669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200600,97700820,5410,5410,5410,5410,233
|
|
20230830,200500,97700820,5410,5410,5410,5410,0
|
|
20230830,200400,97700820,5410,5410,5410,5410,0
|
|
20230830,200300,97700820,5410,5410,5410,5410,0
|
|
20230830,200200,97700820,5410,5410,5410,5410,0
|
|
20230830,200100,97700820,5410,5410,5410,5410,0
|
|
20230830,200000,97700820,5410,5410,5410,5410,0
|
|
20230830,195900,97700820,5410,5410,5410,5410,0
|
|
20230830,195800,97700820,5410,5410,5410,5410,0
|
|
20230830,195700,97700820,5410,5410,5410,5410,0
|
|
20230830,195600,97700820,5410,5410,5410,5410,0
|
|
20230830,195500,97700820,5410,5410,5410,5410,0
|
|
20230830,195400,97700820,5410,5410,5410,5410,0
|
|
20230830,195300,97700820,5410,5410,5410,5410,0
|
|
20230830,195200,97700820,5410,5410,5410,5410,0
|
|
20230830,195100,97700820,5410,5410,5410,5410,0
|
|
20230830,195000,97700820,5410,5410,5410,5410,0
|
|
20230830,194900,97700820,5410,5410,5410,5410,0
|
|
20230830,194800,97700820,5410,5410,5410,5410,0
|
|
20230830,194700,97700820,5410,5410,5410,5410,0
|
|
20230830,194600,97700820,5410,5410,5410,5410,0
|
|
20230830,194500,97700820,5410,5410,5410,5410,0
|
|
20230830,194400,97700820,5410,5410,5410,5410,0
|
|
20230830,194300,97700820,5410,5410,5410,5410,0
|
|
20230830,194200,97700820,5410,5410,5410,5410,0
|
|
20230830,194100,97700820,5410,5410,5410,5410,0
|
|
20230830,194000,97700820,5410,5410,5410,5410,0
|
|
20230830,193900,97700820,5410,5410,5410,5410,0
|
|
20230830,193800,97700820,5410,5410,5410,5410,0
|
|
20230830,193700,97700820,5410,5410,5410,5410,0
|
|
20230830,193600,97700820,5410,5410,5410,5410,233
|
|
20230830,193500,97700820,5410,5410,5410,5410,0
|
|
20230830,193400,97700820,5410,5410,5410,5410,0
|
|
20230830,193300,97700820,5410,5410,5410,5410,0
|
|
20230830,193200,97700820,5410,5410,5410,5410,0
|
|
20230830,193100,97700820,5410,5410,5410,5410,0
|
|
20230830,193000,97700820,5410,5410,5410,5410,0
|
|
20230830,192900,97700820,5410,5410,5410,5410,0
|
|
20230830,192800,97700820,5410,5410,5410,5410,0
|
|
20230830,192700,97700820,5410,5410,5410,5410,0
|
|
20230830,192600,97700820,5410,5410,5410,5410,0
|
|
20230830,192500,97700820,5410,5410,5410,5410,0
|
|
20230830,192400,97700820,5410,5410,5410,5410,0
|
|
20230830,192300,97700820,5410,5410,5410,5410,0
|
|
20230830,192200,97700820,5410,5410,5410,5410,0
|
|
20230830,192100,97700820,5410,5410,5410,5410,0
|
|
20230830,192000,97700820,5410,5410,5410,5410,0
|
|
20230830,191900,97700820,5410,5410,5410,5410,0
|
|
20230830,191800,97700820,5410,5410,5410,5410,0
|
|
20230830,191700,97700820,5410,5410,5410,5410,0
|
|
20230830,191600,97700820,5410,5410,5410,5410,0
|
|
20230830,191500,97700820,5410,5410,5410,5410,0
|
|
20230830,191400,97700820,5410,5410,5410,5410,0
|
|
20230830,191300,97700820,5410,5410,5410,5410,0
|
|
20230830,191200,97700820,5410,5410,5410,5410,0
|
|
20230830,191100,97700820,5410,5410,5410,5410,0
|
|
20230830,191000,97700820,5410,5410,5410,5410,0
|
|
20230830,190900,97700820,5410,5410,5410,5410,0
|
|
20230830,190800,97700820,5410,5410,5410,5410,0
|
|
20230830,190700,97700820,5410,5410,5410,5410,0
|
|
20230830,190600,97700820,5410,5410,5410,5410,233
|
|
20230830,190500,97700820,5410,5410,5410,5410,0
|
|
20230830,190400,97700820,5410,5410,5410,5410,0
|
|
20230830,190300,97700820,5410,5410,5410,5410,0
|
|
20230830,190200,97700820,5410,5410,5410,5410,0
|
|
20230830,190100,97700820,5410,5410,5410,5410,0
|
|
20230830,190000,97700820,5410,5410,5410,5410,0
|
|
20230830,185900,97700820,5410,5410,5410,5410,0
|
|
20230830,185800,97700820,5410,5410,5410,5410,0
|
|
20230830,185700,97700820,5410,5410,5410,5410,0
|
|
20230830,185600,97700820,5410,5410,5410,5410,0
|
|
20230830,185500,97700820,5410,5410,5410,5410,0
|
|
20230830,185400,97700820,5410,5410,5410,5410,0
|
|
20230830,185300,97700820,5410,5410,5410,5410,0
|
|
20230830,185200,97700820,5410,5410,5410,5410,0
|
|
20230830,185100,97700820,5410,5410,5410,5410,0
|
|
20230830,185000,97700820,5410,5410,5410,5410,0
|
|
20230830,184900,97700820,5410,5410,5410,5410,0
|
|
20230830,184800,97700820,5410,5410,5410,5410,0
|
|
20230830,184700,97700820,5410,5410,5410,5410,0
|
|
20230830,184600,97700820,5410,5410,5410,5410,0
|
|
20230830,184500,97700820,5410,5410,5410,5410,0
|
|
20230830,184400,97700820,5410,5410,5410,5410,0
