597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185400,221920750,8580,8580,8580,8580,108
|
|
20230830,185300,221920750,8580,8580,8580,8580,0
|
|
20230830,185200,221920750,8580,8580,8580,8580,0
|
|
20230830,185100,221920750,8580,8580,8580,8580,0
|
|
20230830,185000,221920750,8580,8580,8580,8580,0
|
|
20230830,184900,221920750,8580,8580,8580,8580,0
|
|
20230830,184800,221920750,8580,8580,8580,8580,0
|
|
20230830,184700,221920750,8580,8580,8580,8580,0
|
|
20230830,184600,221920750,8580,8580,8580,8580,0
|
|
20230830,184500,221920750,8580,8580,8580,8580,0
|
|
20230830,184400,221920750,8580,8580,8580,8580,0
|
|
20230830,184300,221920750,8580,8580,8580,8580,0
|
|
20230830,184200,221920750,8580,8580,8580,8580,0
|
|
20230830,184100,221920750,8580,8580,8580,8580,0
|
|
20230830,184000,221920750,8580,8580,8580,8580,0
|
|
20230830,183900,221920750,8580,8580,8580,8580,0
|
|
20230830,183800,221920750,8580,8580,8580,8580,0
|
|
20230830,183700,221920750,8580,8580,8580,8580,0
|
|
20230830,183600,221920750,8580,8580,8580,8580,0
|
|
20230830,183500,221920750,8580,8580,8580,8580,0
|
|
20230830,183400,221920750,8580,8580,8580,8580,0
|
|
20230830,183300,221920750,8580,8580,8580,8580,0
|
|
20230830,183200,221920750,8580,8580,8580,8580,0
|
|
20230830,183100,221920750,8580,8580,8580,8580,0
|
|
20230830,183000,221920750,8580,8580,8580,8580,0
|
|
20230830,182900,221920750,8580,8580,8580,8580,0
|
|
20230830,182800,221920750,8580,8580,8580,8580,0
|
|
20230830,182700,221920750,8580,8580,8580,8580,0
|
|
20230830,182600,221920750,8580,8580,8580,8580,0
|
|
20230830,182500,221920750,8580,8580,8580,8580,0
|
|
20230830,182400,221920750,8580,8580,8580,8580,108
|
|
20230830,182300,221920750,8580,8580,8580,8580,0
|
|
20230830,182200,221920750,8580,8580,8580,8580,0
|
|
20230830,182100,221920750,8580,8580,8580,8580,0
|
|
20230830,182000,221920750,8580,8580,8580,8580,0
|
|
20230830,181900,221920750,8580,8580,8580,8580,0
|
|
20230830,181800,221920750,8580,8580,8580,8580,0
|
|
20230830,181700,221920750,8580,8580,8580,8580,0
|
|
20230830,181600,221920750,8580,8580,8580,8580,0
|
|
20230830,181500,221920750,8580,8580,8580,8580,0
|
|
20230830,181400,221920750,8580,8580,8580,8580,0
|
|
20230830,181300,221920750,8580,8580,8580,8580,0
|
|
20230830,181200,221920750,8580,8580,8580,8580,0
|
|
20230830,181100,221920750,8580,8580,8580,8580,0
|
|
20230830,181000,221920750,8580,8580,8580,8580,0
|
|
20230830,180900,221920750,8580,8580,8580,8580,0
|
|
20230830,180800,221920750,8580,8580,8580,8580,0
|
|
20230830,180700,221920750,8580,8580,8580,8580,0
|
|
20230830,180600,221920750,8580,8580,8580,8580,0
|
|
20230830,180500,221920750,8580,8580,8580,8580,0
|
|
20230830,180400,221920750,8580,8580,8580,8580,0
|
|
20230830,180300,221920750,8580,8580,8580,8580,0
|
|
20230830,180200,221920750,8580,8580,8580,8580,0
|
|
20230830,180100,221920750,8580,8580,8580,8580,0
|
|
20230830,180000,221920750,8580,8580,8580,8580,0
|
|
20230830,175900,221920750,8580,8580,8580,8580,0
|
|
20230830,175800,221920750,8580,8580,8580,8580,0
|
|
20230830,175700,221920750,8580,8580,8580,8580,0
