684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202100,661699130,11630,11630,11630,11630,819
|
|
20230830,202000,661699130,11630,11630,11630,11630,0
|
|
20230830,201900,661699130,11630,11630,11630,11630,0
|
|
20230830,201800,661699130,11630,11630,11630,11630,0
|
|
20230830,201700,661699130,11630,11630,11630,11630,0
|
|
20230830,201600,661699130,11630,11630,11630,11630,0
|
|
20230830,201500,661699130,11630,11630,11630,11630,0
|
|
20230830,201400,661699130,11630,11630,11630,11630,0
|
|
20230830,201300,661699130,11630,11630,11630,11630,0
|
|
20230830,201200,661699130,11630,11630,11630,11630,0
|
|
20230830,201100,661699130,11630,11630,11630,11630,0
|
|
20230830,201000,661699130,11630,11630,11630,11630,0
|
|
20230830,200900,661699130,11630,11630,11630,11630,0
|
|
20230830,200800,661699130,11630,11630,11630,11630,0
|
|
20230830,200700,661699130,11630,11630,11630,11630,0
|
|
20230830,200600,661699130,11630,11630,11630,11630,0
|
|
20230830,200500,661699130,11630,11630,11630,11630,0
|
|
20230830,200400,661699130,11630,11630,11630,11630,0
|
|
20230830,200300,661699130,11630,11630,11630,11630,0
|
|
20230830,200200,661699130,11630,11630,11630,11630,0
|
|
20230830,200100,661699130,11630,11630,11630,11630,0
|
|
20230830,200000,661699130,11630,11630,11630,11630,0
|
|
20230830,195900,661699130,11630,11630,11630,11630,0
|
|
20230830,195800,661699130,11630,11630,11630,11630,0
|
|
20230830,195700,661699130,11630,11630,11630,11630,0
|
|
20230830,195600,661699130,11630,11630,11630,11630,0
|
|
20230830,195500,661699130,11630,11630,11630,11630,0
|
|
20230830,195400,661699130,11630,11630,11630,11630,0
|
|
20230830,195300,661699130,11630,11630,11630,11630,0
|
|
20230830,195200,661699130,11630,11630,11630,11630,0
|
|
20230830,195100,661699130,11630,11630,11630,11630,819
|
|
20230830,195000,661699130,11630,11630,11630,11630,0
|
|
20230830,194900,661699130,11630,11630,11630,11630,0
|
|
20230830,194800,661699130,11630,11630,11630,11630,0
|
|
20230830,194700,661699130,11630,11630,11630,11630,0
|
|
20230830,194600,661699130,11630,11630,11630,11630,0
|
|
20230830,194500,661699130,11630,11630,11630,11630,0
|
|
20230830,194400,661699130,11630,11630,11630,11630,0
|
|
20230830,194300,661699130,11630,11630,11630,11630,0
|
|
20230830,194200,661699130,11630,11630,11630,11630,0
|
|
20230830,194100,661699130,11630,11630,11630,11630,0
|
|
20230830,194000,661699130,11630,11630,11630,11630,0
|
|
20230830,193900,661699130,11630,11630,11630,11630,0
|
|
20230830,193800,661699130,11630,11630,11630,11630,0
|
|
20230830,193700,661699130,11630,11630,11630,11630,0
|
|
20230830,193600,661699130,11630,11630,11630,11630,0
|
|
20230830,193500,661699130,11630,11630,11630,11630,0
|
|
20230830,193400,661699130,11630,11630,11630,11630,0
|
|
20230830,193300,661699130,11630,11630,11630,11630,0
|
|
20230830,193200,661699130,11630,11630,11630,11630,0
|
|
20230830,193100,661699130,11630,11630,11630,11630,0
|
|
20230830,193000,661699130,11630,11630,11630,11630,0
|
|
20230830,192900,661699130,11630,11630,11630,11630,0
|
|
20230830,192800,661699130,11630,11630,11630,11630,0
|
|
20230830,192700,661699130,11630,11630,11630,11630,0
|
|
20230830,192600,661699130,11630,11630,11630,11630,0
|
|
20230830,192500,661699130,11630,11630,11630,11630,0
|
|
20230830,192400,661699130,11630,11630,11630,11630,0
|
|
20230830,192300,661699130,11630,11630,11630,11630,0
|
|
20230830,192200,661699130,11630,11630,11630,11630,0
|
|
20230830,192100,661699130,11630,11630,11630,11630,819
|
|
20230830,192000,661699130,11630,11630,11630,11630,0
|
|
20230830,191900,661699130,11630,11630,11630,11630,0
|
|
20230830,191800,661699130,11630,11630,11630,11630,0
|
|
20230830,191700,661699130,11630,11630,11630,11630,0
|
|
20230830,191600,661699130,11630,11630,11630,11630,0
|
|
20230830,191500,661699130,11630,11630,11630,11630,0
|
|
20230830,191400,661699130,11630,11630,11630,11630,0
|
|
20230830,191300,661699130,11630,11630,11630,11630,0
|
|
20230830,191200,661699130,11630,11630,11630,11630,0
|
|
20230830,191100,661699130,11630,11630,11630,11630,0
|
|
20230830,191000,661699130,11630,11630,11630,11630,0
|
|
20230830,190900,661699130,11630,11630,11630,11630,0
|
|
20230830,190800,661699130,11630,11630,11630,11630,0
|
|
20230830,190700,661699130,11630,11630,11630,11630,0
|
|
20230830,190600,661699130,11630,11630,11630,11630,0
|
|
20230830,190500,661699130,11630,11630,11630,11630,0
|
|
20230830,190400,661699130,11630,11630,11630,11630,0
|
|
20230830,190300,661699130,11630,11630,11630,11630,0
|
|
20230830,190200,661699130,11630,11630,11630,11630,0
|
|
20230830,190100,661699130,11630,11630,11630,11630,0
|
|
20230830,190000,661699130,11630,11630,11630,11630,0
|
|
20230830,185900,661699130,11630,11630,11630,11630,0
|
|
20230830,185800,661699130,11630,11630,11630,11630,0
|
|
20230830,185700,661699130,11630,11630,11630,11630,0
|
|
20230830,185600,661699130,11630,11630,11630,11630,0
