8300,8300,8300,8300,0
|
|
20230830,135300,288648540,8300,8300,8300,8300,1
|
|
20230830,135200,288640240,8300,8300,8300,8300,1
|
|
20230830,135100,288631940,8290,8290,8290,8290,0
|
|
20230830,135000,288631940,8290,8290,8290,8290,0
|
|
20230830,134900,288631940,8290,8290,8290,8290,8
|
|
20230830,134800,288565620,8290,8290,8290,8290,58
|
|
20230830,134700,288084800,8290,8290,8290,8290,50
|
|
20230830,134600,287670300,8290,8290,8290,8290,1
|
|
20230830,134500,287662010,8290,8290,8290,8290,20
|
|
20230830,134400,287496210,8290,8290,8290,8290,20
|
|
20230830,134300,287330410,8290,8290,8290,8290,0
|
|
20230830,134200,287330410,8290,8300,8300,8290,10
|
|
20230830,134100,287247500,8290,8290,8290,8290,10
|
|
20230830,134000,287164600,8270,8270,8270,8270,0
|
|
20230830,133900,287164600,8270,8270,8270,8270,0
|
|
20230830,133800,287164600,8270,8270,8270,8270,0
|
|
20230830,133700,287164600,8270,8270,8270,8270,0
|
|
20230830,133600,287164600,8270,8270,8270,8270,0
|
|
20230830,133500,287164600,8270,8270,8270,8270,137
|
|
20230830,133400,286031610,8270,8270,8270,8270,0
|
|
20230830,133300,286031610,8270,8270,8270,8270,0
|
|
20230830,133200,286031610,8270,8270,8270,8270,0
|
|
20230830,133100,286031610,8270,8270,8270,8270,0
|
|
20230830,133000,286031610,8270,8270,8270,8270,0
|
|
20230830,132900,286031610,8270,8270,8270,8270,350
|
|
20230830,132800,283137110,8280,8280,8280,8280,0
|
|
20230830,132700,283137110,8280,8280,8280,8280,0
|
|
20230830,132600,283137110,8280,8280,8280,8280,50
|
|
20230830,132500,282723110,8300,8300,8300,8300,0
|
|
20230830,132400,282723110,8300,8300,8300,8300,0
|
|
20230830,132300,282723110,8300,8300,8300,8300,1
|
|
20230830,132200,282714810,8270,8270,8270,8270,0
|
|
20230830,132100,282714810,8270,8270,8270,8270,1
|
|
20230830,132000,282706540,8270,8270,8270,8270,0
|
|
20230830,131900,282706540,8270,8290,8300,8270,56
|
|
20230830,131800,282243290,8300,8300,8300,8300,0
|
|
20230830,131700,282243290,8300,8300,8300,8300,0
|
|
20230830,131600,282243290,8300,8300,8300,8300,0
|
|
20230830,131500,282243290,8300,8300,8300,8300,1
|
|
20230830,131400,282234990,8280,8280,8280,8280,0
|
|
20230830,131300,282234990,8280,8280,8280,8280,67
|
|
20230830,131200,281680230,8300,8300,8300,8300,0
|
|
20230830,131100,281680230,8300,8300,8300,8300,1
|
|
20230830,131000,281671930,8280,8280,8280,8280,0
|
|
20230830,130900,281671930,8280,8280,8280,8280,1
|
|
20230830,130800,281663650,8300,8300,8300,8300,0
|
|
20230830,130700,281663650,8300,8300,8300,8300,0
|
|
20230830,130600,281663650,8300,8300,8300,8300,56
|
|
20230830,130500,281198850,8300,8300,8300,8300,0
|
|
20230830,130400,281198850,8300,8300,8300,8300,3
|
|
20230830,130300,281173950,8300,8300,8300,8300,1
|
|
20230830,130200,281165650,8280,8280,8280,8280,0
|
|
20230830,130100,281165650,8280,8280,8280,8280,160
|
|
20230830,130000,279840850,8280,8280,8280,8280,211
|
|
20230830,125900,278093770,8300,8300,8300,8300,0
|
|
20230830,125800,278093770,8300,8300,8300,8300,0
|
|
20230830,125700,278093770,8300,8300,8300,8300,12
|
|
20230830,125600,277994170,8300,8300,8300,8300,13
|
|
20230830,125500,277886270,8300,8300,8300,8300,12