|
|
20230830,175600,221920750,8580,8580,8580,8580,0
|
|
20230830,175500,221920750,8580,8580,8580,8580,0
|
|
20230830,175400,221920750,8580,8580,8580,8580,108
|
|
20230830,175300,221920750,8580,8580,8580,8580,0
|
|
20230830,175200,221920750,8580,8580,8580,8580,0
|
|
20230830,175100,221920750,8580,8580,8580,8580,0
|
|
20230830,175000,221920750,8580,8580,8580,8580,0
|
|
20230830,174900,221920750,8580,8580,8580,8580,0
|
|
20230830,174800,221920750,8580,8580,8580,8580,0
|
|
20230830,174700,221920750,8580,8580,8580,8580,0
|
|
20230830,174600,221920750,8580,8580,8580,8580,0
|
|
20230830,174500,221920750,8580,8580,8580,8580,0
|
|
20230830,174400,221920750,8580,8580,8580,8580,0
|
|
20230830,174300,221920750,8580,8580,8580,8580,0
|
|
20230830,174200,221920750,8580,8580,8580,8580,0
|
|
20230830,174100,221920750,8580,8580,8580,8580,0
|
|
20230830,174000,221920750,8580,8580,8580,8580,0
|
|
20230830,173900,221920750,8580,8580,8580,8580,0
|
|
20230830,173800,221920750,8580,8580,8580,8580,0
|
|
20230830,173700,221920750,8580,8580,8580,8580,0
|
|
20230830,173600,221920750,8580,8580,8580,8580,0
|
|
20230830,173500,221920750,8580,8580,8580,8580,0
|
|
20230830,173400,221920750,8580,8580,8580,8580,0
|
|
20230830,173300,221920750,8580,8580,8580,8580,0
|
|
20230830,173200,221920750,8580,8580,8580,8580,0
|
|
20230830,173100,221920750,8580,8580,8580,8580,0
|
|
20230830,173000,221920750,8580,8580,8580,8580,0
|
|
20230830,172900,221920750,8580,8580,8580,8580,0
|
|
20230830,172800,221920750,8580,8580,8580,8580,0
|
|
20230830,172700,221920750,8580,8580,8580,8580,0
|
|
20230830,172600,221920750,8580,8580,8580,8580,0
|
|
20230830,172500,221920750,8580,8580,8580,8580,0
|
|
20230830,172400,221920750,8580,8580,8580,8580,108
|
|
20230830,172300,221920750,8580,8580,8580,8580,0
|
|
20230830,172200,221920750,8580,8580,8580,8580,0
|
|
20230830,172100,221920750,8580,8580,8580,8580,0
|
|
20230830,172000,221920750,8580,8580,8580,8580,0
|
|
20230830,171900,221920750,8580,8580,8580,8580,0
|
|
20230830,171800,221920750,8580,8580,8580,8580,0
|
|
20230830,171700,221920750,8580,8580,8580,8580,0
|
|
20230830,171600,221920750,8580,8580,8580,8580,0
|
|
20230830,171500,221920750,8580,8580,8580,8580,0
|
|
20230830,171400,221920750,8580,8580,8580,8580,0
|
|
20230830,171300,221920750,8580,8580,8580,8580,0
|
|
20230830,171200,221920750,8580,8580,8580,8580,0
|
|
20230830,171100,221920750,8580,8580,8580,8580,0
|
|
20230830,171000,221920750,8580,8580,8580,8580,0
|
|
20230830,170900,221920750,8580,8580,8580,8580,0
|
|
20230830,170800,221920750,8580,8580,8580,8580,0
|
|
20230830,170700,221920750,8580,8580,8580,8580,0
|
|
20230830,170600,221920750,8580,8580,8580,8580,0
|
|
20230830,170500,221920750,8580,8580,8580,8580,0
|
|
20230830,170400,221920750,8580,8580,8580,8580,0
|
|
20230830,170300,221920750,8580,8580,8580,8580,0
|
|
20230830,170200,221920750,8580,8580,8580,8580,0
|
|
20230830,170100,221920750,8580,8580,8580,8580,0
|
|
20230830,170000,221920750,8580,8580,8580,8580,0
|
|
20230830,165900,221920750,8580,8580,8580,8580,0