|
|
20230830,184300,97700820,5410,5410,5410,5410,0
|
|
20230830,184200,97700820,5410,5410,5410,5410,0
|
|
20230830,184100,97700820,5410,5410,5410,5410,0
|
|
20230830,184000,97700820,5410,5410,5410,5410,0
|
|
20230830,183900,97700820,5410,5410,5410,5410,0
|
|
20230830,183800,97700820,5410,5410,5410,5410,0
|
|
20230830,183700,97700820,5410,5410,5410,5410,0
|
|
20230830,183600,97700820,5410,5410,5410,5410,233
|
|
20230830,183500,97700820,5410,5410,5410,5410,0
|
|
20230830,183400,97700820,5410,5410,5410,5410,0
|
|
20230830,183300,97700820,5410,5410,5410,5410,0
|
|
20230830,183200,97700820,5410,5410,5410,5410,0
|
|
20230830,183100,97700820,5410,5410,5410,5410,0
|
|
20230830,183000,97700820,5410,5410,5410,5410,0
|
|
20230830,182900,97700820,5410,5410,5410,5410,0
|
|
20230830,182800,97700820,5410,5410,5410,5410,0
|
|
20230830,182700,97700820,5410,5410,5410,5410,0
|
|
20230830,182600,97700820,5410,5410,5410,5410,0
|
|
20230830,182500,97700820,5410,5410,5410,5410,0
|
|
20230830,182400,97700820,5410,5410,5410,5410,0
|
|
20230830,182300,97700820,5410,5410,5410,5410,0
|
|
20230830,182200,97700820,5410,5410,5410,5410,0
|
|
20230830,182100,97700820,5410,5410,5410,5410,0
|
|
20230830,182000,97700820,5410,5410,5410,5410,0
|
|
20230830,181900,97700820,5410,5410,5410,5410,0
|
|
20230830,181800,97700820,5410,5410,5410,5410,0
|
|
20230830,181700,97700820,5410,5410,5410,5410,0
|
|
20230830,181600,97700820,5410,5410,5410,5410,0
|
|
20230830,181500,97700820,5410,5410,5410,5410,0
|
|
20230830,181400,97700820,5410,5410,5410,5410,0
|
|
20230830,181300,97700820,5410,5410,5410,5410,0
|
|
20230830,181200,97700820,5410,5410,5410,5410,0
|
|
20230830,181100,97700820,5410,5410,5410,5410,0
|
|
20230830,181000,97700820,5410,5410,5410,5410,0
|
|
20230830,180900,97700820,5410,5410,5410,5410,0
|
|
20230830,180800,97700820,5410,5410,5410,5410,0
|
|
20230830,180700,97700820,5410,5410,5410,5410,0
|
|
20230830,180600,97700820,5410,5410,5410,5410,233
|
|
20230830,180500,97700820,5410,5410,5410,5410,0
|
|
20230830,180400,97700820,5410,5410,5410,5410,0
|
|
20230830,180300,97700820,5410,5410,5410,5410,0
|
|
20230830,180200,97700820,5410,5410,5410,5410,0
|
|
20230830,180100,97700820,5410,5410,5410,5410,0
|
|
20230830,180000,97700820,5410,5410,5410,5410,0
|
|
20230830,175900,97700820,5410,5410,5410,5410,0
|
|
20230830,175800,97700820,5410,5410,5410,5410,0
|
|
20230830,175700,97700820,5410,5410,5410,5410,0
|
|
20230830,175600,97700820,5410,5410,5410,5410,0
|
|
20230830,175500,97700820,5410,5410,5410,5410,0
|
|
20230830,175400,97700820,5410,5410,5410,5410,0
|
|
20230830,175300,97700820,5410,5410,5410,5410,0
|
|
20230830,175200,97700820,5410,5410,5410,5410,0
|
|
20230830,175100,97700820,5410,5410,5410,5410,0
|
|
20230830,175000,97700820,5410,5410,5410,5410,0
|
|
20230830,174900,97700820,5410,5410,5410,5410,0
|
|
20230830,174800,97700820,5410,5410,5410,5410,0
|
|
20230830,174700,97700820,5410,5410,5410,5410,0
|
|
20230830,174600,97700820,5410,5410,5410,5410,0
|
|
20230830,174500,97700820,5410,5410,5410,5410,0
|
|
20230830,174400,97700820,5410,5410,5410,5410,0
|
|
20230830,174300,97700820,5410,5410,5410,5410,0
|
|
20230830,174200,97700820,5410,5410,5410,5410,0
|
|
20230830,174100,97700820,5410,5410,5410,5410,0
|
|
20230830,174000,97700820,5410,5410,5410,5410,0
|
|
20230830,173900,97700820,5410,5410,5410,5410,0
|
|
20230830,173800,97700820,5410,5410,5410,5410,0
|
|
20230830,173700,97700820,5410,5410,5410,5410,0
|
|
20230830,173600,97700820,5410,5410,5410,5410,233
|
|
20230830,173500,97700820,5410,5410,5410,5410,0
|
|
20230830,173400,97700820,5410,5410,5410,5410,0
|
|
20230830,173300,97700820,5410,5410,5410,5410,0
|
|
20230830,173200,97700820,5410,5410,5410,5410,0
|
|
20230830,173100,97700820,5410,5410,5410,5410,0
|
|
20230830,173000,97700820,5410,5410,5410,5410,0
|
|
20230830,172900,97700820,5410,5410,5410,5410,0
|
|
20230830,172800,97700820,5410,5410,5410,5410,0
|
|
20230830,172700,97700820,5410,5410,5410,5410,0
|
|
20230830,172600,97700820,5410,5410,5410,5410,0
|
|
20230830,172500,97700820,5410,5410,5410,5410,0
|
|
20230830,172400,97700820,5410,5410,5410,5410,0
|
|
20230830,172300,97700820,5410,5410,5410,5410,0
|
|
20230830,172200,97700820,5410,5410,5410,5410,0
|
|
20230830,172100,97700820,5410,5410,5410,5410,0
|
|
20230830,172000,97700820,5410,5410,5410,5410,0