|
|
20230830,185500,661699130,11630,11630,11630,11630,0
|
|
20230830,185400,661699130,11630,11630,11630,11630,0
|
|
20230830,185300,661699130,11630,11630,11630,11630,0
|
|
20230830,185200,661699130,11630,11630,11630,11630,0
|
|
20230830,185100,661699130,11630,11630,11630,11630,819
|
|
20230830,185000,661699130,11630,11630,11630,11630,0
|
|
20230830,184900,661699130,11630,11630,11630,11630,0
|
|
20230830,184800,661699130,11630,11630,11630,11630,0
|
|
20230830,184700,661699130,11630,11630,11630,11630,0
|
|
20230830,184600,661699130,11630,11630,11630,11630,0
|
|
20230830,184500,661699130,11630,11630,11630,11630,0
|
|
20230830,184400,661699130,11630,11630,11630,11630,0
|
|
20230830,184300,661699130,11630,11630,11630,11630,0
|
|
20230830,184200,661699130,11630,11630,11630,11630,0
|
|
20230830,184100,661699130,11630,11630,11630,11630,0
|
|
20230830,184000,661699130,11630,11630,11630,11630,0
|
|
20230830,183900,661699130,11630,11630,11630,11630,0
|
|
20230830,183800,661699130,11630,11630,11630,11630,0
|
|
20230830,183700,661699130,11630,11630,11630,11630,0
|
|
20230830,183600,661699130,11630,11630,11630,11630,0
|
|
20230830,183500,661699130,11630,11630,11630,11630,0
|
|
20230830,183400,661699130,11630,11630,11630,11630,0
|
|
20230830,183300,661699130,11630,11630,11630,11630,0
|
|
20230830,183200,661699130,11630,11630,11630,11630,0
|
|
20230830,183100,661699130,11630,11630,11630,11630,0
|
|
20230830,183000,661699130,11630,11630,11630,11630,0
|
|
20230830,182900,661699130,11630,11630,11630,11630,0
|
|
20230830,182800,661699130,11630,11630,11630,11630,0
|
|
20230830,182700,661699130,11630,11630,11630,11630,0
|
|
20230830,182600,661699130,11630,11630,11630,11630,0
|
|
20230830,182500,661699130,11630,11630,11630,11630,0
|
|
20230830,182400,661699130,11630,11630,11630,11630,0
|
|
20230830,182300,661699130,11630,11630,11630,11630,0
|
|
20230830,182200,661699130,11630,11630,11630,11630,0
|
|
20230830,182100,661699130,11630,11630,11630,11630,819
|
|
20230830,182000,661699130,11630,11630,11630,11630,0
|
|
20230830,181900,661699130,11630,11630,11630,11630,0
|
|
20230830,181800,661699130,11630,11630,11630,11630,0
|
|
20230830,181700,661699130,11630,11630,11630,11630,0
|
|
20230830,181600,661699130,11630,11630,11630,11630,0
|
|
20230830,181500,661699130,11630,11630,11630,11630,0
|
|
20230830,181400,661699130,11630,11630,11630,11630,0
|
|
20230830,181300,661699130,11630,11630,11630,11630,0
|
|
20230830,181200,661699130,11630,11630,11630,11630,0
|
|
20230830,181100,661699130,11630,11630,11630,11630,0
|
|
20230830,181000,661699130,11630,11630,11630,11630,0
|
|
20230830,180900,661699130,11630,11630,11630,11630,0
|
|
20230830,180800,661699130,11630,11630,11630,11630,0
|
|
20230830,180700,661699130,11630,11630,11630,11630,0
|
|
20230830,180600,661699130,11630,11630,11630,11630,0
|
|
20230830,180500,661699130,11630,11630,11630,11630,0
|
|
20230830,180400,661699130,11630,11630,11630,11630,0
|
|
20230830,180300,661699130,11630,11630,11630,11630,0
|
|
20230830,180200,661699130,11630,11630,11630,11630,0
|
|
20230830,180100,661699130,11630,11630,11630,11630,0
|
|
20230830,180000,661699130,11630,11630,11630,11630,0
|
|
20230830,175900,661699130,11630,11630,11630,11630,0
|
|
20230830,175800,661699130,11630,11630,11630,11630,0
|
|
20230830,175700,661699130,11630,11630,11630,11630,0
|
|
20230830,175600,661699130,11630,11630,11630,11630,0
|
|
20230830,175500,661699130,11630,11630,11630,11630,0
|
|
20230830,175400,661699130,11630,11630,11630,11630,0
|
|
20230830,175300,661699130,11630,11630,11630,11630,0
|
|
20230830,175200,661699130,11630,11630,11630,11630,0
|
|
20230830,175100,661699130,11630,11630,11630,11630,819
|
|
20230830,175000,661699130,11630,11630,11630,11630,0
|
|
20230830,174900,661699130,11630,11630,11630,11630,0
|
|
20230830,174800,661699130,11630,11630,11630,11630,0
|
|
20230830,174700,661699130,11630,11630,11630,11630,0
|
|
20230830,174600,661699130,11630,11630,11630,11630,0
|
|
20230830,174500,661699130,11630,11630,11630,11630,0
|
|
20230830,174400,661699130,11630,11630,11630,11630,0
|
|
20230830,174300,661699130,11630,11630,11630,11630,0
|
|
20230830,174200,661699130,11630,11630,11630,11630,0
|
|
20230830,174100,661699130,11630,11630,11630,11630,0
|
|
20230830,174000,661699130,11630,11630,11630,11630,0
|
|
20230830,173900,661699130,11630,11630,11630,11630,0
|
|
20230830,173800,661699130,11630,11630,11630,11630,0
|
|
20230830,173700,661699130,11630,11630,11630,11630,0
|
|
20230830,173600,661699130,11630,11630,11630,11630,0
|
|
20230830,173500,661699130,11630,11630,11630,11630,0
|
|
20230830,173400,661699130,11630,11630,11630,11630,0
|
|
20230830,173300,661699130,11630,11630,11630,11630,0
|
|
20230830,173200,661699130,11630,11630,11630,11630,0
|
|
20230830,173100,661699130,11630,11630,11630,11630,0
|
|
20230830,173000,661699130,11630,11630,11630,11630,0