|
|
20230830,165800,221920750,8580,8580,8580,8580,0
|
|
20230830,165700,221920750,8580,8580,8580,8580,0
|
|
20230830,165600,221920750,8580,8580,8580,8580,0
|
|
20230830,165500,221920750,8580,8580,8580,8580,0
|
|
20230830,165400,221920750,8580,8580,8580,8580,108
|
|
20230830,165300,221920750,8580,8580,8580,8580,0
|
|
20230830,165200,221920750,8580,8580,8580,8580,0
|
|
20230830,165100,221920750,8580,8580,8580,8580,0
|
|
20230830,165000,221920750,8580,8580,8580,8580,0
|
|
20230830,164900,221920750,8580,8580,8580,8580,0
|
|
20230830,164800,221920750,8580,8580,8580,8580,0
|
|
20230830,164700,221920750,8580,8580,8580,8580,0
|
|
20230830,164600,221920750,8580,8580,8580,8580,0
|
|
20230830,164500,221920750,8580,8580,8580,8580,0
|
|
20230830,164400,221920750,8580,8580,8580,8580,0
|
|
20230830,164300,221920750,8580,8580,8580,8580,0
|
|
20230830,164200,221920750,8580,8580,8580,8580,0
|
|
20230830,164100,221920750,8580,8580,8580,8580,0
|
|
20230830,164000,221920750,8580,8580,8580,8580,0
|
|
20230830,163900,221920750,8580,8580,8580,8580,0
|
|
20230830,163800,221920750,8580,8580,8580,8580,0
|
|
20230830,163700,221920750,8580,8580,8580,8580,0
|
|
20230830,163600,221920750,8580,8580,8580,8580,0
|
|
20230830,163500,221920750,8580,8580,8580,8580,0
|
|
20230830,163400,221920750,8580,8580,8580,8580,0
|
|
20230830,163300,221920750,8580,8580,8580,8580,0
|
|
20230830,163200,221920750,8580,8580,8580,8580,0
|
|
20230830,163100,221920750,8580,8580,8580,8580,0
|
|
20230830,163000,221920750,8580,8580,8580,8580,0
|
|
20230830,162900,221920750,8580,8580,8580,8580,0
|
|
20230830,162800,221920750,8580,8580,8580,8580,0
|
|
20230830,162700,221920750,8580,8580,8580,8580,0
|
|
20230830,162600,221920750,8580,8580,8580,8580,0
|
|
20230830,162500,221920750,8580,8580,8580,8580,0
|
|
20230830,162400,221920750,8580,8580,8580,8580,108
|
|
20230830,162300,221920750,8580,8580,8580,8580,0
|
|
20230830,162200,221920750,8580,8580,8580,8580,0
|
|
20230830,162100,221920750,8580,8580,8580,8580,0
|
|
20230830,162000,221920750,8580,8580,8580,8580,0
|
|
20230830,161900,221920750,8580,8580,8580,8580,0
|
|
20230830,161800,221920750,8580,8580,8580,8580,0
|
|
20230830,161700,221920750,8580,8580,8580,8580,0
|
|
20230830,161600,221920750,8580,8580,8580,8580,0
|
|
20230830,161500,221920750,8580,8580,8580,8580,0
|
|
20230830,161400,221920750,8580,8580,8580,8580,0
|
|
20230830,161300,221920750,8580,8580,8580,8580,0
|
|
20230830,161200,221920750,8580,8580,8580,8580,0
|
|
20230830,161100,221920750,8580,8580,8580,8580,0
|
|
20230830,161000,221920750,8580,8580,8580,8580,0
|
|
20230830,160900,221920750,8580,8580,8580,8580,0
|
|
20230830,160800,221920750,8580,8580,8580,8580,0
|
|
20230830,160700,221920750,8580,8580,8580,8580,0
|
|
20230830,160600,221920750,8580,8580,8580,8580,0
|
|
20230830,160500,221920750,8580,8580,8580,8580,0
|
|
20230830,160400,221920750,8580,8580,8580,8580,0
|
|
20230830,160300,221920750,8580,8580,8580,8580,0
|
|
20230830,160200,221920750,8580,8580,8580,8580,0
|
|
20230830,160100,221920750,8580,8580,8580,8580,0
|
|