|
|
20230830,171900,97700820,5410,5410,5410,5410,0
|
|
20230830,171800,97700820,5410,5410,5410,5410,0
|
|
20230830,171700,97700820,5410,5410,5410,5410,0
|
|
20230830,171600,97700820,5410,5410,5410,5410,0
|
|
20230830,171500,97700820,5410,5410,5410,5410,0
|
|
20230830,171400,97700820,5410,5410,5410,5410,0
|
|
20230830,171300,97700820,5410,5410,5410,5410,0
|
|
20230830,171200,97700820,5410,5410,5410,5410,0
|
|
20230830,171100,97700820,5410,5410,5410,5410,0
|
|
20230830,171000,97700820,5410,5410,5410,5410,0
|
|
20230830,170900,97700820,5410,5410,5410,5410,0
|
|
20230830,170800,97700820,5410,5410,5410,5410,0
|
|
20230830,170700,97700820,5410,5410,5410,5410,0
|
|
20230830,170600,97700820,5410,5410,5410,5410,233
|
|
20230830,170500,97700820,5410,5410,5410,5410,0
|
|
20230830,170400,97700820,5410,5410,5410,5410,0
|
|
20230830,170300,97700820,5410,5410,5410,5410,0
|
|
20230830,170200,97700820,5410,5410,5410,5410,0
|
|
20230830,170100,97700820,5410,5410,5410,5410,0
|
|
20230830,170000,97700820,5410,5410,5410,5410,0
|
|
20230830,165900,97700820,5410,5410,5410,5410,0
|
|
20230830,165800,97700820,5410,5410,5410,5410,0
|
|
20230830,165700,97700820,5410,5410,5410,5410,0
|
|
20230830,165600,97700820,5410,5410,5410,5410,0
|
|
20230830,165500,97700820,5410,5410,5410,5410,0
|
|
20230830,165400,97700820,5410,5410,5410,5410,0
|
|
20230830,165300,97700820,5410,5410,5410,5410,0
|
|
20230830,165200,97700820,5410,5410,5410,5410,0
|
|
20230830,165100,97700820,5410,5410,5410,5410,0
|
|
20230830,165000,97700820,5410,5410,5410,5410,0
|
|
20230830,164900,97700820,5410,5410,5410,5410,0
|
|
20230830,164800,97700820,5410,5410,5410,5410,0
|
|
20230830,164700,97700820,5410,5410,5410,5410,0
|
|
20230830,164600,97700820,5410,5410,5410,5410,0
|
|
20230830,164500,97700820,5410,5410,5410,5410,0
|
|
20230830,164400,97700820,5410,5410,5410,5410,0
|
|
20230830,164300,97700820,5410,5410,5410,5410,0
|
|
20230830,164200,97700820,5410,5410,5410,5410,0
|
|
20230830,164100,97700820,5410,5410,5410,5410,0
|
|
20230830,164000,97700820,5410,5410,5410,5410,0
|
|
20230830,163900,97700820,5410,5410,5410,5410,0
|
|
20230830,163800,97700820,5410,5410,5410,5410,0
|
|
20230830,163700,97700820,5410,5410,5410,5410,0
|
|
20230830,163600,97700820,5410,5410,5410,5410,233
|
|
20230830,163500,97700820,5410,5410,5410,5410,0
|
|
20230830,163400,97700820,5410,5410,5410,5410,0
|
|
20230830,163300,97700820,5410,5410,5410,5410,0
|
|
20230830,163200,97700820,5410,5410,5410,5410,0
|
|
20230830,163100,97700820,5410,5410,5410,5410,0
|
|
20230830,163000,97700820,5410,5410,5410,5410,0
|
|
20230830,162900,97700820,5410,5410,5410,5410,0
|
|
20230830,162800,97700820,5410,5410,5410,5410,0
|
|
20230830,162700,97700820,5410,5410,5410,5410,0
|
|
20230830,162600,97700820,5410,5410,5410,5410,0
|
|
20230830,162500,97700820,5410,5410,5410,5410,0
|
|
20230830,162400,97700820,5410,5410,5410,5410,0
|
|
20230830,162300,97700820,5410,5410,5410,5410,0
|
|
20230830,162200,97700820,5410,5410,5410,5410,0
|
|
20230830,162100,97700820,5410,5410,5410,5410,0
|
|
20230830,162000,97700820,5410,5410,5410,5410,0
|
|
20230830,161900,97700820,5410,5410,5410,5410,0
|
|
20230830,161800,97700820,5410,5410,5410,5410,0
|
|
20230830,161700,97700820,5410,5410,5410,5410,0
|
|
20230830,161600,97700820,5410,5410,5410,5410,0
|
|
20230830,161500,97700820,5410,5410,5410,5410,0
|
|
20230830,161400,97700820,5410,5410,5410,5410,0
|
|
20230830,161300,97700820,5410,5410,5410,5410,0
|
|
20230830,161200,97700820,5410,5410,5410,5410,0
|
|
20230830,161100,97700820,5410,5410,5410,5410,0
|
|
20230830,161000,97700820,5410,5410,5410,5410,0
|
|
20230830,160900,97700820,5410,5410,5410,5410,0
|
|
20230830,160800,97700820,5410,5410,5410,5410,0
|
|
20230830,160700,97700820,5410,5410,5410,5410,0
|
|
20230830,160600,97700820,5410,5410,5410,5410,233
|
|
20230830,160500,97700820,5410,5410,5410,5410,0
|
|
20230830,160400,97700820,5410,5410,5410,5410,0
|
|
20230830,160300,97700820,5410,5410,5410,5410,0
|
|
20230830,160200,97700820,5410,5410,5410,5410,0
|
|
20230830,160100,97700820,5410,5410,5410,5410,0
|
|
20230830,160000,97700820,5410,5410,5410,5410,0
|
|
20230830,155900,97700820,5410,5410,5410,5410,0
|
|
20230830,155800,97700820,5410,5410,5410,5410,0
|
|
20230830,155700,97700820,5410,5410,5410,5410,0
|
|