|
|
20230830,172900,661699130,11630,11630,11630,11630,0
|
|
20230830,172800,661699130,11630,11630,11630,11630,0
|
|
20230830,172700,661699130,11630,11630,11630,11630,0
|
|
20230830,172600,661699130,11630,11630,11630,11630,0
|
|
20230830,172500,661699130,11630,11630,11630,11630,0
|
|
20230830,172400,661699130,11630,11630,11630,11630,0
|
|
20230830,172300,661699130,11630,11630,11630,11630,0
|
|
20230830,172200,661699130,11630,11630,11630,11630,0
|
|
20230830,172100,661699130,11630,11630,11630,11630,819
|
|
20230830,172000,661699130,11630,11630,11630,11630,0
|
|
20230830,171900,661699130,11630,11630,11630,11630,0
|
|
20230830,171800,661699130,11630,11630,11630,11630,0
|
|
20230830,171700,661699130,11630,11630,11630,11630,0
|
|
20230830,171600,661699130,11630,11630,11630,11630,0
|
|
20230830,171500,661699130,11630,11630,11630,11630,0
|
|
20230830,171400,661699130,11630,11630,11630,11630,0
|
|
20230830,171300,661699130,11630,11630,11630,11630,0
|
|
20230830,171200,661699130,11630,11630,11630,11630,0
|
|
20230830,171100,661699130,11630,11630,11630,11630,0
|
|
20230830,171000,661699130,11630,11630,11630,11630,0
|
|
20230830,170900,661699130,11630,11630,11630,11630,0
|
|
20230830,170800,661699130,11630,11630,11630,11630,0
|
|
20230830,170700,661699130,11630,11630,11630,11630,0
|
|
20230830,170600,661699130,11630,11630,11630,11630,0
|
|
20230830,170500,661699130,11630,11630,11630,11630,0
|
|
20230830,170400,661699130,11630,11630,11630,11630,0
|
|
20230830,170300,661699130,11630,11630,11630,11630,0
|
|
20230830,170200,661699130,11630,11630,11630,11630,0
|
|
20230830,170100,661699130,11630,11630,11630,11630,0
|
|
20230830,170000,661699130,11630,11630,11630,11630,0
|
|
20230830,165900,661699130,11630,11630,11630,11630,0
|
|
20230830,165800,661699130,11630,11630,11630,11630,0
|
|
20230830,165700,661699130,11630,11630,11630,11630,0
|
|
20230830,165600,661699130,11630,11630,11630,11630,0
|
|
20230830,165500,661699130,11630,11630,11630,11630,0
|
|
20230830,165400,661699130,11630,11630,11630,11630,0
|
|
20230830,165300,661699130,11630,11630,11630,11630,0
|
|
20230830,165200,661699130,11630,11630,11630,11630,0
|
|
20230830,165100,661699130,11630,11630,11630,11630,819
|
|
20230830,165000,661699130,11630,11630,11630,11630,0
|
|
20230830,164900,661699130,11630,11630,11630,11630,0
|
|
20230830,164800,661699130,11630,11630,11630,11630,0
|
|
20230830,164700,661699130,11630,11630,11630,11630,0
|
|
20230830,164600,661699130,11630,11630,11630,11630,0
|
|
20230830,164500,661699130,11630,11630,11630,11630,0
|
|
20230830,164400,661699130,11630,11630,11630,11630,0
|
|
20230830,164300,661699130,11630,11630,11630,11630,0
|
|
20230830,164200,661699130,11630,11630,11630,11630,0
|
|
20230830,164100,661699130,11630,11630,11630,11630,0
|
|
20230830,164000,661699130,11630,11630,11630,11630,0
|
|
20230830,163900,661699130,11630,11630,11630,11630,0
|
|
20230830,163800,661699130,11630,11630,11630,11630,0
|
|
20230830,163700,661699130,11630,11630,11630,11630,0
|
|
20230830,163600,661699130,11630,11630,11630,11630,0
|
|
20230830,163500,661699130,11630,11630,11630,11630,0
|
|
20230830,163400,661699130,11630,11630,11630,11630,0
|
|
20230830,163300,661699130,11630,11630,11630,11630,0
|
|
20230830,163200,661699130,11630,11630,11630,11630,0
|
|
20230830,163100,661699130,11630,11630,11630,11630,0
|
|
20230830,163000,661699130,11630,11630,11630,11630,0
|
|
20230830,162900,661699130,11630,11630,11630,11630,0
|
|
20230830,162800,661699130,11630,11630,11630,11630,0
|
|
20230830,162700,661699130,11630,11630,11630,11630,0
|
|
20230830,162600,661699130,11630,11630,11630,11630,0
|
|
20230830,162500,661699130,11630,11630,11630,11630,0
|
|
20230830,162400,661699130,11630,11630,11630,11630,0
|
|
20230830,162300,661699130,11630,11630,11630,11630,0
|
|
20230830,162200,661699130,11630,11630,11630,11630,0
|
|
20230830,162100,661699130,11630,11630,11630,11630,819
|
|
20230830,162000,661699130,11630,11630,11630,11630,0
|
|
20230830,161900,661699130,11630,11630,11630,11630,0
|
|
20230830,161800,661699130,11630,11630,11630,11630,0
|
|
20230830,161700,661699130,11630,11630,11630,11630,0
|
|
20230830,161600,661699130,11630,11630,11630,11630,0
|
|
20230830,161500,661699130,11630,11630,11630,11630,0
|
|
20230830,161400,661699130,11630,11630,11630,11630,0
|
|
20230830,161300,661699130,11630,11630,11630,11630,0
|
|
20230830,161200,661699130,11630,11630,11630,11630,0
|
|
20230830,161100,661699130,11630,11630,11630,11630,0
|
|
20230830,161000,661699130,11630,11630,11630,11630,0
|
|
20230830,160900,661699130,11630,11630,11630,11630,0
|
|
20230830,160800,661699130,11630,11630,11630,11630,0
|
|
20230830,160700,661699130,11630,11630,11630,11630,0
|
|
20230830,160600,661699130,11630,11630,11630,11630,0
|
|
20230830,160500,661699130,11630,11630,11630,11630,0
|
|
20230830,160400,661699130,11630,11630,11630,11630,0
|
|