|
|
20230830,125400,277786670,8300,8300,8300,8300,0
|
|
20230830,125300,277786670,8300,8300,8300,8300,0
|
|
20230830,125200,277786670,8300,8300,8300,8300,1
|
|
20230830,125100,277778370,8280,8280,8280,8280,0
|
|
20230830,125000,277778370,8280,8280,8280,8280,0
|
|
20230830,124900,277778370,8280,8290,8290,8280,71
|
|
20230830,124800,277190480,8300,8300,8300,8300,0
|
|
20230830,124700,277190480,8300,8300,8300,8300,0
|
|
20230830,124600,277190480,8300,8300,8300,8300,2
|
|
20230830,124500,277173880,8300,8300,8300,8300,0
|
|
20230830,124400,277173880,8300,8300,8300,8300,0
|
|
20230830,124300,277173880,8300,8300,8300,8300,0
|
|
20230830,124200,277173880,8300,8300,8300,8300,0
|
|
20230830,124100,277173880,8300,8300,8310,8300,935
|
|
20230830,124000,269413370,8300,8300,8300,8300,1052
|
|
20230830,123900,260681770,8300,8300,8300,8300,27
|
|
20230830,123800,260457670,8270,8280,8280,8270,34
|
|
20230830,123700,260176290,8270,8270,8270,8270,0
|
|
20230830,123600,260176290,8270,8270,8270,8270,0
|
|
20230830,123500,260176290,8270,8270,8270,8270,100
|
|
20230830,123400,259349290,8300,8300,8300,8300,0
|
|
20230830,123300,259349290,8300,8300,8300,8300,0
|
|
20230830,123200,259349290,8300,8300,8300,8300,0
|
|
20230830,123100,259349290,8300,8300,8300,8300,0
|
|
20230830,123000,259349290,8300,8300,8300,8300,1
|
|
20230830,122900,259340990,8270,8270,8270,8270,0
|
|
20230830,122800,259340990,8270,8270,8270,8270,700
|
|
20230830,122700,253551990,8270,8270,8270,8270,0
|
|
20230830,122600,253551990,8270,8270,8270,8270,300
|
|
20230830,122500,251070990,8260,8260,8260,8260,0
|
|
20230830,122400,251070990,8260,8280,8280,8260,198
|
|
20230830,122300,249434700,8300,8300,8300,8300,0
|
|
20230830,122200,249434700,8300,8290,8300,8290,2
|
|
20230830,122100,249418110,8300,8300,8300,8300,0
|
|
20230830,122000,249418110,8300,8300,8300,8300,1
|
|
20230830,121900,249409810,8270,8270,8270,8270,0
|
|
20230830,121800,249409810,8270,8270,8270,8270,500
|
|
20230830,121700,245274810,8300,8300,8300,8300,0
|
|
20230830,121600,245274810,8300,8300,8300,8300,30
|
|
20230830,121500,245025810,8300,8300,8300,8300,11
|
|
20230830,121400,244934510,8300,8300,8300,8300,1
|
|
20230830,121300,244926210,8270,8270,8270,8270,300
|
|
20230830,121200,242445210,8270,8270,8270,8270,0
|
|
20230830,121100,242445210,8270,8270,8270,8270,0
|
|
20230830,121000,242445210,8270,8300,8300,8270,801
|
|
20230830,120900,235819200,8290,8290,8290,8290,5
|
|
20230830,120800,235777750,8300,8300,8300,8300,1
|
|
20230830,120700,235769450,8280,8280,8280,8280,0
|
|
20230830,120600,235769450,8280,8280,8280,8280,139
|
|
20230830,120500,234618530,8280,8280,8280,8280,1
|
|
20230830,120400,234610250,8280,8280,8280,8280,200
|
|
20230830,120300,232954250,8280,8280,8280,8280,27
|
|
20230830,120200,232730690,8280,8280,8280,8280,0
|
|
20230830,120100,232730690,8280,8280,8280,8280,10
|
|
20230830,120000,232647890,8280,8280,8280,8280,2
|
|
20230830,115900,232631330,8280,8280,8280,8280,0
|
|
20230830,115800,232631330,8280,8280,8280,8280,50
|
|
20230830,115700,232217330,8280,8280,8280,8280,0
|
|