20230830,155600,97700820,5410,5410,5410,5410,0
|
|
20230830,155500,97700820,5410,5410,5410,5410,0
|
|
20230830,155400,97700820,5410,5410,5410,5410,0
|
|
20230830,155300,97700820,5410,5410,5410,5410,0
|
|
20230830,155200,97700820,5410,5410,5410,5410,0
|
|
20230830,155100,97700820,5410,5410,5410,5410,0
|
|
20230830,155000,97700820,5410,5410,5410,5410,0
|
|
20230830,154900,97700820,5410,5410,5410,5410,0
|
|
20230830,154800,97700820,5410,5410,5410,5410,0
|
|
20230830,154700,97700820,5410,5410,5410,5410,0
|
|
20230830,154600,97700820,5410,5410,5410,5410,0
|
|
20230830,154500,97700820,5410,5410,5410,5410,0
|
|
20230830,154400,97700820,5410,5410,5410,5410,0
|
|
20230830,154300,97700820,5410,5410,5410,5410,0
|
|
20230830,154200,97700820,5410,5410,5410,5410,0
|
|
20230830,154100,97700820,5410,5410,5410,5410,0
|
|
20230830,154000,97700820,5410,5410,5410,5410,0
|
|
20230830,153900,97700820,5410,5410,5410,5410,0
|
|
20230830,153800,97700820,5410,5410,5410,5410,0
|
|
20230830,153700,97700820,5410,5410,5410,5410,0
|
|
20230830,153600,97700820,5410,5410,5410,5410,233
|
|
20230830,153500,97700820,5410,5410,5410,5410,0
|
|
20230830,153400,97700820,5410,5410,5410,5410,0
|
|
20230830,153300,97700820,5410,5410,5410,5410,0
|
|
20230830,153200,97700820,5410,5410,5410,5410,0
|
|
20230830,153100,97700820,5410,5410,5410,5410,0
|
|
20230830,153000,97700820,5410,5410,5410,5410,233
|
|
20230830,152900,96440290,5420,5420,5420,5420,0
|
|
20230830,152800,96440290,5420,5420,5420,5420,0
|
|
20230830,152700,96440290,5420,5420,5420,5420,0
|
|
20230830,152600,96440290,5420,5420,5420,5420,0
|
|
20230830,152500,96440290,5420,5420,5420,5420,0
|
|
20230830,152400,96440290,5420,5420,5420,5420,0
|
|
20230830,152300,96440290,5420,5420,5420,5420,0
|
|
20230830,152200,96440290,5420,5420,5420,5420,0
|
|
20230830,152100,96440290,5420,5420,5420,5420,0
|
|
20230830,152000,96440290,5420,5420,5420,5420,0
|
|
20230830,151900,96440290,5420,5420,5420,5420,1
|
|
20230830,151800,96434870,5410,5410,5410,5410,8
|
|
20230830,151700,96391590,5410,5410,5410,5410,82
|
|
20230830,151600,95947970,5410,5410,5410,5410,221
|
|
20230830,151500,94752360,5410,5410,5410,5410,0
|
|
20230830,151400,94752360,5410,5410,5410,5410,0
|
|
20230830,151300,94752360,5410,5400,5410,5400,170
|
|
20230830,151200,93833340,5400,5390,5400,5390,251
|
|
20230830,151100,92477950,5400,5400,5400,5400,0
|
|
20230830,151000,92477950,5400,5400,5400,5400,8
|
|
20230830,150900,92434750,5400,5400,5400,5400,0
|
|
20230830,150800,92434750,5400,5400,5400,5400,35
|
|
20230830,150700,92245750,5410,5410,5410,5410,4
|
|
20230830,150600,92224110,5410,5410,5410,5410,85
|
|
20230830,150500,91764260,5400,5400,5400,5400,50
|
|
20230830,150400,91494260,5400,5400,5400,5400,0
|
|
20230830,150300,91494260,5400,5400,5400,5400,0
|
|
20230830,150200,91494260,5400,5400,5400,5400,0
|
|
20230830,150100,91494260,5400,5400,5400,5400,0
|
|
20230830,150000,91494260,5400,5400,5400,5400,1
|
|
20230830,145900,91488860,5400,5400,5400,5400,0
|
|
20230830,145800,91488860,5400,5400,5400,5400,0
|
|
20230830,145700,91488860,5400,5400,5400,5400,0
|
|
20230830,145600,91488860,5400,5400,5400,5400,0
|
|
20230830,145500,91488860,5400,5400,5400,5400,0
|
|
20230830,145400,91488860,5400,5400,5400,5400,0
|
|
20230830,145300,91488860,5400,5400,5400,5400,8
|
|
20230830,145200,91445660,5390,5390,5390,5390,201
|
|
20230830,145100,90362270,5400,5400,5400,5400,92
|
|
20230830,145000,89865470,5400,5400,5400,5400,0
|
|
20230830,144900,89865470,5400,5400,5400,5400,0
|
|
20230830,144800,89865470,5400,5400,5400,5400,1
|
|
20230830,144700,89860070,5410,5410,5410,5410,0
|
|
20230830,144600,89860070,5410,5410,5410,5410,0
|
|
20230830,144500,89860070,5410,5410,5410,5410,500
|
|
20230830,144400,87155070,5410,5410,5410,5410,0
|
|
20230830,144300,87155070,5410,5410,5410,5410,1
|
|
20230830,144200,87149660,5400,5400,5400,5400,0
|
|
20230830,144100,87149660,5400,5400,5400,5400,0
|
|
20230830,144000,87149660,5400,5400,5400,5400,0
|
|
20230830,143900,87149660,5400,5400,5400,5400,1
|
|
20230830,143800,87144260,5410,5410,5410,5410,0
|
|
20230830,143700,87144260,5410,5410,5410,5410,0
|
|
20230830,143600,87144260,5410,5410,5410,5410,0
|
|
20230830,143500,87144260,5410,5410,5410,5410,0
|
|
20230830,143400,87144260,5410,5410,5410,5410,0
|
|
20230830,143300,87144260,5410,5410,5410,5410,0