20230830,160300,661699130,11630,11630,11630,11630,0
|
|
20230830,160200,661699130,11630,11630,11630,11630,0
|
|
20230830,160100,661699130,11630,11630,11630,11630,0
|
|
20230830,160000,661699130,11630,11630,11630,11630,0
|
|
20230830,155900,661699130,11630,11630,11630,11630,0
|
|
20230830,155800,661699130,11630,11630,11630,11630,0
|
|
20230830,155700,661699130,11630,11630,11630,11630,0
|
|
20230830,155600,661699130,11630,11630,11630,11630,0
|
|
20230830,155500,661699130,11630,11630,11630,11630,0
|
|
20230830,155400,661699130,11630,11630,11630,11630,0
|
|
20230830,155300,661699130,11630,11630,11630,11630,0
|
|
20230830,155200,661699130,11630,11630,11630,11630,0
|
|
20230830,155100,661699130,11630,11630,11630,11630,819
|
|
20230830,155000,661699130,11630,11630,11630,11630,0
|
|
20230830,154900,661699130,11630,11630,11630,11630,0
|
|
20230830,154800,661699130,11630,11630,11630,11630,0
|
|
20230830,154700,661699130,11630,11630,11630,11630,0
|
|
20230830,154600,661699130,11630,11630,11630,11630,0
|
|
20230830,154500,661699130,11630,11630,11630,11630,0
|
|
20230830,154400,661699130,11630,11630,11630,11630,0
|
|
20230830,154300,661699130,11630,11630,11630,11630,0
|
|
20230830,154200,661699130,11630,11630,11630,11630,0
|
|
20230830,154100,661699130,11630,11630,11630,11630,0
|
|
20230830,154000,661699130,11630,11630,11630,11630,0
|
|
20230830,153900,661699130,11630,11630,11630,11630,0
|
|
20230830,153800,661699130,11630,11630,11630,11630,0
|
|
20230830,153700,661699130,11630,11630,11630,11630,0
|
|
20230830,153600,661699130,11630,11630,11630,11630,0
|
|
20230830,153500,661699130,11630,11630,11630,11630,0
|
|
20230830,153400,661699130,11630,11630,11630,11630,0
|
|
20230830,153300,661699130,11630,11630,11630,11630,0
|
|
20230830,153200,661699130,11630,11630,11630,11630,0
|
|
20230830,153100,661699130,11630,11630,11630,11630,0
|
|
20230830,153000,661699130,11630,11630,11630,11630,819
|
|
20230830,152900,652174160,11660,11660,11660,11660,0
|
|
20230830,152800,652174160,11660,11660,11660,11660,0
|
|
20230830,152700,652174160,11660,11660,11660,11660,0
|
|
20230830,152600,652174160,11660,11660,11660,11660,0
|
|
20230830,152500,652174160,11660,11660,11660,11660,0
|
|
20230830,152400,652174160,11660,11660,11660,11660,0
|
|
20230830,152300,652174160,11660,11660,11660,11660,0
|
|
20230830,152200,652174160,11660,11660,11660,11660,0
|
|
20230830,152100,652174160,11660,11660,11660,11660,0
|
|
20230830,152000,652174160,11660,11660,11660,11660,0
|
|
20230830,151900,652174160,11660,11660,11660,11660,29
|
|
20230830,151800,651836020,11660,11670,11670,11650,343
|
|
20230830,151700,647836270,11670,11670,11670,11670,48
|
|
20230830,151600,647276110,11650,11650,11650,11650,97
|
|
20230830,151500,646146060,11650,11650,11670,11650,43
|
|
20230830,151400,645644750,11670,11670,11670,11670,0
|
|
20230830,151300,645644750,11670,11660,11670,11660,100
|
|
20230830,151200,644477800,11650,11650,11650,11650,5
|
|
20230830,151100,644419550,11660,11660,11660,11660,5
|
|
20230830,151000,644361250,11630,11650,11650,11630,3
|
|
20230830,150900,644326320,11630,11630,11650,11620,175
|
|
20230830,150800,642290630,11630,11630,11630,11630,0
|
|
20230830,150700,642290630,11630,11660,11660,11620,73
|
|
20230830,150600,641440510,11630,11630,11630,11630,55
|
|
20230830,150500,640800860,11680,11680,11680,11680,0
|
|
20230830,150400,640800860,11680,11630,11680,11630,64
|
|
20230830,150300,640056290,11680,11680,11680,11680,10
|
|
20230830,150200,639939490,11630,11640,11690,11630,174
|
|
20230830,150100,637912590,11640,11640,11640,11640,20
|
|
20230830,150000,637679790,11640,11640,11640,11640,27
|
|
20230830,145900,637365510,11630,11630,11630,11630,141
|
|
20230830,145800,635725680,11640,11640,11640,11640,29
|
|
20230830,145700,635388120,11650,11650,11650,11650,65
|
|
20230830,145600,634630870,11650,11650,11650,11650,84
|
|
20230830,145500,633652270,11650,11650,11650,11650,256
|
|
20230830,145400,630669870,11660,11660,11660,11660,0
|
|
20230830,145300,630669870,11660,11660,11660,11660,37
|
|
20230830,145200,630238450,11650,11650,11650,11650,56
|
|
20230830,145100,629586050,11650,11650,11650,11650,0
|
|
20230830,145000,629586050,11650,11650,11650,11650,11
|
|
20230830,144900,629457900,11650,11650,11650,11650,515
|
|
20230830,144800,623458150,11690,11640,11690,11640,376
|
|
20230830,144700,619071530,11630,11630,11630,11630,80
|
|
20230830,144600,618141130,11630,11650,11650,11630,54
|
|
20230830,144500,617512530,11640,11650,11650,11640,346
|
|
20230830,144400,613484600,11650,11650,11660,11650,126
|
|
20230830,144300,612016050,11650,11650,11650,11650,51
|
|
20230830,144200,611421900,11660,11660,11660,11660,2
|
|
20230830,144100,611398580,11640,11620,11660,11620,349
|
|
20230830,144000,607336340,11650,11650,11650,11650,0
|
|
20230830,143900,607336340,11650,11630,11650,11630,19
|
|
20230830,143800,607115350,11620,11630,11630,11610,73
