641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,193700,1264833800,5400,5400,5400,5400,0
|
|
20230830,193600,1264833800,5400,5400,5400,5400,0
|
|
20230830,193500,1264833800,5400,5400,5400,5400,0
|
|
20230830,193400,1264833800,5400,5400,5400,5400,0
|
|
20230830,193300,1264833800,5400,5400,5400,5400,0
|
|
20230830,193200,1264833800,5400,5400,5400,5400,0
|
|
20230830,193100,1264833800,5400,5400,5400,5400,0
|
|
20230830,193000,1264833800,5400,5400,5400,5400,0
|
|
20230830,192900,1264833800,5400,5400,5400,5400,0
|
|
20230830,192800,1264833800,5400,5400,5400,5400,0
|
|
20230830,192700,1264833800,5400,5400,5400,5400,0
|
|
20230830,192600,1264833800,5400,5400,5400,5400,0
|
|
20230830,192500,1264833800,5400,5400,5400,5400,0
|
|
20230830,192400,1264833800,5400,5400,5400,5400,0
|
|
20230830,192300,1264833800,5400,5400,5400,5400,0
|
|
20230830,192200,1264833800,5400,5400,5400,5400,0
|
|
20230830,192100,1264833800,5400,5400,5400,5400,0
|
|
20230830,192000,1264833800,5400,5400,5400,5400,0
|
|
20230830,191900,1264833800,5400,5400,5400,5400,0
|
|
20230830,191800,1264833800,5400,5400,5400,5400,0
|
|
20230830,191700,1264833800,5400,5400,5400,5400,0
|
|
20230830,191600,1264833800,5400,5400,5400,5400,0
|
|
20230830,191500,1264833800,5400,5400,5400,5400,0
|
|
20230830,191400,1264833800,5400,5400,5400,5400,0
|
|
20230830,191300,1264833800,5400,5400,5400,5400,0
|
|
20230830,191200,1264833800,5400,5400,5400,5400,0
|
|
20230830,191100,1264833800,5400,5400,5400,5400,0
|
|
20230830,191000,1264833800,5400,5400,5400,5400,0
|
|
20230830,190900,1264833800,5400,5400,5400,5400,0
|
|
20230830,190800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,190700,1264833800,5400,5400,5400,5400,0
|
|
20230830,190600,1264833800,5400,5400,5400,5400,0
|
|
20230830,190500,1264833800,5400,5400,5400,5400,0
|
|
20230830,190400,1264833800,5400,5400,5400,5400,0
|
|
20230830,190300,1264833800,5400,5400,5400,5400,0
|
|
20230830,190200,1264833800,5400,5400,5400,5400,0
|
|
20230830,190100,1264833800,5400,5400,5400,5400,0
|
|
20230830,190000,1264833800,5400,5400,5400,5400,0
|
|
20230830,185900,1264833800,5400,5400,5400,5400,0
|
|
20230830,185800,1264833800,5400,5400,5400,5400,0
|
|
20230830,185700,1264833800,5400,5400,5400,5400,0
|
|
20230830,185600,1264833800,5400,5400,5400,5400,0
|
|
20230830,185500,1264833800,5400,5400,5400,5400,0
|
|
20230830,185400,1264833800,5400,5400,5400,5400,0
|
|
20230830,185300,1264833800,5400,5400,5400,5400,0
|
|
20230830,185200,1264833800,5400,5400,5400,5400,0
|
|
20230830,185100,1264833800,5400,5400,5400,5400,0
|
|
20230830,185000,1264833800,5400,5400,5400,5400,0
|
|
20230830,184900,1264833800,5400,5400,5400,5400,0
|
|
20230830,184800,1264833800,5400,5400,5400,5400,0
|
|
20230830,184700,1264833800,5400,5400,5400,5400,0
|
|
20230830,184600,1264833800,5400,5400,5400,5400,0
|
|
20230830,184500,1264833800,5400,5400,5400,5400,0
|
|
20230830,184400,1264833800,5400,5400,5400,5400,0
|
|
20230830,184300,1264833800,5400,5400,5400,5400,0
|
|
20230830,184200,1264833800,5400,5400,5400,5400,0
|
|
20230830,184100,1264833800,5400,5400,5400,5400,0
|
|
20230830,184000,1264833800,5400,5400,5400,5400,0
|
|
20230830,183900,1264833800,5400,5400,5400,5400,0
|
|
20230830,183800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,183700,1264833800,5400,5400,5400,5400,0
|
|
20230830,183600,1264833800,5400,5400,5400,5400,0
|
|
20230830,183500,1264833800,5400,5400,5400,5400,0
|
|
20230830,183400,1264833800,5400,5400,5400,5400,0
|
|
20230830,183300,1264833800,5400,5400,5400,5400,0
|
|
20230830,183200,1264833800,5400,5400,5400,5400,0
|
|
20230830,183100,1264833800,5400,5400,5400,5400,0
|
|
20230830,183000,1264833800,5400,5400,5400,5400,0
|
|
20230830,182900,1264833800,5400,5400,5400,5400,0
|
|
20230830,182800,1264833800,5400,5400,5400,5400,0
|
|
20230830,182700,1264833800,5400,5400,5400,5400,0
|
|
20230830,182600,1264833800,5400,5400,5400,5400,0
|
|
20230830,182500,1264833800,5400,5400,5400,5400,0
|
|
20230830,182400,1264833800,5400,5400,5400,5400,0
|
|
20230830,182300,1264833800,5400,5400,5400,5400,0
|
|
20230830,182200,1264833800,5400,5400,5400,5400,0
|
|
20230830,182100,1264833800,5400,5400,5400,5400,0
|
|
20230830,182000,1264833800,5400,5400,5400,5400,0
|
|
20230830,181900,1264833800,5400,5400,5400,5400,0