|
|
20230830,143200,87144260,5410,5410,5410,5410,0
|
|
20230830,143100,87144260,5410,5410,5410,5410,0
|
|
20230830,143000,87144260,5410,5410,5410,5410,27
|
|
20230830,142900,86998190,5410,5410,5410,5410,5
|
|
20230830,142800,86971140,5410,5410,5410,5410,0
|
|
20230830,142700,86971140,5410,5410,5410,5410,0
|
|
20230830,142600,86971140,5410,5410,5410,5410,28
|
|
20230830,142500,86819660,5410,5410,5410,5410,100
|
|
20230830,142400,86278660,5400,5400,5400,5400,0
|
|
20230830,142300,86278660,5400,5400,5400,5400,0
|
|
20230830,142200,86278660,5400,5400,5400,5400,0
|
|
20230830,142100,86278660,5400,5400,5400,5400,25
|
|
20230830,142000,86143660,5400,5400,5400,5400,0
|
|
20230830,141900,86143660,5400,5400,5400,5400,0
|
|
20230830,141800,86143660,5400,5400,5400,5400,11
|
|
20230830,141700,86084260,5400,5400,5400,5400,0
|
|
20230830,141600,86084260,5400,5400,5400,5400,3
|
|
20230830,141500,86068060,5400,5400,5400,5400,86
|
|
20230830,141400,85603660,5400,5400,5400,5400,1
|
|
20230830,141300,85598260,5400,5400,5400,5400,0
|
|
20230830,141200,85598260,5400,5400,5400,5400,0
|
|
20230830,141100,85598260,5400,5400,5400,5400,0
|
|
20230830,141000,85598260,5400,5400,5400,5400,0
|
|
20230830,140900,85598260,5400,5400,5400,5400,1
|
|
20230830,140800,85592860,5410,5410,5410,5410,0
|
|
20230830,140700,85592860,5410,5410,5410,5410,0
|
|
20230830,140600,85592860,5410,5410,5410,5410,124
|
|
20230830,140500,84922020,5410,5400,5410,5400,242
|
|
20230830,140400,83612820,5380,5380,5380,5380,0
|
|
20230830,140300,83612820,5380,5380,5380,5380,0
|
|
20230830,140200,83612820,5380,5380,5380,5380,30
|
|
20230830,140100,83451420,5380,5380,5380,5380,0
|
|
20230830,140000,83451420,5380,5380,5380,5380,0
|
|
20230830,135900,83451420,5380,5380,5380,5380,0
|
|
20230830,135800,83451420,5380,5380,5380,5380,0
|
|
20230830,135700,83451420,5380,5380,5380,5380,250
|
|
20230830,135600,82106420,5380,5380,5380,5380,0
|
|
20230830,135500,82106420,5380,5380,5380,5380,0
|
|
20230830,135400,82106420,5380,5380,5380,5380,0
|
|
20230830,135300,82106420,5380,5380,5380,5380,0
|
|
20230830,135200,82106420,5380,5380,5380,5380,0
|
|
20230830,135100,82106420,5380,5390,5390,5380,250
|
|
20230830,135000,80761340,5390,5390,5390,5390,30
|
|
20230830,134900,80599640,5390,5390,5390,5390,0
|
|
20230830,134800,80599640,5390,5390,5390,5390,0
|
|
20230830,134700,80599640,5390,5390,5390,5390,0
|
|
20230830,134600,80599640,5390,5390,5390,5390,0
|
|
20230830,134500,80599640,5390,5390,5390,5390,0
|
|
20230830,134400,80599640,5390,5400,5400,5390,28
|
|
20230830,134300,80448690,5410,5410,5410,5410,0
|
|
20230830,134200,80448690,5410,5410,5410,5410,0
|
|
20230830,134100,80448690,5410,5400,5410,5400,2
|
|
20230830,134000,80437880,5410,5400,5410,5400,549
|
|
20230830,133900,77467820,5410,5410,5410,5410,0
|
|
20230830,133800,77467820,5410,5410,5410,5410,0
|
|
20230830,133700,77467820,5410,5410,5410,5410,0
|
|
20230830,133600,77467820,5410,5410,5410,5410,0
|
|
20230830,133500,77467820,5410,5410,5410,5410,0
|
|
20230830,133400,77467820,5410,5410,5410,5410,0
|
|
20230830,133300,77467820,5410,5410,5410,5410,0
|
|
20230830,133200,77467820,5410,5410,5410,5410,0
|
|
20230830,133100,77467820,5410,5410,5410,5410,0
|
|
20230830,133000,77467820,5410,5410,5410,5410,0
|
|
20230830,132900,77467820,5410,5410,5410,5410,0
|
|
20230830,132800,77467820,5410,5410,5410,5410,0
|
|
20230830,132700,77467820,5410,5410,5410,5410,0
|
|
20230830,132600,77467820,5410,5400,5410,5400,2
|
|
20230830,132500,77457010,5410,5410,5410,5410,0
|
|
20230830,132400,77457010,5410,5410,5410,5410,0
|
|
20230830,132300,77457010,5410,5410,5410,5410,0
|
|
20230830,132200,77457010,5410,5410,5410,5410,0
|
|
20230830,132100,77457010,5410,5410,5410,5410,0
|
|
20230830,132000,77457010,5410,5410,5410,5410,0
|
|
20230830,131900,77457010,5410,5410,5410,5410,0
|
|
20230830,131800,77457010,5410,5410,5410,5410,0
|
|
20230830,131700,77457010,5410,5410,5410,5410,0
|
|
20230830,131600,77457010,5410,5410,5410,5410,28
|
|
20230830,131500,77305530,5410,5370,5410,5360,493
|
|
20230830,131400,74656920,5370,5370,5370,5370,100
|
|
20230830,131300,74119920,5370,5370,5370,5370,3
|
|
20230830,131200,74103810,5410,5370,5410,5370,4
|
|
20230830,131100,74082290,5370,5380,5380,5370,280
|
|
20230830,131000,72577400,5380,5380,5380,5380,3
|
|