|
|
20230830,143700,606267470,11620,11620,11620,11620,83
|
|
20230830,143600,605303010,11620,11630,11630,11620,63
|
|
20230830,143500,604570860,11630,11630,11630,11630,35
|
|
20230830,143400,604163810,11630,11630,11630,11630,75
|
|
20230830,143300,603291560,11630,11630,11630,11630,0
|
|
20230830,143200,603291560,11630,11630,11630,11630,107
|
|
20230830,143100,602047150,11630,11630,11630,11630,21
|
|
20230830,143000,601802920,11630,11630,11630,11630,61
|
|
20230830,142900,601093490,11630,11620,11630,11620,154
|
|
20230830,142800,599303110,11630,11630,11630,11630,0
|
|
20230830,142700,599303110,11630,11630,11630,11630,59
|
|
20230830,142600,598616940,11630,11640,11650,11630,23
|
|
20230830,142500,598349410,11630,11630,11630,11630,29
|
|
20230830,142400,598012140,11640,11620,11640,11620,19
|
|
20230830,142300,597791340,11630,11620,11630,11620,91
|
|
20230830,142200,596733320,11630,11630,11630,11630,27
|
|
20230830,142100,596419310,11630,11630,11630,11630,0
|
|
20230830,142000,596419310,11630,11640,11640,11630,143
|
|
20230830,141900,594755320,11650,11630,11650,11630,409
|
|
20230830,141800,589998630,11650,11640,11650,11630,81
|
|
20230830,141700,589055370,11630,11650,11650,11630,30
|
|
20230830,141600,588706450,11630,11660,11660,11630,84
|
|
20230830,141500,587727790,11670,11630,11670,11630,80
|
|
20230830,141400,586796210,11640,11640,11640,11640,39
|
|
20230830,141300,586342250,11640,11640,11640,11640,51
|
|
20230830,141200,585748610,11660,11640,11660,11640,30
|
|
20230830,141100,585399390,11650,11650,11650,11650,36
|
|
20230830,141000,584979990,11660,11650,11660,11650,63
|
|
20230830,140900,584246030,11640,11650,11660,11640,79
|
|
20230830,140800,583326160,11640,11640,11640,11640,0
|
|
20230830,140700,583326160,11640,11640,11640,11640,0
|
|
20230830,140600,583326160,11640,11650,11660,11640,553
|
|
20230830,140500,576884690,11650,11650,11650,11650,0
|
|
20230830,140400,576884690,11650,11640,11650,11640,70
|
|
20230830,140300,576069510,11640,11640,11640,11640,112
|
|
20230830,140200,574765830,11640,11640,11640,11640,19
|
|
20230830,140100,574544670,11640,11640,11640,11640,32
|
|
20230830,140000,574172190,11640,11640,11640,11640,68
|
|
20230830,135900,573380670,11640,11640,11640,11640,215
|
|
20230830,135800,570878070,11650,11650,11650,11650,0
|
|
20230830,135700,570878070,11650,11650,11650,11650,87
|
|
20230830,135600,569864520,11650,11650,11660,11650,125
|
|
20230830,135500,568408240,11650,11650,11650,11650,55
|
|
20230830,135400,567767490,11650,11660,11660,11640,1199
|
|
20230830,135300,553799120,11660,11660,11660,11660,250
|
|
20230830,135200,550884120,11660,11680,11680,11660,138
|
|
20230830,135100,549275020,11660,11670,11680,11650,239
|
|
20230830,135000,546484750,11660,11660,11660,11650,122
|
|
20230830,134900,545062480,11650,11650,11650,11650,25
|
|
20230830,134800,544771230,11660,11650,11660,11640,241
|
|
20230830,134700,541963860,11650,11650,11650,11650,30
|
|
20230830,134600,541614360,11650,11650,11650,11650,42
|
|
20230830,134500,541125060,11650,11650,11660,11650,170
|
|
20230830,134400,539144550,11650,11630,11650,11630,95
|
|
20230830,134300,538038900,11630,11620,11630,11620,89
|
|
20230830,134200,537004430,11630,11630,11630,11630,225
|
|
20230830,134100,534387680,11630,11620,11640,11620,515
|
|
20230830,134000,528396780,11620,11620,11620,11610,52
|
|
20230830,133900,527792700,11610,11610,11610,11610,25
|
|
20230830,133800,527502450,11610,11640,11640,11610,1037
|
|
20230830,133700,515434530,11640,11630,11650,11630,1038
|
|
20230830,133600,503351370,11640,11630,11650,11630,163
|
|
20230830,133500,501453870,11630,11630,11630,11630,77
|
|
20230830,133400,500558360,11640,11630,11640,11620,100
|
|
20230830,133300,499395540,11650,11630,11650,11630,117
|
|
20230830,133200,498033900,11630,11620,11630,11620,29
|
|
20230830,133100,497696880,11620,11610,11630,11610,252
|
|
20230830,133000,494768320,11620,11610,11620,11610,50
|
|
20230830,132900,494187650,11610,11610,11610,11610,60
|
|
20230830,132800,493491050,11610,11610,11610,11610,22
|
|
20230830,132700,493235630,11620,11610,11620,11610,103
|
|
20230830,132600,492039550,11610,11610,11610,11610,41
|
|
20230830,132500,491563540,11610,11620,11620,11610,61
|
|
20230830,132400,490855000,11610,11620,11620,11610,83
|
|
20230830,132300,489891070,11620,11610,11620,11610,105
|
|
20230830,132200,488671220,11610,11610,11610,11610,255
|
|
20230830,132100,485710670,11620,11610,11620,11610,106
|
|
20230830,132000,484479790,11610,11620,11630,11610,94
|
|
20230830,131900,483387670,11630,11630,11630,11630,25
|
|
20230830,131800,483096920,11620,11620,11620,11620,83
|
|
20230830,131700,482132460,11620,11620,11620,11610,83
|
|
20230830,131600,481168210,11620,11630,11630,11620,81
|
|
20230830,131500,480226590,11630,11650,11650,11630,106
|
|
20230830,131400,478992930,11640,11650,11660,11640,386
|
|