20230830,115600,232217330,8280,8280,8280,8280,0
|
|
20230830,115500,232217330,8280,8280,8280,8280,728
|
|
20230830,115400,226189490,8280,8280,8280,8280,0
|
|
20230830,115300,226189490,8280,8300,8300,8280,95
|
|
20230830,115200,225402870,8300,8300,8300,8300,0
|
|
20230830,115100,225402870,8300,8300,8300,8300,0
|
|
20230830,115000,225402870,8300,8300,8300,8300,1
|
|
20230830,114900,225394570,8280,8280,8280,8280,0
|
|
20230830,114800,225394570,8280,8280,8280,8280,279
|
|
20230830,114700,223084450,8280,8280,8280,8280,12
|
|
20230830,114600,222985090,8280,8280,8280,8280,7
|
|
20230830,114500,222927130,8280,8280,8280,8280,91
|
|
20230830,114400,222173650,8280,8280,8280,8280,0
|
|
20230830,114300,222173650,8280,8280,8280,8280,1
|
|
20230830,114200,222165370,8280,8270,8280,8270,58
|
|
20230830,114100,221685660,8280,8280,8280,8280,1
|
|
20230830,114000,221677380,8280,8280,8280,8280,106
|
|
20230830,113900,220799700,8280,8280,8280,8280,0
|
|
20230830,113800,220799700,8280,8280,8280,8280,0
|
|
20230830,113700,220799700,8280,8290,8290,8280,96
|
|
20230830,113600,220004810,8290,8290,8290,8290,2
|
|
20230830,113500,219988230,8280,8280,8280,8280,0
|
|
20230830,113400,219988230,8280,8280,8280,8280,0
|
|
20230830,113300,219988230,8280,8280,8280,8280,0
|
|
20230830,113200,219988230,8280,8280,8280,8280,3
|
|
20230830,113100,219963390,8280,8280,8280,8280,0
|
|
20230830,113000,219963390,8280,8280,8280,8280,2
|
|
20230830,112900,219946830,8290,8290,8290,8290,0
|
|
20230830,112800,219946830,8290,8290,8290,8290,32
|
|
20230830,112700,219681550,8300,8300,8300,8300,0
|
|
20230830,112600,219681550,8300,8300,8300,8300,0
|
|
20230830,112500,219681550,8300,8300,8300,8300,4
|
|
20230830,112400,219648350,8300,8300,8300,8300,0
|
|
20230830,112300,219648350,8300,8290,8300,8290,3
|
|
20230830,112200,219623470,8290,8290,8290,8290,0
|
|
20230830,112100,219623470,8290,8290,8290,8290,0
|
|
20230830,112000,219623470,8290,8290,8290,8290,100
|
|
20230830,111900,218794470,8300,8300,8300,8300,0
|
|
20230830,111800,218794470,8300,8300,8300,8300,10
|
|
20230830,111700,218711470,8300,8300,8300,8300,0
|
|
20230830,111600,218711470,8300,8300,8300,8300,100
|
|
20230830,111500,217881470,8300,8300,8300,8300,0
|
|
20230830,111400,217881470,8300,8300,8300,8300,0
|
|
20230830,111300,217881470,8300,8300,8300,8300,10
|
|
20230830,111200,217798470,8300,8300,8300,8300,6
|
|
20230830,111100,217748670,8310,8310,8310,8310,0
|
|
20230830,111000,217748670,8310,8310,8310,8310,2
|
|
20230830,110900,217732050,8280,8280,8280,8280,0
|
|
20230830,110800,217732050,8280,8280,8280,8280,0
|
|
20230830,110700,217732050,8280,8280,8280,8280,0
|
|
20230830,110600,217732050,8280,8280,8280,8280,73
|
|
20230830,110500,217127610,8310,8310,8310,8310,0
|
|
20230830,110400,217127610,8310,8310,8310,8310,1
|
|
20230830,110300,217119300,8280,8280,8280,8280,21
|
|
20230830,110200,216945420,8280,8280,8280,8280,0
|
|
20230830,110100,216945420,8280,8280,8280,8280,0
|
|
20230830,110000,216945420,8280,8280,8280,8280,50
|
|
20230830,105900,216531420,8280,8280,8280,8280,0
|
|
20230830,105800,216531420,8280,8280,8280,8280,113
|
|