20230830,130900,72561260,5380,5380,5380,5380,0
|
|
20230830,130800,72561260,5380,5380,5380,5380,3
|
|
20230830,130700,72545120,5410,5410,5410,5410,0
|
|
20230830,130600,72545120,5410,5370,5410,5370,229
|
|
20230830,130500,71313310,5370,5370,5370,5370,3
|
|
20230830,130400,71297200,5400,5400,5400,5400,1
|
|
20230830,130300,71291800,5370,5370,5370,5370,3
|
|
20230830,130200,71275690,5370,5370,5370,5370,0
|
|
20230830,130100,71275690,5370,5400,5400,5370,4
|
|
20230830,130000,71254180,5390,5390,5390,5390,0
|
|
20230830,125900,71254180,5390,5370,5390,5370,40
|
|
20230830,125800,71039360,5390,5380,5390,5380,40
|
|
20230830,125700,70824150,5380,5380,5380,5380,3
|
|
20230830,125600,70808010,5390,5380,5390,5380,25
|
|
20230830,125500,70673290,5390,5390,5390,5390,2
|
|
20230830,125400,70662510,5370,5370,5370,5370,5
|
|
20230830,125300,70635660,5370,5370,5390,5370,6
|
|
20230830,125200,70603400,5390,5360,5390,5360,6
|
|
20230830,125100,70571210,5360,5360,5360,5360,2
|
|
20230830,125000,70560490,5360,5360,5360,5360,5
|
|
20230830,124900,70533690,5360,5360,5360,5360,5
|
|
20230830,124800,70506890,5360,5360,5360,5360,3
|
|
20230830,124700,70490810,5360,5360,5360,5360,6
|
|
20230830,124600,70458650,5360,5360,5360,5360,3
|
|
20230830,124500,70442570,5360,5360,5360,5360,6
|
|
20230830,124400,70410410,5360,5360,5360,5360,3
|
|
20230830,124300,70394330,5360,5360,5360,5360,9
|
|
20230830,124200,70346090,5360,5360,5360,5360,6
|
|
20230830,124100,70313930,5360,5360,5360,5360,3
|
|
20230830,124000,70297850,5390,5380,5390,5380,152
|
|
20230830,123900,69480070,5380,5340,5380,5340,178
|
|
20230830,123800,68522590,5340,5340,5340,5340,6
|
|
20230830,123700,68490550,5340,5350,5350,5340,201
|
|
20230830,123600,67415230,5350,5350,5350,5350,6
|
|
20230830,123500,67383130,5350,5350,5350,5350,3
|
|
20230830,123400,67367080,5350,5360,5360,5350,47
|
|
20230830,123300,67115190,5370,5370,5370,5360,8
|
|
20230830,123200,67072260,5370,5360,5370,5360,4
|
|
20230830,123100,67050810,5350,5360,5360,5350,193
|
|
20230830,123000,66016390,5360,5360,5360,5360,3
|
|
20230830,122900,66000310,5360,5360,5360,5360,6
|
|
20230830,122800,65968150,5370,5370,5370,5370,100
|
|
20230830,122700,65431150,5370,5370,5370,5370,6
|
|
20230830,122600,65398930,5370,5370,5370,5370,6
|
|
20230830,122500,65366710,5370,5370,5370,5370,6
|
|
20230830,122400,65334490,5370,5370,5370,5370,6
|
|
20230830,122300,65302270,5370,5370,5370,5370,3
|
|
20230830,122200,65286160,5370,5370,5370,5370,6
|
|
20230830,122100,65253940,5370,5370,5370,5370,3
|
|
20230830,122000,65237830,5370,5370,5370,5370,6
|
|
20230830,121900,65205610,5370,5370,5370,5370,6
|
|
20230830,121800,65173390,5370,5370,5370,5370,3
|
|
20230830,121700,65157280,5370,5370,5370,5370,6
|
|
20230830,121600,65125060,5370,5370,5370,5370,3
|
|
20230830,121500,65108950,5370,5370,5370,5370,9
|
|
20230830,121400,65060620,5370,5370,5370,5370,3
|
|
20230830,121300,65044510,5370,5370,5370,5370,6
|
|
20230830,121200,65012290,5370,5370,5370,5370,3
|
|
20230830,121100,64996180,5370,5370,5370,5370,6
|
|
20230830,121000,64963960,5370,5370,5370,5370,6
|
|
20230830,120900,64931740,5370,5370,5370,5370,3
|
|
20230830,120800,64915630,5370,5370,5370,5370,6
|
|
20230830,120700,64883410,5370,5370,5370,5370,3
|
|
20230830,120600,64867300,5370,5370,5410,5370,31
|
|
20230830,120500,64700110,5370,5370,5370,5370,3
|
|
20230830,120400,64684000,5370,5400,5400,5370,8
|
|
20230830,120300,64640980,5360,5360,5360,5360,6
|
|
20230830,120200,64608820,5360,5360,5360,5360,3
|
|
20230830,120100,64592740,5360,5360,5360,5360,6
|
|
20230830,120000,64560580,5360,5360,5360,5360,3
|
|
20230830,115900,64544500,5360,5360,5360,5360,6
|
|
20230830,115800,64512340,5360,5360,5360,5360,3
|
|
20230830,115700,64496260,5360,5360,5360,5360,6
|
|
20230830,115600,64464100,5360,5360,5400,5360,10
|
|
20230830,115500,64410460,5360,5360,5360,5360,3
|
|
20230830,115400,64394380,5360,5360,5360,5360,6
|
|
20230830,115300,64362220,5360,5360,5360,5360,3
|
|
20230830,115200,64346140,5360,5360,5360,5360,6
|
|
20230830,115100,64313980,5360,5360,5360,5360,3
|
|
20230830,115000,64297900,5360,5370,5370,5360,6
|
|
20230830,114900,64265710,5370,5370,5370,5370,6
|
|
20230830,114800,64233490,5370,5380,5410,5370,130
|
|
20230830,114700,63530380,5360,5380,5380,5360,1007
|
|
20230830,114600,58126570,5380,5380,5380,5380,3