20230830,131300,474496840,11660,11650,11660,11640,132
|
|
20230830,131200,472959210,11650,11630,11650,11630,194
|
|
20230830,131100,470700740,11610,11620,11630,11610,756
|
|
20230830,131000,461910560,11610,11610,11620,11610,42
|
|
20230830,130900,461422780,11600,11610,11610,11600,90
|
|
20230830,130800,460378430,11610,11590,11610,11590,176
|
|
20230830,130700,458336890,11590,11590,11590,11590,83
|
|
20230830,130600,457374920,11590,11590,11590,11590,97
|
|
20230830,130500,456250690,11580,11580,11590,11580,48
|
|
20230830,130400,455694780,11580,11580,11590,11580,112
|
|
20230830,130300,454397800,11580,11590,11590,11580,27
|
|
20230830,130200,454085120,11580,11580,11580,11580,93
|
|
20230830,130100,453008180,11580,11580,11580,11580,79
|
|
20230830,130000,452093360,11580,11590,11590,11580,236
|
|
20230830,125900,449360460,11580,11580,11580,11580,92
|
|
20230830,125800,448295100,11580,11580,11580,11580,50
|
|
20230830,125700,447716100,11580,11580,11580,11580,204
|
|
20230830,125600,445353780,11580,11580,11580,11580,61
|
|
20230830,125500,444647400,11580,11590,11590,11580,69
|
|
20230830,125400,443848010,11580,11580,11580,11580,59
|
|
20230830,125300,443164790,11580,11590,11590,11580,235
|
|
20230830,125200,440441290,11580,11590,11590,11580,88
|
|
20230830,125100,439421900,11580,11580,11580,11580,53
|
|
20230830,125000,438808160,11580,11580,11590,11570,1171
|
|
20230830,124900,425248260,11580,11580,11580,11580,0
|
|
20230830,124800,425248260,11580,11570,11580,11560,141
|
|
20230830,124700,423617300,11560,11560,11560,11560,62
|
|
20230830,124600,422900580,11560,11560,11560,11560,58
|
|
20230830,124500,422230100,11570,11570,11570,11560,93
|
|
20230830,124400,421154610,11580,11580,11580,11580,18
|
|
20230830,124300,420946170,11570,11570,11570,11560,119
|
|
20230830,124200,419570420,11560,11560,11560,11560,49
|
|
20230830,124100,419003980,11570,11560,11570,11560,68
|
|
20230830,124000,418217880,11560,11560,11560,11560,56
|
|
20230830,123900,417570520,11560,11570,11570,11560,130
|
|
20230830,123800,416067600,11570,11560,11570,11560,96
|
|
20230830,123700,414957660,11570,11570,11570,11570,7
|
|
20230830,123600,414876670,11570,11560,11570,11560,266
|
|
20230830,123500,411801460,11560,11560,11560,11550,541
|
|
20230830,123400,405548190,11560,11560,11560,11560,87
|
|
20230830,123300,404542470,11560,11570,11570,11560,106
|
|
20230830,123200,403316600,11580,11560,11580,11560,35
|
|
20230830,123100,402911840,11560,11560,11560,11560,62
|
|
20230830,123000,402195120,11560,11570,11570,11560,77
|
|
20230830,122900,401304980,11560,11560,11560,11560,108
|
|
20230830,122800,400056500,11560,11560,11560,11560,78
|
|
20230830,122700,399154820,11560,11560,11560,11560,101
|
|
20230830,122600,397987260,11570,11570,11570,11560,86
|
|
20230830,122500,396992540,11560,11570,11570,11560,43
|
|
20230830,122400,396495320,11570,11570,11570,11570,42
|
|
20230830,122300,396009380,11570,11570,11570,11570,53
|
|
20230830,122200,395396170,11570,11570,11570,11570,112
|
|
20230830,122100,394100330,11580,11570,11580,11570,77
|
|
20230830,122000,393208780,11580,11570,11580,11570,70
|
|
20230830,121900,392398870,11570,11570,11570,11570,84
|
|
20230830,121800,391426990,11570,11570,11570,11570,0
|
|
20230830,121700,391426990,11570,11570,11570,11570,34
|
|
20230830,121600,391033610,11570,11570,11580,11570,53
|
|
20230830,121500,390420390,11570,11580,11580,11570,61
|
|
20230830,121400,389714600,11580,11580,11580,11580,30
|
|
20230830,121300,389367200,11580,11580,11580,11580,78
|
|
20230830,121200,388463960,11580,11590,11590,11580,62
|
|
20230830,121100,387745980,11580,11580,11580,11580,0
|
|
20230830,121000,387745980,11580,11590,11590,11580,205
|
|
20230830,120900,385371890,11580,11580,11580,11580,30
|
|
20230830,120800,385024490,11580,11580,11580,11580,88
|
|
20230830,120700,384005450,11590,11580,11590,11580,25
|
|
20230830,120600,383715940,11590,11580,11590,11580,120
|
|
20230830,120500,382325900,11590,11590,11590,11590,3
|
|
20230830,120400,382291130,11580,11580,11580,11580,30
|
|
20230830,120300,381943730,11580,11580,11580,11580,21
|
|
20230830,120200,381700550,11580,11580,11580,11580,19
|
|
20230830,120100,381480530,11580,11600,11610,11580,126
|
|
20230830,120000,380019860,11600,11600,11600,11600,11
|
|
20230830,115900,379892260,11600,11600,11600,11600,95
|
|
20230830,115800,378790260,11600,11600,11600,11600,59
|
|
20230830,115700,378105860,11610,11610,11610,11610,0
|
|
20230830,115600,378105860,11610,11580,11610,11580,57
|
|
20230830,115500,377444660,11600,11580,11600,11580,34
|
|
20230830,115400,377050740,11590,11590,11590,11580,91
|
|
20230830,115300,375996620,11590,11580,11590,11580,40
|
|
20230830,115200,375533360,11580,11580,11580,11580,70
|
|
20230830,115100,374722760,11580,11580,11580,11580,63
|
|
20230830,115000,373993220,11580,11580,11580,11580,64
|
|
20230830,114900,373252100,11580,11580,11580,11580,0