20230830,160000,221920750,8580,8580,8580,8580,0
|
|
20230830,155900,221920750,8580,8580,8580,8580,0
|
|
20230830,155800,221920750,8580,8580,8580,8580,0
|
|
20230830,155700,221920750,8580,8580,8580,8580,0
|
|
20230830,155600,221920750,8580,8580,8580,8580,0
|
|
20230830,155500,221920750,8580,8580,8580,8580,0
|
|
20230830,155400,221920750,8580,8580,8580,8580,108
|
|
20230830,155300,221920750,8580,8580,8580,8580,0
|
|
20230830,155200,221920750,8580,8580,8580,8580,0
|
|
20230830,155100,221920750,8580,8580,8580,8580,0
|
|
20230830,155000,221920750,8580,8580,8580,8580,0
|
|
20230830,154900,221920750,8580,8580,8580,8580,0
|
|
20230830,154800,221920750,8580,8580,8580,8580,0
|
|
20230830,154700,221920750,8580,8580,8580,8580,0
|
|
20230830,154600,221920750,8580,8580,8580,8580,0
|
|
20230830,154500,221920750,8580,8580,8580,8580,0
|
|
20230830,154400,221920750,8580,8580,8580,8580,0
|
|
20230830,154300,221920750,8580,8580,8580,8580,0
|
|
20230830,154200,221920750,8580,8580,8580,8580,0
|
|
20230830,154100,221920750,8580,8580,8580,8580,0
|
|
20230830,154000,221920750,8580,8580,8580,8580,0
|
|
20230830,153900,221920750,8580,8580,8580,8580,0
|
|
20230830,153800,221920750,8580,8580,8580,8580,0
|
|
20230830,153700,221920750,8580,8580,8580,8580,0
|
|
20230830,153600,221920750,8580,8580,8580,8580,0
|
|
20230830,153500,221920750,8580,8580,8580,8580,0
|
|
20230830,153400,221920750,8580,8580,8580,8580,0
|
|
20230830,153300,221920750,8580,8580,8580,8580,0
|
|
20230830,153200,221920750,8580,8580,8580,8580,0
|
|
20230830,153100,221920750,8580,8580,8580,8580,0
|
|
20230830,153000,221920750,8580,8580,8580,8580,108
|
|
20230830,152900,220994110,8580,8580,8580,8580,0
|
|
20230830,152800,220994110,8580,8580,8580,8580,0
|
|
20230830,152700,220994110,8580,8580,8580,8580,0
|
|
20230830,152600,220994110,8580,8580,8580,8580,0
|
|
20230830,152500,220994110,8580,8580,8580,8580,0
|
|
20230830,152400,220994110,8580,8580,8580,8580,0
|
|
20230830,152300,220994110,8580,8580,8580,8580,0
|
|
20230830,152200,220994110,8580,8580,8580,8580,0
|
|
20230830,152100,220994110,8580,8580,8580,8580,0
|
|
20230830,152000,220994110,8580,8580,8580,8580,0
|
|
20230830,151900,220994110,8580,8580,8580,8580,0
|
|
20230830,151800,220994110,8580,8580,8580,8580,0
|
|
20230830,151700,220994110,8580,8580,8580,8580,0
|
|
20230830,151600,220994110,8580,8580,8580,8580,4
|
|
20230830,151500,220959790,8540,8540,8540,8540,0
|
|
20230830,151400,220959790,8540,8540,8540,8540,0
|
|
20230830,151300,220959790,8540,8540,8540,8540,0
|
|
20230830,151200,220959790,8540,8540,8540,8540,0
|
|
20230830,151100,220959790,8540,8550,8550,8540,54
|
|
20230830,151000,220498620,8540,8540,8540,8540,0
|
|
20230830,150900,220498620,8540,8540,8540,8540,1
|
|
20230830,150800,220490080,8540,8540,8540,8540,1
|
|
20230830,150700,220481540,8540,8540,8540,8540,9
|
|
20230830,150600,220404680,8550,8560,8560,8550,270
|
|
20230830,150500,218093910,8560,8560,8560,8560,1
|
|
20230830,150400,218085350,8590,8590,8590,8590,0
|
|
20230830,150300,218085350,8590,8590,8590,8590,1
|
|
20230830,150200,218076760,8600,8600,8600,8600,0