|
|
20230830,181800,1264833800,5400,5400,5400,5400,0
|
|
20230830,181700,1264833800,5400,5400,5400,5400,0
|
|
20230830,181600,1264833800,5400,5400,5400,5400,0
|
|
20230830,181500,1264833800,5400,5400,5400,5400,0
|
|
20230830,181400,1264833800,5400,5400,5400,5400,0
|
|
20230830,181300,1264833800,5400,5400,5400,5400,0
|
|
20230830,181200,1264833800,5400,5400,5400,5400,0
|
|
20230830,181100,1264833800,5400,5400,5400,5400,0
|
|
20230830,181000,1264833800,5400,5400,5400,5400,0
|
|
20230830,180900,1264833800,5400,5400,5400,5400,0
|
|
20230830,180800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,180700,1264833800,5400,5400,5400,5400,0
|
|
20230830,180600,1264833800,5400,5400,5400,5400,0
|
|
20230830,180500,1264833800,5400,5400,5400,5400,0
|
|
20230830,180400,1264833800,5400,5400,5400,5400,0
|
|
20230830,180300,1264833800,5400,5400,5400,5400,0
|
|
20230830,180200,1264833800,5400,5400,5400,5400,0
|
|
20230830,180100,1264833800,5400,5400,5400,5400,0
|
|
20230830,180000,1264833800,5400,5400,5400,5400,0
|
|
20230830,175900,1264833800,5400,5400,5400,5400,0
|
|
20230830,175800,1264833800,5400,5400,5400,5400,0
|
|
20230830,175700,1264833800,5400,5400,5400,5400,0
|
|
20230830,175600,1264833800,5400,5400,5400,5400,0
|
|
20230830,175500,1264833800,5400,5400,5400,5400,0
|
|
20230830,175400,1264833800,5400,5400,5400,5400,0
|
|
20230830,175300,1264833800,5400,5400,5400,5400,0
|
|
20230830,175200,1264833800,5400,5400,5400,5400,0
|
|
20230830,175100,1264833800,5400,5400,5400,5400,0
|
|
20230830,175000,1264833800,5400,5400,5400,5400,0
|
|
20230830,174900,1264833800,5400,5400,5400,5400,0
|
|
20230830,174800,1264833800,5400,5400,5400,5400,0
|
|
20230830,174700,1264833800,5400,5400,5400,5400,0
|
|
20230830,174600,1264833800,5400,5400,5400,5400,0
|
|
20230830,174500,1264833800,5400,5400,5400,5400,0
|
|
20230830,174400,1264833800,5400,5400,5400,5400,0
|
|
20230830,174300,1264833800,5400,5400,5400,5400,0
|
|
20230830,174200,1264833800,5400,5400,5400,5400,0
|
|
20230830,174100,1264833800,5400,5400,5400,5400,0
|
|
20230830,174000,1264833800,5400,5400,5400,5400,0
|
|
20230830,173900,1264833800,5400,5400,5400,5400,0
|
|
20230830,173800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,173700,1264833800,5400,5400,5400,5400,0
|
|
20230830,173600,1264833800,5400,5400,5400,5400,0
|
|
20230830,173500,1264833800,5400,5400,5400,5400,0
|
|
20230830,173400,1264833800,5400,5400,5400,5400,0
|
|
20230830,173300,1264833800,5400,5400,5400,5400,0
|
|
20230830,173200,1264833800,5400,5400,5400,5400,0
|
|
20230830,173100,1264833800,5400,5400,5400,5400,0
|
|
20230830,173000,1264833800,5400,5400,5400,5400,0
|
|
20230830,172900,1264833800,5400,5400,5400,5400,0
|
|
20230830,172800,1264833800,5400,5400,5400,5400,0
|
|
20230830,172700,1264833800,5400,5400,5400,5400,0
|
|
20230830,172600,1264833800,5400,5400,5400,5400,0
|
|
20230830,172500,1264833800,5400,5400,5400,5400,0
|
|
20230830,172400,1264833800,5400,5400,5400,5400,0
|
|
20230830,172300,1264833800,5400,5400,5400,5400,0
|
|
20230830,172200,1264833800,5400,5400,5400,5400,0
|
|
20230830,172100,1264833800,5400,5400,5400,5400,0
|
|
20230830,172000,1264833800,5400,5400,5400,5400,0
|
|
20230830,171900,1264833800,5400,5400,5400,5400,0
|
|
20230830,171800,1264833800,5400,5400,5400,5400,0
|
|
20230830,171700,1264833800,5400,5400,5400,5400,0
|
|
20230830,171600,1264833800,5400,5400,5400,5400,0
|
|
20230830,171500,1264833800,5400,5400,5400,5400,0
|
|
20230830,171400,1264833800,5400,5400,5400,5400,0
|
|
20230830,171300,1264833800,5400,5400,5400,5400,0
|
|
20230830,171200,1264833800,5400,5400,5400,5400,0
|
|
20230830,171100,1264833800,5400,5400,5400,5400,0
|
|
20230830,171000,1264833800,5400,5400,5400,5400,0
|
|
20230830,170900,1264833800,5400,5400,5400,5400,0
|
|
20230830,170800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,170700,1264833800,5400,5400,5400,5400,0
|
|
20230830,170600,1264833800,5400,5400,5400,5400,0
|
|
20230830,170500,1264833800,5400,5400,5400,5400,0
|
|
20230830,170400,1264833800,5400,5400,5400,5400,0
|
|
20230830,170300,1264833800,5400,5400,5400,5400,0
|
|
20230830,170200,1264833800,5400,5400,5400,5400,0
|
|
20230830,170100,1264833800,5400,5400,5400,5400,0
|
|
20230830,170000,1264833800,5400,5400,5400,5400,0
|
|