20230830,105700,215595780,8290,8290,8290,8290,10
|
|
20230830,105600,215512880,8280,8310,8310,8280,129
|
|
20230830,105500,214444200,8300,8300,8300,8300,0
|
|
20230830,105400,214444200,8300,8300,8300,8300,10
|
|
20230830,105300,214361200,8310,8310,8310,8310,11
|
|
20230830,105200,214269790,8310,8310,8310,8310,14
|
|
20230830,105100,214153450,8280,8270,8280,8270,603
|
|
20230830,105000,209162650,8270,8270,8270,8270,732
|
|
20230830,104900,203109010,8280,8290,8290,8280,584
|
|
20230830,104800,198273460,8290,8290,8290,8290,0
|
|
20230830,104700,198273460,8290,8280,8290,8280,102
|
|
20230830,104600,197428890,8290,8290,8290,8290,64
|
|
20230830,104500,196898330,8290,8310,8310,8290,31
|
|
20230830,104400,196640920,8310,8310,8310,8310,1
|
|
20230830,104300,196632610,8290,8290,8290,8290,10
|
|
20230830,104200,196549710,8310,8310,8310,8310,0
|
|
20230830,104100,196549710,8310,8310,8310,8310,0
|
|
20230830,104000,196549710,8310,8310,8310,8310,0
|
|
20230830,103900,196549710,8310,8310,8310,8310,5
|
|
20230830,103800,196508160,8310,8310,8310,8310,0
|
|
20230830,103700,196508160,8310,8310,8310,8310,0
|
|
20230830,103600,196508160,8310,8310,8310,8310,4
|
|
20230830,103500,196474920,8310,8310,8310,8310,1
|
|
20230830,103400,196466610,8290,8290,8290,8290,0
|
|
20230830,103300,196466610,8290,8290,8290,8290,50
|
|
20230830,103200,196052110,8310,8310,8310,8310,0
|
|
20230830,103100,196052110,8310,8310,8310,8310,0
|
|
20230830,103000,196052110,8310,8310,8310,8310,1
|
|
20230830,102900,196043800,8280,8280,8280,8280,0
|
|
20230830,102800,196043800,8280,8290,8290,8280,506
|
|
20230830,102700,191853950,8310,8310,8310,8310,0
|
|
20230830,102600,191853950,8310,8310,8310,8310,1
|
|
20230830,102500,191845640,8300,8300,8300,8300,11
|
|
20230830,102400,191754340,8310,8310,8310,8310,0
|
|
20230830,102300,191754340,8310,8310,8310,8310,0
|
|
20230830,102200,191754340,8310,8310,8310,8310,1
|
|
20230830,102100,191746030,8300,8300,8300,8300,1
|
|
20230830,102000,191737730,8300,8300,8300,8300,10
|
|
20230830,101900,191654730,8300,8300,8300,8300,0
|
|
20230830,101800,191654730,8300,8300,8300,8300,159
|
|
20230830,101700,190335030,8300,8300,8300,8300,7
|
|
20230830,101600,190276930,8300,8300,8300,8300,12
|
|
20230830,101500,190177330,8300,8300,8300,8300,0
|
|
20230830,101400,190177330,8300,8300,8300,8300,6
|
|
20230830,101300,190127530,8300,8270,8300,8260,101
|
|
20230830,101200,189292510,8260,8280,8280,8260,271
|
|
20230830,101100,187053460,8300,8300,8300,8300,11
|
|
20230830,101000,186962160,8300,8300,8300,8300,1
|
|
20230830,100900,186953860,8300,8300,8300,8300,0
|
|
20230830,100800,186953860,8300,8300,8300,8300,0
|
|
20230830,100700,186953860,8300,8300,8300,8300,0
|
|
20230830,100600,186953860,8300,8310,8310,8300,11
|
|
20230830,100500,186862550,8260,8260,8260,8260,5
|
|
20230830,100400,186821250,8260,8300,8300,8250,6054
|
|
20230830,100300,136735770,8320,8320,8320,8320,1
|
|
20230830,100200,136727450,8300,8300,8300,8300,0
|
|
20230830,100100,136727450,8300,8300,8300,8300,32
|
|
20230830,100000,136461850,8300,8300,8300,8300,0
|
|
20230830,095900,136461850,8300,8300,8300,8300,6
|
|