|
|
20230830,150100,218076760,8600,8600,8600,8600,0
|
|
20230830,150000,218076760,8600,8590,8600,8590,48
|
|
20230830,145900,217664330,8590,8590,8590,8590,45
|
|
20230830,145800,217277780,8590,8590,8590,8590,29
|
|
20230830,145700,217028670,8590,8590,8590,8590,11
|
|
20230830,145600,216934180,8590,8590,8590,8590,55
|
|
20230830,145500,216461730,8590,8590,8590,8590,17
|
|
20230830,145400,216315700,8600,8590,8600,8590,17
|
|
20230830,145300,216169620,8600,8600,8600,8600,47
|
|
20230830,145200,215765420,8600,8600,8600,8600,22
|
|
20230830,145100,215576220,8560,8590,8600,8560,202
|
|
20230830,145000,213845200,8600,8590,8600,8590,203
|
|
20230830,144900,212100980,8610,8600,8610,8600,15
|
|
20230830,144800,211971920,8610,8610,8610,8600,30
|
|
20230830,144700,211713730,8610,8610,8610,8600,49
|
|
20230830,144600,211291940,8610,8610,8610,8600,27
|
|
20230830,144500,211059570,8610,8600,8610,8600,40
|
|
20230830,144400,210715520,8600,8600,8600,8600,42
|
|
20230830,144300,210354320,8600,8610,8610,8590,118
|
|
20230830,144200,209340520,8610,8600,8610,8600,30
|
|
20230830,144100,209082420,8610,8600,8610,8600,16
|
|
20230830,144000,208944700,8610,8600,8610,8600,52
|
|
20230830,143900,208497180,8600,8610,8610,8600,35
|
|
20230830,143800,208196140,8600,8600,8600,8600,54
|
|
20230830,143700,207731740,8600,8600,8610,8600,621
|
|
20230830,143600,202390820,8600,8640,8640,8600,2043
|
|
20230830,143500,184800540,8620,8630,8650,8620,1703
|
|
20230830,143400,170103680,8630,8660,8660,8630,789
|
|
20230830,143300,163281560,8660,8660,8660,8650,1209
|
|
20230830,143200,152823520,8660,8660,8660,8660,20
|
|
20230830,143100,152650320,8660,8660,8660,8660,60
|
|
20230830,143000,152130720,8660,8660,8660,8660,25
|
|
20230830,142900,151914220,8660,8660,8660,8650,205
|
|
20230830,142800,150140620,8670,8660,8670,8660,38
|
|
20230830,142700,149811490,8660,8650,8660,8630,44
|
|
20230830,142600,149431100,8650,8640,8650,8640,476
|
|
20230830,142500,145314940,8640,8640,8640,8640,26
|
|
20230830,142400,145090300,8640,8630,8640,8630,925
|
|
20230830,142300,137107380,8630,8630,8630,8630,60
|
|
20230830,142200,136589580,8620,8630,8630,8620,659
|
|
20230830,142100,130908910,8630,8630,8630,8630,54
|
|
20230830,142000,130442890,8630,8620,8630,8620,360
|
|
20230830,141900,127339570,8620,8620,8620,8620,25
|
|
20230830,141800,127124070,8620,8610,8620,8610,394
|
|
20230830,141700,123731400,8600,8600,8600,8600,404
|
|
20230830,141600,120257000,8600,8600,8600,8600,22
|
|
20230830,141500,120067800,8600,8600,8600,8600,56
|
|
20230830,141400,119586200,8600,8600,8600,8600,11
|
|
20230830,141300,119491600,8600,8600,8600,8590,89
|
|
20230830,141200,118726700,8600,8600,8600,8600,39
|
|
20230830,141100,118391300,8590,8600,8600,8590,23
|
|
20230830,141000,118193630,8600,8580,8600,8580,27
|
|
20230830,140900,117961790,8530,8600,8600,8530,191
|
|
20230830,140800,116328860,8600,8600,8600,8600,42
|
|
20230830,140700,115967660,8600,8600,8600,8600,45
|
|
20230830,140600,115580660,8600,8600,8600,8600,0
|
|
20230830,140500,115580660,8600,8590,8600,8590,59