20230830,165900,1264833800,5400,5400,5400,5400,0
|
|
20230830,165800,1264833800,5400,5400,5400,5400,0
|
|
20230830,165700,1264833800,5400,5400,5400,5400,0
|
|
20230830,165600,1264833800,5400,5400,5400,5400,0
|
|
20230830,165500,1264833800,5400,5400,5400,5400,0
|
|
20230830,165400,1264833800,5400,5400,5400,5400,0
|
|
20230830,165300,1264833800,5400,5400,5400,5400,0
|
|
20230830,165200,1264833800,5400,5400,5400,5400,0
|
|
20230830,165100,1264833800,5400,5400,5400,5400,0
|
|
20230830,165000,1264833800,5400,5400,5400,5400,0
|
|
20230830,164900,1264833800,5400,5400,5400,5400,0
|
|
20230830,164800,1264833800,5400,5400,5400,5400,0
|
|
20230830,164700,1264833800,5400,5400,5400,5400,0
|
|
20230830,164600,1264833800,5400,5400,5400,5400,0
|
|
20230830,164500,1264833800,5400,5400,5400,5400,0
|
|
20230830,164400,1264833800,5400,5400,5400,5400,0
|
|
20230830,164300,1264833800,5400,5400,5400,5400,0
|
|
20230830,164200,1264833800,5400,5400,5400,5400,0
|
|
20230830,164100,1264833800,5400,5400,5400,5400,0
|
|
20230830,164000,1264833800,5400,5400,5400,5400,0
|
|
20230830,163900,1264833800,5400,5400,5400,5400,0
|
|
20230830,163800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,163700,1264833800,5400,5400,5400,5400,0
|
|
20230830,163600,1264833800,5400,5400,5400,5400,0
|
|
20230830,163500,1264833800,5400,5400,5400,5400,0
|
|
20230830,163400,1264833800,5400,5400,5400,5400,0
|
|
20230830,163300,1264833800,5400,5400,5400,5400,0
|
|
20230830,163200,1264833800,5400,5400,5400,5400,0
|
|
20230830,163100,1264833800,5400,5400,5400,5400,0
|
|
20230830,163000,1264833800,5400,5400,5400,5400,0
|
|
20230830,162900,1264833800,5400,5400,5400,5400,0
|
|
20230830,162800,1264833800,5400,5400,5400,5400,0
|
|
20230830,162700,1264833800,5400,5400,5400,5400,0
|
|
20230830,162600,1264833800,5400,5400,5400,5400,0
|
|
20230830,162500,1264833800,5400,5400,5400,5400,0
|
|
20230830,162400,1264833800,5400,5400,5400,5400,0
|
|
20230830,162300,1264833800,5400,5400,5400,5400,0
|
|
20230830,162200,1264833800,5400,5400,5400,5400,0
|
|
20230830,162100,1264833800,5400,5400,5400,5400,0
|
|
20230830,162000,1264833800,5400,5400,5400,5400,0
|
|
20230830,161900,1264833800,5400,5400,5400,5400,0
|
|
20230830,161800,1264833800,5400,5400,5400,5400,0
|
|
20230830,161700,1264833800,5400,5400,5400,5400,0
|
|
20230830,161600,1264833800,5400,5400,5400,5400,0
|
|
20230830,161500,1264833800,5400,5400,5400,5400,0
|
|
20230830,161400,1264833800,5400,5400,5400,5400,0
|
|
20230830,161300,1264833800,5400,5400,5400,5400,0
|
|
20230830,161200,1264833800,5400,5400,5400,5400,0
|
|
20230830,161100,1264833800,5400,5400,5400,5400,0
|
|
20230830,161000,1264833800,5400,5400,5400,5400,0
|
|
20230830,160900,1264833800,5400,5400,5400,5400,0
|
|
20230830,160800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,160700,1264833800,5400,5400,5400,5400,0
|
|
20230830,160600,1264833800,5400,5400,5400,5400,0
|
|
20230830,160500,1264833800,5400,5400,5400,5400,0
|
|
20230830,160400,1264833800,5400,5400,5400,5400,0
|
|
20230830,160300,1264833800,5400,5400,5400,5400,0
|
|
20230830,160200,1264833800,5400,5400,5400,5400,0
|
|
20230830,160100,1264833800,5400,5400,5400,5400,0
|
|
20230830,160000,1264833800,5400,5400,5400,5400,0
|
|
20230830,155900,1264833800,5400,5400,5400,5400,0
|
|
20230830,155800,1264833800,5400,5400,5400,5400,0
|
|
20230830,155700,1264833800,5400,5400,5400,5400,0
|
|
20230830,155600,1264833800,5400,5400,5400,5400,0
|
|
20230830,155500,1264833800,5400,5400,5400,5400,0
|
|
20230830,155400,1264833800,5400,5400,5400,5400,0
|
|
20230830,155300,1264833800,5400,5400,5400,5400,0
|
|
20230830,155200,1264833800,5400,5400,5400,5400,0
|
|
20230830,155100,1264833800,5400,5400,5400,5400,0
|
|
20230830,155000,1264833800,5400,5400,5400,5400,0
|
|
20230830,154900,1264833800,5400,5400,5400,5400,0
|
|
20230830,154800,1264833800,5400,5400,5400,5400,0
|
|
20230830,154700,1264833800,5400,5400,5400,5400,0
|
|
20230830,154600,1264833800,5400,5400,5400,5400,0
|
|
20230830,154500,1264833800,5400,5400,5400,5400,0
|
|
20230830,154400,1264833800,5400,5400,5400,5400,0
|
|
20230830,154300,1264833800,5400,5400,5400,5400,0
|
|
20230830,154200,1264833800,5400,5400,5400,5400,0
|
|
20230830,154100,1264833800,5400,5400,5400,5400,0
|
|
20230830,154000,1264833800,5400,5400,5400,5400,0
|
|