|
|
20230830,114800,373252100,11580,11590,11590,11580,216
|
|
20230830,114700,370748880,11590,11590,11590,11590,111
|
|
20230830,114600,369462390,11590,11590,11590,11590,0
|
|
20230830,114500,369462390,11590,11590,11600,11590,73
|
|
20230830,114400,368616310,11590,11590,11590,11590,196
|
|
20230830,114300,366344670,11600,11600,11600,11600,6
|
|
20230830,114200,366275070,11600,11600,11600,11600,40
|
|
20230830,114100,365811070,11590,11590,11600,11590,85
|
|
20230830,114000,364825910,11580,11580,11580,11580,54
|
|
20230830,113900,364200590,11600,11600,11600,11600,1
|
|
20230830,113800,364188990,11590,11600,11600,11590,342
|
|
20230830,113700,360222180,11600,11610,11610,11600,106
|
|
20230830,113600,358992490,11600,11600,11600,11600,383
|
|
20230830,113500,354549690,11600,11600,11600,11600,25
|
|
20230830,113400,354259690,11610,11600,11610,11600,72
|
|
20230830,113300,353424020,11610,11610,11610,11600,153
|
|
20230830,113200,351648010,11600,11590,11600,11590,382
|
|
20230830,113100,347218320,11580,11580,11580,11580,29
|
|
20230830,113000,346882500,11570,11570,11580,11570,297
|
|
20230830,112900,343444510,11570,11560,11570,11560,84
|
|
20230830,112800,342472990,11570,11570,11570,11570,19
|
|
20230830,112700,342253160,11570,11560,11570,11560,102
|
|
20230830,112600,341074020,11560,11570,11570,11560,26
|
|
20230830,112500,340773450,11560,11560,11560,11560,0
|
|
20230830,112400,340773450,11560,11560,11570,11560,62
|
|
20230830,112300,340056720,11560,11570,11570,11560,111
|
|
20230830,112200,338773370,11570,11560,11570,11560,29
|
|
20230830,112100,338438120,11570,11560,11570,11560,24
|
|
20230830,112000,338160670,11560,11560,11570,11560,111
|
|
20230830,111900,336877240,11580,11570,11580,11570,297
|
|
20230830,111800,333439860,11560,11560,11560,11560,29
|
|
20230830,111700,333104620,11570,11560,11570,11560,155
|
|
20230830,111600,331311530,11550,11570,11570,11550,99
|
|
20230830,111500,330167450,11550,11550,11560,11550,160
|
|
20230830,111400,328318330,11550,11550,11550,11550,15
|
|
20230830,111300,328145080,11550,11550,11550,11550,273
|
|
20230830,111200,324991930,11550,11560,11560,11550,81
|
|
20230830,111100,324055870,11550,11550,11550,11550,0
|
|
20230830,111000,324055870,11550,11550,11550,11550,33
|
|
20230830,110900,323674720,11550,11550,11550,11550,125
|
|
20230830,110800,322230970,11570,11570,11570,11570,1
|
|
20230830,110700,322219400,11550,11560,11560,11550,300
|
|
20230830,110600,318753210,11560,11560,11560,11550,231
|
|
20230830,110500,316083850,11570,11560,11570,11560,149
|
|
20230830,110400,314360940,11570,11560,11570,11560,24
|
|
20230830,110300,314083430,11560,11560,11570,11560,44
|
|
20230830,110200,313574780,11560,11560,11560,11560,90
|
|
20230830,110100,312534380,11560,11560,11570,11560,311
|
|
20230830,110000,308939150,11570,11570,11570,11570,2
|
|
20230830,105900,308916010,11560,11560,11560,11550,119
|
|
20230830,105800,307541240,11550,11550,11550,11550,15
|
|
20230830,105700,307367990,11550,11570,11570,11550,326
|
|
20230830,105600,303600140,11570,11570,11580,11570,95
|
|
20230830,105500,302500980,11570,11570,11580,11560,431
|
|
20230830,105400,297514090,11570,11560,11570,11560,32
|
|
20230830,105300,297144130,11570,11570,11570,11570,1
|
|
20230830,105200,297132560,11550,11560,11560,11550,128
|
|
20230830,105100,295653090,11560,11560,11560,11560,55
|
|
20230830,105000,295017290,11550,11550,11550,11550,2
|
|
20230830,104900,294994190,11540,11560,11560,11540,67
|
|
20230830,104800,294220890,11550,11560,11560,11550,115
|
|
20230830,104700,292892630,11550,11560,11560,11550,51
|
|
20230830,104600,292303570,11550,11550,11550,11550,33
|
|
20230830,104500,291922420,11550,11550,11550,11550,109
|
|
20230830,104400,290663470,11550,11550,11550,11550,34
|
|
20230830,104300,290270770,11550,11550,11550,11550,77
|
|
20230830,104200,289381420,11550,11550,11550,11550,15
|
|
20230830,104100,289208170,11550,11560,11560,11550,249
|
|
20230830,104000,286332130,11560,11550,11560,11550,83
|
|
20230830,103900,285373000,11550,11550,11550,11550,86
|
|
20230830,103800,284379700,11550,11550,11550,11550,71
|
|
20230830,103700,283559650,11540,11550,11550,11540,383
|
|
20230830,103600,279139470,11560,11560,11570,11560,352
|
|
20230830,103500,275070240,11570,11570,11570,11560,164
|
|
20230830,103400,273172890,11570,11560,11570,11560,73
|
|
20230830,103300,272328870,11560,11540,11560,11540,122
|
|
20230830,103200,270919090,11540,11550,11550,11540,200
|
|
20230830,103100,268610920,11550,11550,11550,11550,224
|
|
20230830,103000,266023720,11550,11550,11560,11550,190
|
|
20230830,102900,263829210,11550,11540,11550,11540,64
|
|
20230830,102800,263090180,11540,11550,11550,11540,249
|
|
20230830,102700,260215230,11550,11550,11560,11550,322
|
|
20230830,102600,256495950,11560,11560,11560,11550,446
|
|
20230830,102500,251341960,11560,11560,11560,11560,28
|
|