|
|
20230830,114500,58110430,5410,5410,5410,5380,10
|
|
20230830,114400,58056510,5370,5370,5370,5370,3
|
|
20230830,114300,58040400,5370,5370,5370,5370,6
|
|
20230830,114200,58008180,5370,5370,5370,5370,3
|
|
20230830,114100,57992070,5370,5360,5370,5360,6
|
|
20230830,114000,57959880,5360,5360,5360,5360,6
|
|
20230830,113900,57927720,5360,5360,5360,5360,3
|
|
20230830,113800,57911640,5360,5360,5360,5360,6
|
|
20230830,113700,57879480,5360,5360,5360,5360,6
|
|
20230830,113600,57847320,5360,5360,5360,5360,6
|
|
20230830,113500,57815160,5360,5360,5360,5360,3
|
|
20230830,113400,57799080,5360,5360,5360,5360,6
|
|
20230830,113300,57766920,5360,5360,5360,5360,6
|
|
20230830,113200,57734760,5360,5360,5360,5360,3
|
|
20230830,113100,57718680,5360,5360,5360,5360,106
|
|
20230830,113000,57150520,5360,5360,5360,5360,356
|
|
20230830,112900,55242360,5360,5360,5360,5360,89
|
|
20230830,112800,54765320,5360,5360,5360,5360,6
|
|
20230830,112700,54733160,5360,5360,5360,5360,6
|
|
20230830,112600,54701000,5410,5370,5410,5370,52
|
|
20230830,112500,54421720,5370,5370,5370,5370,180
|
|
20230830,112400,53455120,5370,5370,5370,5370,6
|
|
20230830,112300,53422900,5370,5370,5370,5370,3
|
|
20230830,112200,53406790,5370,5370,5370,5370,6
|
|
20230830,112100,53374570,5370,5370,5370,5370,3
|
|
20230830,112000,53358460,5370,5370,5370,5370,6
|
|
20230830,111900,53326240,5370,5370,5370,5370,3
|
|
20230830,111800,53310130,5370,5370,5420,5370,108
|
|
20230830,111700,52725320,5370,5370,5370,5370,6
|
|
20230830,111600,52693100,5370,5410,5410,5370,6
|
|
20230830,111500,52660760,5410,5410,5410,5370,8
|
|
20230830,111400,52617720,5370,5400,5410,5370,7
|
|
20230830,111300,52579980,5370,5370,5400,5370,107
|
|
20230830,111200,52005360,5400,5400,5400,5400,1
|
|
20230830,111100,51999960,5370,5400,5400,5360,7
|
|
20230830,111000,51962370,5360,5360,5400,5360,92
|
|
20230830,110900,51465930,5360,5360,5360,5360,12
|
|
20230830,110800,51401610,5360,5360,5360,5360,6
|
|
20230830,110700,51369450,5360,5360,5360,5360,3
|
|
20230830,110600,51353370,5360,5360,5360,5360,6
|
|
20230830,110500,51321210,5360,5360,5360,5360,3
|
|
20230830,110400,51305130,5360,5360,5360,5360,6
|
|
20230830,110300,51272970,5360,5360,5360,5360,6
|
|
20230830,110200,51240810,5360,5360,5360,5360,3
|
|
20230830,110100,51224730,5360,5360,5360,5360,6
|
|
20230830,110000,51192570,5360,5360,5360,5360,3
|
|
20230830,105900,51176490,5360,5360,5360,5360,9
|
|
20230830,105800,51128250,5360,5360,5360,5360,3
|
|
20230830,105700,51112170,5360,5360,5360,5360,6
|
|
20230830,105600,51080010,5360,5360,5360,5360,3
|
|
20230830,105500,51063930,5360,5360,5360,5360,64
|
|
20230830,105400,50720890,5360,5360,5360,5360,6
|
|
20230830,105300,50688730,5360,5370,5370,5360,224
|
|
20230830,105200,49487970,5360,5360,5360,5360,6
|
|
20230830,105100,49455810,5360,5360,5360,5360,3
|
|
20230830,105000,49439730,5360,5360,5360,5360,9
|
|
20230830,104900,49391490,5360,5360,5360,5360,3
|
|
20230830,104800,49375410,5360,5360,5360,5360,6
|
|
20230830,104700,49343250,5360,5360,5360,5360,6
|
|
20230830,104600,49311090,5360,5360,5360,5360,4
|
|
20230830,104500,49289650,5360,5360,5360,5360,6
|
|
20230830,104400,49257490,5360,5360,5360,5360,3
|
|
20230830,104300,49241410,5360,5360,5360,5360,6
|
|
20230830,104200,49209250,5360,5360,5360,5360,3
|
|
20230830,104100,49193170,5360,5360,5360,5360,6
|
|
20230830,104000,49161010,5360,5360,5360,5360,9
|
|
20230830,103900,49112770,5400,5360,5400,5360,5
|
|
20230830,103800,49085910,5360,5360,5380,5360,7
|
|
20230830,103700,49048370,5360,5360,5360,5360,3
|
|
20230830,103600,49032290,5360,5360,5360,5360,6
|
|
20230830,103500,49000130,5360,5360,5360,5360,3
|
|
20230830,103400,48984050,5360,5360,5360,5360,6
|
|
20230830,103300,48951890,5360,5360,5360,5360,3
|
|
20230830,103200,48935810,5360,5360,5360,5360,6
|
|
20230830,103100,48903650,5380,5380,5380,5380,7
|
|
20230830,103000,48865990,5380,5380,5380,5380,3
|
|
20230830,102900,48849850,5380,5380,5380,5380,6
|
|
20230830,102800,48817570,5380,5380,5380,5380,3
|
|
20230830,102700,48801430,5380,5380,5380,5380,6
|
|
20230830,102600,48769150,5380,5380,5380,5380,3
|
|
20230830,102500,48753010,5380,5380,5380,5380,6
|
|
20230830,102400,48720730,5380,5380,5380,5380,6
|
|
20230830,102300,48688450,5380,5380,5380,5380,3
|
|