20230830,153900,1264833800,5400,5400,5400,5400,0
|
|
20230830,153800,1264833800,5400,5400,5400,5400,2532
|
|
20230830,153700,1264833800,5400,5400,5400,5400,0
|
|
20230830,153600,1264833800,5400,5400,5400,5400,0
|
|
20230830,153500,1264833800,5400,5400,5400,5400,0
|
|
20230830,153400,1264833800,5400,5400,5400,5400,0
|
|
20230830,153300,1264833800,5400,5400,5400,5400,0
|
|
20230830,153200,1264833800,5400,5400,5400,5400,0
|
|
20230830,153100,1264833800,5400,5400,5400,5400,0
|
|
20230830,153000,1264833800,5400,5400,5400,5400,2532
|
|
20230830,152900,1251161000,5420,5420,5420,5420,0
|
|
20230830,152800,1251161000,5420,5420,5420,5420,0
|
|
20230830,152700,1251161000,5420,5420,5420,5420,0
|
|
20230830,152600,1251161000,5420,5420,5420,5420,0
|
|
20230830,152500,1251161000,5420,5420,5420,5420,0
|
|
20230830,152400,1251161000,5420,5420,5420,5420,0
|
|
20230830,152300,1251161000,5420,5420,5420,5420,0
|
|
20230830,152200,1251161000,5420,5420,5420,5420,0
|
|
20230830,152100,1251161000,5420,5420,5420,5420,0
|
|
20230830,152000,1251161000,5420,5420,5420,5420,0
|
|
20230830,151900,1251161000,5420,5410,5420,5400,1057
|
|
20230830,151800,1245442870,5400,5400,5400,5400,134
|
|
20230830,151700,1244719270,5400,5400,5400,5400,311
|
|
20230830,151600,1243039870,5400,5410,5410,5400,234
|
|
20230830,151500,1241775560,5410,5400,5410,5400,387
|
|
20230830,151400,1239685730,5410,5390,5410,5390,352
|
|
20230830,151300,1237782430,5410,5400,5410,5400,93
|
|
20230830,151200,1237280110,5400,5400,5400,5400,424
|
|
20230830,151100,1234990510,5390,5380,5390,5380,1055
|
|
20230830,151000,1229308790,5370,5370,5370,5370,110
|
|
20230830,150900,1228718090,5370,5360,5370,5360,43
|
|
20230830,150800,1228487360,5370,5370,5370,5370,3059
|
|
20230830,150700,1212060530,5390,5390,5390,5390,2
|
|
20230830,150600,1212049750,5390,5390,5390,5390,20
|
|
20230830,150500,1211941950,5400,5400,5400,5400,1
|
|
20230830,150400,1211936550,5410,5390,5410,5370,179
|
|
20230830,150300,1210971130,5410,5380,5410,5380,438
|
|
20230830,150200,1208612620,5380,5380,5380,5380,1040
|
|
20230830,150100,1203017420,5390,5390,5390,5380,111
|
|
20230830,150000,1202419400,5410,5390,5410,5380,95
|
|
20230830,145900,1201907380,5400,5400,5410,5400,1142
|
|
20230830,145800,1195740180,5440,5410,5440,5400,195
|
|
20230830,145700,1194685360,5400,5410,5410,5400,755
|
|
20230830,145600,1190603320,5420,5420,5420,5420,603
|
|
20230830,145500,1187335060,5420,5440,5440,5420,1089
|
|
20230830,145400,1181423220,5430,5440,5440,5430,522
|
|
20230830,145300,1178585860,5440,5470,5470,5440,2283
|
|
20230830,145200,1166113080,5470,5430,5470,5430,11657
|
|
20230830,145100,1102593170,5430,5420,5430,5420,1052
|
|
20230830,145000,1096881330,5400,5400,5400,5400,34
|
|
20230830,144900,1096697730,5400,5420,5420,5400,3266
|
|
20230830,144800,1078996610,5420,5430,5440,5420,2446
|
|
20230830,144700,1065730980,5410,5420,5420,5410,1400
|
|
20230830,144600,1058150390,5420,5430,5430,5420,2336
|
|
20230830,144500,1045483260,5430,5450,5450,5430,173
|
|
20230830,144400,1044540430,5450,5450,5450,5450,1
|
|
20230830,144300,1044534980,5450,5420,5450,5420,4903
|
|
20230830,144200,1017848670,5420,5430,5430,5420,1482
|
|
20230830,144100,1009808530,5430,5430,5430,5430,1
|
|
20230830,144000,1009803100,5430,5430,5430,5430,313
|
|
20230830,143900,1008103510,5440,5440,5440,5440,21
|
|
20230830,143800,1007989270,5440,5440,5450,5430,721
|
|
20230830,143700,1004070560,5430,5440,5440,5430,123
|
|
20230830,143600,1003402330,5440,5450,5460,5420,566
|
|
20230830,143500,1000329040,5450,5460,5460,5420,900
|
|
20230830,143400,995431600,5460,5400,5460,5400,13572
|
|
20230830,143300,921839480,5390,5390,5400,5390,118
|
|
20230830,143200,921203320,5390,5390,5390,5390,900
|
|
20230830,143100,916352320,5410,5400,5410,5400,818
|
|
20230830,143000,911934520,5410,5410,5410,5410,1
|
|
20230830,142900,911929110,5400,5400,5400,5400,30
|
|
20230830,142800,911767110,5400,5400,5400,5400,84
|
|
20230830,142700,911313510,5410,5390,5410,5390,686
|
|
20230830,142600,907612790,5400,5400,5400,5390,43
|
|
20230830,142500,907380630,5400,5400,5410,5380,5476
|
|
20230830,142400,877909270,5410,5400,5410,5400,3
|
|
20230830,142300,877893060,5410,5410,5410,5410,20
|
|
20230830,142200,877784860,5420,5400,5420,5380,1151
|