20230830,102400,251018280,11560,11550,11570,11550,95
|
|
20230830,102300,249920370,11550,11550,11550,11550,21
|
|
20230830,102200,249677820,11550,11550,11550,11550,130
|
|
20230830,102100,248176320,11550,11550,11550,11550,77
|
|
20230830,102000,247286970,11550,11540,11550,11540,77
|
|
20230830,101900,246398140,11550,11550,11550,11550,13
|
|
20230830,101800,246247990,11560,11560,11560,11560,9
|
|
20230830,101700,246143950,11550,11560,11560,11550,87
|
|
20230830,101600,245138780,11560,11560,11560,11560,42
|
|
20230830,101500,244653260,11560,11570,11570,11560,32
|
|
20230830,101400,244283290,11570,11570,11570,11570,253
|
|
20230830,101300,241356080,11610,11540,11610,11540,641
|
|
20230830,101200,233923920,11540,11540,11540,11540,56
|
|
20230830,101100,233277680,11530,11530,11530,11530,145
|
|
20230830,101000,231605830,11530,11540,11540,11530,93
|
|
20230830,100900,230533430,11540,11540,11540,11530,111
|
|
20230830,100800,229253500,11540,11530,11540,11530,76
|
|
20230830,100700,228377210,11530,11540,11540,11530,109
|
|
20230830,100600,227119380,11540,11540,11540,11540,94
|
|
20230830,100500,226034620,11550,11550,11550,11540,14
|
|
20230830,100400,225872940,11550,11540,11550,11540,52
|
|
20230830,100300,225272350,11530,11530,11530,11530,88
|
|
20230830,100200,224257710,11540,11540,11540,11540,100
|
|
20230830,100100,223103710,11540,11540,11540,11530,513
|
|
20230830,100000,217188580,11540,11550,11560,11540,622
|
|
20230830,095900,210010470,11550,11560,11570,11550,1036
|
|
20230830,095800,198041060,11560,11580,11580,11560,619
|
|
20230830,095700,190877550,11570,11570,11570,11570,50
|
|
20230830,095600,190299050,11570,11580,11590,11570,97
|
|
20230830,095500,189175590,11590,11570,11590,11570,18
|
|
20230830,095400,188967310,11590,11570,11590,11570,72
|
|
20230830,095300,188134250,11570,11580,11580,11570,70
|
|
20230830,095200,187324260,11570,11570,11570,11570,44
|
|
20230830,095100,186815180,11570,11570,11570,11570,71
|
|
20230830,095000,185993710,11570,11570,11570,11570,55
|
|
20230830,094900,185357360,11570,11580,11580,11570,37
|
|
20230830,094800,184929260,11560,11560,11560,11560,21
|
|
20230830,094700,184686500,11560,11570,11570,11560,17
|
|
20230830,094600,184489950,11570,11560,11570,11560,92
|
|
20230830,094500,183426140,11560,11560,11560,11560,53
|
|
20230830,094400,182813460,11560,11570,11590,11560,310
|
|
20230830,094300,179229030,11560,11560,11560,11560,110
|
|
20230830,094200,177957430,11560,11590,11590,11560,898
|
|
20230830,094100,167570980,11590,11590,11590,11590,16
|
|
20230830,094000,167385540,11590,11590,11590,11590,39
|
|
20230830,093900,166933530,11590,11600,11600,11590,73
|
|
20230830,093800,166087360,11590,11590,11590,11590,34
|
|
20230830,093700,165693300,11590,11600,11600,11590,55
|
|
20230830,093600,165055730,11600,11590,11600,11590,118
|
|
20230830,093500,163687510,11600,11600,11600,11600,34
|
|
20230830,093400,163293110,11600,11610,11610,11600,151
|
|
20230830,093300,161541400,11610,11600,11610,11600,49
|
|
20230830,093200,160972850,11610,11620,11620,11610,44
|
|
20230830,093100,160461910,11620,11620,11620,11620,1
|
|
20230830,093000,160450290,11610,11610,11610,11610,35
|
|
20230830,092900,160043940,11630,11620,11630,11610,83
|
|
20230830,092800,159079930,11620,11620,11620,11620,10
|
|
20230830,092700,158963730,11630,11620,11630,11620,34
|
|
20230830,092600,158568560,11630,11630,11630,11630,2
|
|
20230830,092500,158545300,11630,11630,11630,11630,67
|
|
20230830,092400,157766090,11640,11640,11640,11640,1
|
|
20230830,092300,157754450,11640,11650,11650,11630,189
|
|
20230830,092200,155555880,11650,11650,11650,11650,0
|
|
20230830,092100,155555880,11650,11650,11650,11650,13
|
|
20230830,092000,155404430,11650,11650,11650,11650,28
|
|
20230830,091900,155078230,11640,11630,11640,11630,97
|
|
20230830,091800,153949680,11590,11590,11590,11590,0
|
|
20230830,091700,153949680,11590,11590,11590,11590,0
|
|
20230830,091600,153949680,11590,11610,11610,11590,32
|
|
20230830,091500,153578180,11630,11630,11630,11560,984
|
|
20230830,091400,142180960,11630,11630,11630,11630,6
|
|
20230830,091300,142111180,11640,11630,11640,11630,152
|
|
20230830,091200,140343100,11640,11640,11640,11640,9
|
|
20230830,091100,140238340,11640,11630,11640,11630,72
|
|
20230830,091000,139400900,11650,11620,11650,11620,3005
|
|
20230830,090900,104453470,11600,11630,11630,11600,115
|
|
20230830,090800,103119060,11630,11620,11630,11610,2002
|
|
20230830,090700,79836090,11570,11620,11680,11570,412
|
|
20230830,090600,75063420,11630,11630,11630,11630,1
|
|
20230830,090500,75051790,11550,11550,11550,11550,0
|
|
20230830,090400,75051790,11550,11590,11630,11550,923
|
|
20230830,090300,64369220,11580,11620,11620,11530,80
|
|
20230830,090200,63444220,11530,11710,11710,11520,1993
|
|
20230830,090100,40287820,11640,11660,11660,11640,136
|
|
20230830,090000,38703360,11730,11740,11750,11640,3297
|