20230830,095800,136412050,8310,8310,8310,8310,55
|
|
20230830,095700,135955000,8310,8320,8320,8300,322
|
|
20230830,095600,133282170,8310,8310,8310,8310,25
|
|
20230830,095500,133074420,8300,8300,8300,8300,0
|
|
20230830,095400,133074420,8300,8300,8300,8300,0
|
|
20230830,095300,133074420,8300,8300,8300,8300,85
|
|
20230830,095200,132368920,8330,8330,8330,8330,1
|
|
20230830,095100,132360590,8310,8310,8310,8310,3
|
|
20230830,095000,132335660,8310,8310,8310,8310,1
|
|
20230830,094900,132327350,8330,8330,8330,8330,0
|
|
20230830,094800,132327350,8330,8330,8330,8330,1
|
|
20230830,094700,132319020,8330,8330,8330,8330,0
|
|
20230830,094600,132319020,8330,8330,8330,8330,0
|
|
20230830,094500,132319020,8330,8330,8330,8330,10
|
|
20230830,094400,132235720,8340,8340,8340,8340,0
|
|
20230830,094300,132235720,8340,8340,8340,8340,0
|
|
20230830,094200,132235720,8340,8340,8340,8340,0
|
|
20230830,094100,132235720,8340,8340,8340,8340,0
|
|
20230830,094000,132235720,8340,8340,8340,8340,1
|
|
20230830,093900,132227380,8340,8340,8340,8340,50
|
|
20230830,093800,131810380,8300,8290,8300,8290,356
|
|
20230830,093700,128858610,8290,8290,8290,8290,0
|
|
20230830,093600,128858610,8290,8300,8300,8290,131
|
|
20230830,093500,127771950,8340,8340,8340,8340,0
|
|
20230830,093400,127771950,8340,8340,8340,8340,0
|
|
20230830,093300,127771950,8340,8340,8340,8340,6
|
|
20230830,093200,127721910,8290,8300,8300,8290,8
|
|
20230830,093100,127655540,8290,8290,8290,8290,0
|
|
20230830,093000,127655540,8290,8290,8290,8290,120
|
|
20230830,092900,126660740,8330,8330,8330,8330,202
|
|
20230830,092800,124978080,8330,8330,8330,8330,1
|
|
20230830,092700,124969750,8330,8290,8330,8290,2
|
|
20230830,092600,124953130,8290,8290,8290,8290,18
|
|
20230830,092500,124803910,8270,8310,8310,8270,221
|
|
20230830,092400,122972520,8320,8350,8350,8320,120
|
|
20230830,092300,121971120,8340,8340,8340,8340,6
|
|
20230830,092200,121921080,8350,8350,8350,8350,0
|
|
20230830,092100,121921080,8350,8350,8350,8340,110
|
|
20230830,092000,121002590,8350,8320,8350,8320,6
|
|
20230830,091900,120952640,8320,8320,8320,8320,0
|
|
20230830,091800,120952640,8320,8300,8320,8290,486
|
|
20230830,091700,116918920,8290,8280,8290,8280,1487
|
|
20230830,091600,104601640,8260,8260,8260,8240,5728
|
|
20230830,091500,57348990,8260,8290,8290,8260,3659
|
|
20230830,091400,27083710,8290,8300,8300,8290,207
|
|
20230830,091300,25365740,8320,8320,8320,8320,0
|
|
20230830,091200,25365740,8320,8320,8320,8320,120
|
|
20230830,091100,24367340,8300,8320,8320,8300,638
|
|
20230830,091000,19061430,8330,8320,8360,8320,3
|
|
20230830,090900,19036420,8360,8360,8360,8360,18
|
|
20230830,090800,18885940,8360,8360,8360,8360,3
|
|
20230830,090700,18860860,8360,8360,8360,8360,1
|
|
20230830,090600,18852500,8320,8330,8330,8320,379
|
|
20230830,090500,15695790,8360,8340,8360,8330,269
|
|
20230830,090400,13453850,8340,8330,8340,8330,287
|
|
20230830,090300,11060350,8340,8330,8340,8330,75
|
|
20230830,090200,10435390,8330,8290,8330,8280,437
|
|
20230830,090100,6815080,8280,8290,8290,8280,40
|
|
20230830,090000,6483680,8270,8270,8270,8270,784
|