|
20230830,142100,871563150,5400,5400,5400,5390,152
|
|
20230830,142000,870743800,5400,5410,5410,5400,202
|
|
20230830,141900,869652980,5410,5400,5410,5390,354
|
|
20230830,141800,867741010,5400,5390,5410,5390,5073
|
|
20230830,141700,840346960,5400,5390,5400,5380,994
|
|
20230830,141600,834989320,5390,5390,5400,5380,448
|
|
20230830,141500,832577490,5390,5400,5410,5380,478
|
|
20230830,141400,830003290,5400,5380,5420,5380,1027
|
|
20230830,141300,824466890,5380,5410,5420,5380,1077
|
|
20230830,141200,818643740,5410,5380,5410,5380,4997
|
|
20230830,141100,791757850,5390,5390,5400,5390,459
|
|
20230830,141000,789280110,5430,5390,5430,5370,2587
|
|
20230830,140900,775279980,5390,5420,5440,5390,11288
|
|
20230830,140800,714129530,5440,5430,5450,5380,3699
|
|
20230830,140700,694095190,5390,5390,5430,5390,3058
|
|
20230830,140600,677534820,5400,5410,5450,5400,7452
|
|
20230830,140500,637171230,5430,5390,5440,5360,15194
|
|
20230830,140400,554891000,5400,5340,5430,5340,16189
|
|
20230830,140300,467457030,5350,5360,5370,5340,2845
|
|
20230830,140200,452219680,5360,5290,5360,5290,2320
|
|
20230830,140100,439860630,5310,5310,5310,5310,438
|
|
20230830,140000,437534850,5310,5310,5310,5310,6
|
|
20230830,135900,437502990,5310,5290,5310,5290,605
|
|
20230830,135800,434291550,5290,5290,5290,5280,2259
|
|
20230830,135700,422343740,5290,5300,5300,5290,79
|
|
20230830,135600,421925770,5310,5300,5310,5300,492
|
|
20230830,135500,419318070,5300,5300,5310,5300,132
|
|
20230830,135400,418618450,5300,5290,5300,5290,84
|
|
20230830,135300,418173260,5290,5310,5310,5290,1030
|
|
20230830,135200,412716230,5310,5310,5310,5310,1
|
|
20230830,135100,412710920,5280,5290,5310,5280,1065
|
|
20230830,135000,407082970,5280,5340,5340,5280,603
|
|
20230830,134900,403881950,5340,5340,5340,5320,395
|
|
20230830,134800,401772670,5340,5330,5350,5320,590
|
|
20230830,134700,398624950,5330,5340,5340,5310,1188
|
|
20230830,134600,392298290,5340,5350,5350,5340,317
|
|
20230830,134500,390603150,5360,5350,5380,5340,3757
|
|
20230830,134400,370488550,5350,5350,5370,5340,5293
|
|
20230830,134300,342145220,5350,5340,5350,5340,1872
|
|
20230830,134200,332142240,5340,5340,5350,5340,2213
|
|
20230830,134100,320324780,5340,5280,5340,5280,9693
|
|
20230830,134000,268970580,5280,5280,5280,5280,0
|
|
20230830,133900,268970580,5280,5280,5280,5280,0
|
|
20230830,133800,268970580,5280,5280,5280,5280,0
|
|
20230830,133700,268970580,5280,5280,5280,5280,30
|
|
20230830,133600,268812180,5290,5290,5290,5290,0
|
|
20230830,133500,268812180,5290,5290,5290,5290,0
|
|
20230830,133400,268812180,5290,5290,5290,5290,0
|
|
20230830,133300,268812180,5290,5280,5290,5280,91
|
|
20230830,133200,268331390,5280,5280,5280,5280,0
|
|
20230830,133100,268331390,5280,5280,5280,5280,0
|
|
20230830,133000,268331390,5280,5280,5280,5280,1
|
|
20230830,132900,268326110,5280,5280,5280,5280,0
|
|
20230830,132800,268326110,5280,5280,5280,5280,0
|
|
20230830,132700,268326110,5280,5280,5280,5280,0
|
|
20230830,132600,268326110,5280,5280,5280,5280,0
|
|
20230830,132500,268326110,5280,5280,5290,5280,32
|
|
20230830,132400,268157140,5270,5270,5270,5270,0
|
|
20230830,132300,268157140,5270,5270,5270,5270,169
|
|
20230830,132200,267266510,5270,5280,5280,5270,261
|
|
20230830,132100,265888610,5290,5290,5290,5290,0
|
|
20230830,132000,265888610,5290,5290,5290,5290,0
|
|
20230830,131900,265888610,5290,5290,5290,5290,100
|
|
20230830,131800,265359610,5290,5290,5290,5290,50
|
|
20230830,131700,265095110,5290,5280,5290,5280,5
|
|
20230830,131600,265068700,5290,5290,5290,5290,0
|
|
20230830,131500,265068700,5290,5280,5290,5280,48
|
|
20230830,131400,264815250,5290,5290,5290,5290,0
|
|
20230830,131300,264815250,5290,5290,5290,5290,0
|
|
20230830,131200,264815250,5290,5290,5290,5290,0
|
|
20230830,131100,264815250,5290,5290,5290,5290,0
|
|
20230830,131000,264815250,5290,5290,5290,5290,0
|
|
20230830,130900,264815250,5290,5290,5290,5290,308
|
|
20230830,130800,263185930,5290,5290,5290,5290,0
|
|
20230830,130700,263185930,5290,5290,5290,5290,0
|
|
20230830,130600,263185930,5290,5290,5290,5290,0
|
|
20230830,130500,263185930,5290,5290,5290,5290,0
|
|
20230830,130400,263185930,5290,5290,5290,5290,0
|
|
20230830,130300,263185930,5290,5290,5290,5290,0
|
|