20230830,102200,48672310,5380,5380,5380,5380,6
|
|
20230830,102100,48640030,5380,5380,5380,5380,12
|
|
20230830,102000,48575470,5380,5380,5380,5380,76
|
|
20230830,101900,48166590,5380,5380,5380,5380,3
|
|
20230830,101800,48150450,5380,5380,5380,5380,3
|
|
20230830,101700,48134310,5380,5380,5380,5380,3
|
|
20230830,101600,48118170,5380,5380,5380,5380,3
|
|
20230830,101500,48102030,5380,5380,5380,5380,3
|
|
20230830,101400,48085890,5380,5380,5380,5380,3
|
|
20230830,101300,48069750,5380,5380,5380,5380,3
|
|
20230830,101200,48053610,5380,5380,5380,5380,6
|
|
20230830,101100,48021330,5420,5360,5420,5360,53
|
|
20230830,101000,47734980,5360,5380,5400,5340,504
|
|
20230830,100900,45034650,5380,5410,5410,5380,6
|
|
20230830,100800,45002280,5380,5380,5380,5380,3
|
|
20230830,100700,44986140,5380,5380,5380,5380,3
|
|
20230830,100600,44970000,5410,5410,5410,5410,28
|
|
20230830,100500,44818520,5410,5440,5440,5410,5
|
|
20230830,100400,44791420,5450,5460,5470,5450,3
|
|
20230830,100300,44775040,5490,5420,5490,5400,282
|
|
20230830,100200,43238460,5370,5400,5400,5350,506
|
|
20230830,100100,40525160,5400,5400,5400,5400,11
|
|
20230830,100000,40465760,5400,5400,5400,5400,73
|
|
20230830,095900,40071560,5400,5400,5400,5400,3
|
|
20230830,095800,40055360,5400,5400,5400,5400,3
|
|
20230830,095700,40039160,5400,5400,5400,5400,3
|
|
20230830,095600,40022960,5400,5400,5400,5400,58
|
|
20230830,095500,39709760,5400,5400,5400,5400,3
|
|
20230830,095400,39693560,5410,5410,5410,5410,161
|
|
20230830,095300,38822550,5420,5420,5420,5420,0
|
|
20230830,095200,38822550,5420,5420,5420,5420,0
|
|
20230830,095100,38822550,5420,5420,5420,5420,0
|
|
20230830,095000,38822550,5420,5420,5420,5420,0
|
|
20230830,094900,38822550,5420,5420,5420,5420,0
|
|
20230830,094800,38822550,5420,5420,5420,5420,5
|
|
20230830,094700,38795450,5420,5420,5420,5420,0
|
|
20230830,094600,38795450,5420,5420,5420,5420,5
|
|
20230830,094500,38768350,5420,5420,5420,5420,0
|
|
20230830,094400,38768350,5420,5420,5420,5420,0
|
|
20230830,094300,38768350,5420,5420,5420,5420,0
|
|
20230830,094200,38768350,5420,5420,5420,5420,100
|
|
20230830,094100,38226350,5460,5460,5460,5460,1
|
|
20230830,094000,38220890,5420,5420,5420,5420,0
|
|
20230830,093900,38220890,5420,5420,5420,5420,157
|
|
20230830,093800,37369950,5490,5480,5490,5480,10
|
|
20230830,093700,37315090,5490,5430,5490,5430,295
|
|
20230830,093600,35702140,5450,5430,5450,5420,141
|
|
20230830,093500,34934190,5380,5380,5380,5380,140
|
|
20230830,093400,34180990,5380,5380,5380,5380,0
|
|
20230830,093300,34180990,5380,5380,5380,5380,0
|
|
20230830,093200,34180990,5380,5380,5380,5380,0
|
|
20230830,093100,34180990,5380,5380,5380,5380,0
|
|
20230830,093000,34180990,5380,5380,5380,5380,0
|
|
20230830,092900,34180990,5380,5380,5380,5380,0
|
|
20230830,092800,34180990,5380,5380,5380,5380,0
|
|
20230830,092700,34180990,5380,5370,5380,5370,376
|
|
20230830,092600,32158200,5380,5370,5380,5360,200
|
|
20230830,092500,31083750,5380,5380,5380,5380,0
|
|
20230830,092400,31083750,5380,5380,5380,5380,0
|
|
20230830,092300,31083750,5380,5380,5380,5380,0
|
|
20230830,092200,31083750,5380,5380,5380,5380,0
|
|
20230830,092100,31083750,5380,5370,5380,5370,40
|
|
20230830,092000,30868910,5320,5320,5320,5320,0
|
|
20230830,091900,30868910,5320,5320,5320,5320,0
|
|
20230830,091800,30868910,5320,5340,5340,5320,1000
|
|
20230830,091700,25538550,5330,5330,5330,5330,0
|
|
20230830,091600,25538550,5330,5370,5380,5330,75
|
|
20230830,091500,25138380,5330,5380,5380,5330,190
|
|
20230830,091400,24121400,5380,5380,5380,5380,47
|
|
20230830,091300,23868540,5360,5360,5360,5360,65
|
|
20230830,091200,23520140,5330,5340,5340,5330,1230
|
|
20230830,091100,16962020,5350,5350,5350,5350,219
|
|
20230830,091000,15790370,5350,5360,5360,5350,500
|
|
20230830,090900,13114900,5340,5380,5380,5340,523
|
|
20230830,090800,10310520,5380,5380,5380,5380,0
|
|
20230830,090700,10310520,5380,5380,5380,5380,4
|
|
20230830,090600,10289000,5380,5380,5380,5380,4
|
|
20230830,090500,10267480,5370,5370,5370,5370,400
|
|
20230830,090400,8119480,5370,5380,5380,5370,100
|
|
20230830,090300,7582280,5440,5400,5440,5330,601
|
|
20230830,090200,4359070,5380,5420,5420,5380,500
|
|
20230830,090100,1654380,5460,5460,5460,5460,0
|
|
20230830,090000,1654380,5460,5460,5460,5460,303
|