20230830,130200,263185930,5290,5290,5290,5290,0
|
|
20230830,130100,263185930,5290,5290,5290,5290,1
|
|
20230830,130000,263180640,5270,5290,5290,5270,99
|
|
20230830,125900,262657910,5290,5280,5290,5280,2465
|
|
20230830,125800,249633630,5280,5280,5280,5280,0
|
|
20230830,125700,249633630,5280,5280,5280,5280,0
|
|
20230830,125600,249633630,5280,5280,5280,5280,0
|
|
20230830,125500,249633630,5280,5280,5280,5280,0
|
|
20230830,125400,249633630,5280,5270,5280,5270,309
|
|
20230830,125300,248005190,5260,5270,5270,5260,72
|
|
20230830,125200,247626050,5260,5260,5260,5260,15
|
|
20230830,125100,247547150,5260,5260,5260,5260,0
|
|
20230830,125000,247547150,5260,5260,5260,5260,0
|
|
20230830,124900,247547150,5260,5260,5260,5260,13
|
|
20230830,124800,247478770,5270,5270,5270,5270,0
|
|
20230830,124700,247478770,5270,5270,5270,5270,0
|
|
20230830,124600,247478770,5270,5270,5270,5270,0
|
|
20230830,124500,247478770,5270,5270,5270,5270,0
|
|
20230830,124400,247478770,5270,5270,5270,5270,0
|
|
20230830,124300,247478770,5270,5270,5270,5270,0
|
|
20230830,124200,247478770,5270,5270,5270,5270,94
|
|
20230830,124100,246983390,5270,5270,5270,5270,0
|
|
20230830,124000,246983390,5270,5260,5270,5260,14
|
|
20230830,123900,246909740,5270,5270,5270,5270,0
|
|
20230830,123800,246909740,5270,5270,5270,5270,1
|
|
20230830,123700,246904470,5270,5270,5270,5270,1
|
|
20230830,123600,246899200,5260,5260,5260,5260,1
|
|
20230830,123500,246893940,5270,5270,5270,5270,0
|
|
20230830,123400,246893940,5270,5270,5270,5270,0
|
|
20230830,123300,246893940,5270,5270,5270,5270,0
|
|
20230830,123200,246893940,5270,5270,5270,5270,0
|
|
20230830,123100,246893940,5270,5270,5270,5270,0
|
|
20230830,123000,246893940,5270,5270,5270,5270,0
|
|
20230830,122900,246893940,5270,5270,5270,5270,20
|
|
20230830,122800,246788540,5270,5270,5270,5270,1
|
|
20230830,122700,246783270,5280,5280,5280,5280,0
|
|
20230830,122600,246783270,5280,5280,5280,5280,0
|
|
20230830,122500,246783270,5280,5280,5280,5280,0
|
|
20230830,122400,246783270,5280,5280,5280,5280,0
|
|
20230830,122300,246783270,5280,5270,5280,5270,349
|
|
20230830,122200,244944030,5280,5280,5280,5280,0
|
|
20230830,122100,244944030,5280,5280,5280,5280,0
|
|
20230830,122000,244944030,5280,5280,5280,5280,0
|
|
20230830,121900,244944030,5280,5270,5280,5270,555
|
|
20230830,121800,242019150,5280,5270,5280,5270,101
|
|
20230830,121700,241486870,5280,5280,5280,5280,5
|
|
20230830,121600,241460470,5290,5270,5290,5270,2041
|
|
20230830,121500,230685030,5280,5280,5280,5280,0
|
|
20230830,121400,230685030,5280,5280,5280,5280,0
|
|
20230830,121300,230685030,5280,5270,5280,5270,15
|
|
20230830,121200,230605960,5280,5270,5280,5270,161
|
|
20230830,121100,229757440,5270,5270,5270,5270,12
|
|
20230830,121000,229694200,5280,5270,5280,5270,97
|
|
20230830,120900,229183000,5280,5280,5280,5280,0
|
|
20230830,120800,229183000,5280,5280,5280,5280,0
|
|
20230830,120700,229183000,5280,5280,5280,5280,0
|
|
20230830,120600,229183000,5280,5270,5280,5270,275
|
|
20230830,120500,227733310,5270,5260,5270,5260,556
|
|
20230830,120400,224803570,5270,5270,5270,5270,0
|
|
20230830,120300,224803570,5270,5270,5270,5270,1
|
|
20230830,120200,224798300,5260,5250,5260,5250,17
|
|
20230830,120100,224708980,5270,5270,5270,5270,0
|
|
20230830,120000,224708980,5270,5270,5270,5270,1
|
|
20230830,115900,224703710,5260,5250,5260,5250,1369
|
|
20230830,115800,217508020,5250,5250,5250,5250,0
|
|
20230830,115700,217508020,5250,5250,5250,5250,0
|
|
20230830,115600,217508020,5250,5250,5250,5230,627
|
|
20230830,115500,214220550,5260,5260,5260,5260,0
|
|
20230830,115400,214220550,5260,5260,5260,5260,0
|
|
20230830,115300,214220550,5260,5260,5260,5260,1
|
|
20230830,115200,214215290,5250,5250,5250,5250,0
|
|
20230830,115100,214215290,5250,5250,5250,5250,1000
|
|
20230830,115000,208965290,5250,5250,5250,5250,0
|
|
20230830,114900,208965290,5250,5250,5250,5250,6
|
|
20230830,114800,208933790,5260,5260,5260,5260,0
|
|
20230830,114700,208933790,5260,5260,5260,5260,1
|
|
20230830,114600,208928530,5240,5240,5240,5240,0
|
|
20230830,114500,208928530,5240,5250,5250,5240,1200
|
|
20230830,114400,202638430,5260,5260,5260,5260,0
|
|
20230830,114300,202638430,5260,5260,5260,5260,0
|
|
20230830,114200,202638430,5260,5260,5260,5260,10
|
|
20230830,114100,202585830,5270,5270,5270,5270,0
|
|
20230830,114000,202585830,5270,5270,5270,5270,0
|
|
20230830,113900,202585830,5270,5270,5270,5270,0
|
|
20230830,113800,202585830,5270,5270,5270,5270,0
|
|
20230830,113700,202585830,5270,5270,5270,5270,0
|
|
20230830,113600,202585830,5270,5270,5270,5270,6
|
|
20230830,113500,202554210,5270,5250,5270,5240,4692
|
|
20230830,113400,177853380,5240,5240,5240,5240,0
|
|
20230830,113300,177853380,5240,5240,5240,5240,1
|
|
20230830,113200,177848140,5250,5250,5250,5250,11
|
|
20230830,113100,177790390,5240,5240,5240,5240,31
|
|
20230830,113000,177627950,5220,5220,5220,5220,0
|
|
20230830,112900,177627950,5220,5220,5220,5220,0
|
|
20230830,112800,177627950,5220,5220,5220,5220,12
|
|
20230830,112700,177565310,5240,5240,5240,5240,1
|
|
20230830,112600,177560070,5230,5230,5230,5230,65
|
|
20230830,112500,177220120,5240,5240,5240,5240,0
|
|
20230830,112400,177220120,5240,5240,5240,5240,0
|
|
20230830,112300,177220120,5240,5240,5240,5240,0
|
|
20230830,112200,177220120,5240,5240,5240,5240,125
|
|
20230830,112100,176565120,5240,5240,5240,5240,25
|
|
20230830,112000,176434120,5250,5250,5250,5250,0
|
|
20230830,111900,176434120,5250,5250,5250,5250,0
|
|
20230830,111800,176434120,5250,5250,5250,5250,0
|
|
20230830,111700,176434120,5250,5250,5250,5250,106
|
|
20230830,111600,175877620,5250,5250,5250,5250,0
|
|
20230830,111500,175877620,5250,5250,5250,5250,0
|
|
20230830,111400,175877620,5250,5250,5250,5250,0
|
|
20230830,111300,175877620,5250,5250,5250,5250,0
|
|
20230830,111200,175877620,5250,5250,5250,5250,5
|
|
20230830,111100,175851370,5240,5240,5240,5240,0
|
|
20230830,111000,175851370,5240,5240,5250,5230,1002
|
|
20230830,110900,170592760,5240,5240,5240,5240,0
|
|
20230830,110800,170592760,5240,5230,5240,5230,42
|
|
20230830,110700,170372990,5220,5220,5220,5220,47
|
|
20230830,110600,170127650,5230,5230,5230,5230,0
|
|
20230830,110500,170127650,5230,5230,5230,5230,1
|
|
20230830,110400,170122420,5210,5210,5210,5210,0
|
|
20230830,110300,170122420,5210,5210,5210,5210,0
|
|
20230830,110200,170122420,5210,5230,5230,5200,1020
|
|
20230830,110100,164816320,5240,5240,5240,5240,0
|
|
20230830,110000,164816320,5240,5240,5240,5240,15
|
|
20230830,105900,164737720,5210,5210,5210,5210,0
|
|
20230830,105800,164737720,5210,5210,5210,5210,0
|
|
20230830,105700,164737720,5210,5210,5210,5210,0
|
|
20230830,105600,164737720,5210,5210,5210,5210,0
|
|
20230830,105500,164737720,5210,5210,5210,5210,3
|
|
20230830,105400,164722090,5210,5210,5210,5210,2
|
|
20230830,105300,164711670,5240,5240,5240,5240,0
|
|
20230830,105200,164711670,5240,5240,5240,5240,0
|
|
20230830,105100,164711670,5240,5240,5240,5240,1
|
|
20230830,105000,164706430,5210,5210,5210,5210,0
|
|
20230830,104900,164706430,5210,5210,5210,5210,7
|
|
20230830,104800,164669960,5240,5240,5240,5240,0
|
|
20230830,104700,164669960,5240,5210,5240,5210,1001
|
|
20230830,104600,159454720,5220,5210,5220,5210,1109
|
|
20230830,104500,153676610,5210,5210,5240,5210,353
|
|
20230830,104400,151837450,5210,5210,5210,5210,100
|
|
20230830,104300,151316450,5210,5210,5210,5210,1
|
|
20230830,104200,151311240,5210,5210,5210,5210,1000
|
|
20230830,104100,146101240,5240,5240,5240,5240,0
|
|
20230830,104000,146101240,5240,5240,5240,5240,0
|
|
20230830,103900,146101240,5240,5240,5250,5240,955
|
|
20230830,103800,141097030,5240,5240,5240,5240,0
|
|
20230830,103700,141097030,5240,5240,5240,5240,0
|
|
20230830,103600,141097030,5240,5240,5240,5240,0
|
|
20230830,103500,141097030,5240,5210,5240,5210,1001
|
|
20230830,103400,135881790,5210,5210,5210,5210,1000
|
|
20230830,103300,130671790,5210,5210,5210,5210,0
|
|
20230830,103200,130671790,5210,5210,5210,5210,0
|
|
20230830,103100,130671790,5210,5210,5210,5210,500
|
|
20230830,103000,128066790,5210,5230,5250,5210,163
|
|
20230830,102900,127214760,5250,5260,5260,5240,1567
|
|
20230830,102800,119002870,5260,5250,5260,5250,2
|
|
20230830,102700,118992360,5260,5260,5260,5260,2
|
|
20230830,102600,118981840,5250,5250,5250,5250,0
|
|
20230830,102500,118981840,5250,5240,5250,5240,906
|
|
20230830,102400,114229250,5240,5230,5240,5230,26
|
|
20230830,102300,114093020,5240,5240,5240,5240,1
|
|
20230830,102200,114087780,5210,5210,5210,5210,1
|
|
20230830,102100,114082570,5240,5240,5240,5240,1
|
|
20230830,102000,114077330,5230,5260,5260,5230,89
|
|
20230830,101900,113611450,5260,5210,5260,5210,4304
|
|
20230830,101800,91074410,5210,5200,5210,5200,1023
|
|
20230830,101700,85754720,5210,5200,5210,5200,67
|
|
20230830,101600,85406310,5210,5210,5210,5210,1
|
|
20230830,101500,85401100,5200,5200,5200,5200,13
|
|
20230830,101400,85333500,5210,5210,5210,5210,0
|
|
20230830,101300,85333500,5210,5200,5210,5200,14
|
|
20230830,101200,85260690,5210,5210,5210,5210,0
|
|
20230830,101100,85260690,5210,5220,5220,5210,460
|
|
20230830,101000,82864080,5210,5210,5210,5210,27
|
|
20230830,100900,82723410,5220,5220,5220,5210,89
|
|
20230830,100800,82259700,5210,5210,5210,5210,0
|
|
20230830,100700,82259700,5210,5200,5210,5200,1335
|
|
20230830,100600,75309590,5200,5200,5200,5200,1
|
|
20230830,100500,75304390,5190,5180,5190,5180,17
|
|
20230830,100400,75216170,5200,5200,5200,5200,2
|
|
20230830,100300,75205770,5200,5180,5200,5180,14
|
|
20230830,100200,75133230,5200,5190,5200,5180,2001
|
|
20230830,100100,64750830,5190,5200,5200,5190,31
|
|
20230830,100000,64589930,5190,5200,5210,5190,499
|
|
20230830,095900,61998120,5210,5210,5210,5210,50
|
|
20230830,095800,61737620,5210,5210,5210,5200,66
|
|
20230830,095700,61393890,5200,5210,5210,5200,456
|
|
20230830,095600,59018220,5210,5210,5210,5210,70
|
|
20230830,095500,58653520,5240,5240,5240,5240,0
|
|
20230830,095400,58653520,5240,5240,5240,5240,0
|
|
20230830,095300,58653520,5240,5240,5240,5240,0
|
|
20230830,095200,58653520,5240,5210,5240,5210,800
|
|
20230830,095100,54468280,5220,5220,5220,5220,486
|
|
20230830,095000,51931360,5220,5230,5230,5220,108
|
|
20230830,094900,51366700,5230,5230,5230,5230,1
|
|
20230830,094800,51361470,5220,5220,5220,5220,513
|
|
20230830,094700,48683610,5230,5230,5230,5230,100
|
|
20230830,094600,48160610,5220,5220,5220,5220,113
|
|
20230830,094500,47570750,5230,5250,5250,5230,241
|
|
20230830,094400,46310300,5260,5250,5260,5250,66
|
|
20230830,094300,45963750,5260,5260,5260,5260,500
|
|
20230830,094200,43333750,5260,5260,5260,5260,1
|
|
20230830,094100,43328490,5230,5260,5270,5230,96
|
|
20230830,094000,42825200,5270,5250,5270,5250,623
|
|
20230830,093900,39548300,5260,5250,5260,5250,30
|
|
20230830,093800,39390790,5250,5250,5250,5250,0
|
|
20230830,093700,39390790,5250,5250,5250,5250,1
|
|
20230830,093600,39385540,5220,5250,5250,5220,15
|
|
20230830,093500,39307180,5230,5230,5230,5230,0
|
|
20230830,093400,39307180,5230,5230,5230,5230,235
|
|
20230830,093300,38078130,5230,5230,5250,5230,89
|
|
20230830,093200,37612640,5250,5220,5250,5220,2
|
|
20230830,093100,37602170,5220,5250,5260,5220,265
|
|
20230830,093000,36213470,5250,5230,5250,5230,2
|
|
20230830,092900,36202990,5250,5220,5250,5220,3402
|
|
20230830,092800,18348660,5240,5240,5240,5240,200
|
|
20230830,092700,17300660,5240,5240,5240,5240,13
|
|
20230830,092600,17232540,5220,5220,5220,5220,4
|
|
20230830,092500,17211660,5240,5240,5240,5240,0
|
|
20230830,092400,17211660,5240,5240,5240,5240,0
|
|
20230830,092300,17211660,5240,5240,5240,5240,0
|
|
20230830,092200,17211660,5240,5240,5240,5220,306
|
|
20230830,092100,15614220,5240,5220,5240,5220,101
|
|
20230830,092000,15086980,5240,5240,5240,5240,0
|
|
20230830,091900,15086980,5240,5240,5240,5240,0
|
|
20230830,091800,15086980,5240,5230,5240,5230,22
|
|
20230830,091700,14971720,5230,5230,5230,5230,0
|
|
20230830,091600,14971720,5230,5230,5230,5230,70
|
|
20230830,091500,14605620,5240,5240,5240,5240,200
|
|
20230830,091400,13557620,5240,5240,5240,5240,0
|
|
20230830,091300,13557620,5240,5240,5240,5240,0
|
|
20230830,091200,13557620,5240,5220,5240,5220,18
|
|
20230830,091100,13463510,5220,5220,5220,5220,1
|
|
20230830,091000,13458290,5250,5250,5250,5250,0
|
|
20230830,090900,13458290,5250,5250,5250,5250,0
|
|
20230830,090800,13458290,5250,5250,5250,5250,13
|
|
20230830,090700,13390040,5260,5250,5260,5250,16
|
|
20230830,090600,13305980,5250,5230,5250,5230,1723
|
|
20230830,090500,4293120,5220,5230,5230,5220,510
|
|
20230830,090400,1625920,5230,5230,5230,5230,1
|
|
20230830,090300,1620690,5220,5220,5220,5220,1
|
|
20230830,090200,1615470,5230,5230,5230,5230,0
|
|
20230830,090100,1615470,5230,5200,5230,5200,189
|
|
20230830,090000,632640,5200,5240,5240,5200,121
|