|
|
20230830,140400,115073620,8590,8590,8590,8590,38
|
|
20230830,140300,114747200,8590,8600,8600,8590,16
|
|
20230830,140200,114609730,8600,8600,8600,8600,47
|
|
20230830,140100,114205530,8600,8600,8600,8590,26
|
|
20230830,140000,113981960,8590,8590,8590,8590,10
|
|
20230830,135900,113896060,8600,8600,8600,8590,70
|
|
20230830,135800,113294170,8600,8590,8600,8590,25
|
|
20230830,135700,113079400,8590,8590,8590,8590,14
|
|
20230830,135600,112959140,8590,8590,8590,8590,45
|
|
20230830,135500,112572590,8580,8600,8600,8580,64
|
|
20230830,135400,112023290,8580,8580,8600,8580,53
|
|
20230830,135300,111568330,8580,8580,8580,8580,19
|
|
20230830,135200,111405310,8580,8580,8580,8580,31
|
|
20230830,135100,111139330,8580,8590,8600,8580,70
|
|
20230830,135000,110537980,8600,8600,8600,8600,17
|
|
20230830,134900,110391780,8590,8590,8590,8590,34
|
|
20230830,134800,110099720,8590,8600,8600,8590,37
|
|
20230830,134700,109781700,8600,8600,8600,8600,12
|
|
20230830,134600,109678500,8600,8600,8600,8590,58
|
|
20230830,134500,109179820,8600,8600,8600,8590,30
|
|
20230830,134400,108921930,8590,8600,8600,8590,25
|
|
20230830,134300,108707070,8600,8600,8600,8600,42
|
|
20230830,134200,108345870,8600,8600,8600,8600,23
|
|
20230830,134100,108148070,8600,8600,8600,8600,37
|
|
20230830,134000,107829870,8600,8600,8600,8600,47
|
|
20230830,133900,107425670,8600,8600,8600,8600,20
|
|
20230830,133800,107253670,8600,8590,8600,8590,28
|
|
20230830,133700,107012890,8590,8590,8590,8590,21
|
|
20230830,133600,106832500,8590,8590,8590,8590,52
|
|
20230830,133500,106385820,8590,8590,8590,8590,72
|
|
20230830,133400,105767340,8590,8590,8590,8590,14
|
|
20230830,133300,105647080,8590,8580,8590,8580,48
|
|
20230830,133200,105235080,8580,8580,8580,8580,29
|
|
20230830,133100,104986260,8580,8580,8580,8580,21
|
|
20230830,133000,104806080,8580,8580,8580,8580,43
|
|
20230830,132900,104437140,8580,8580,8580,8580,44
|
|
20230830,132800,104059620,8580,8570,8580,8570,179
|
|
20230830,132700,102525440,8580,8570,8580,8570,54
|
|
20230830,132600,102062140,8580,8580,8580,8580,28
|
|
20230830,132500,101821900,8580,8580,8580,8580,25
|
|
20230830,132400,101607400,8570,8570,8570,8570,32
|
|
20230830,132300,101333160,8570,8570,8570,8570,30
|
|
20230830,132200,101076060,8570,8570,8570,8570,8
|
|
20230830,132100,101007500,8580,8580,8580,8580,30
|
|
20230830,132000,100750100,8580,8590,8590,8580,40
|
|
20230830,131900,100406850,8590,8590,8590,8590,42
|
|
20230830,131800,100046070,8590,8580,8590,8580,43
|
|
20230830,131700,99677090,8590,8590,8590,8590,22
|
|
20230830,131600,99488110,8590,8590,8590,8590,30
|
|
20230830,131500,99230410,8590,8590,8590,8590,15
|
|
20230830,131400,99101560,8590,8560,8590,8530,307
|
|
20230830,131300,96480650,8570,8570,8570,8570,43
|
|
20230830,131200,96112140,8570,8570,8570,8570,10
|
|
20230830,131100,96026440,8570,8580,8580,8570,278
|
|
20230830,131000,93642860,8590,8590,8590,8590,52
|
|
20230830,130900,93196180,8590,8590,8590,8590,5
|
|
20230830,130800,93153230,8600,8610,8610,8600,47
|
|
20230830,130700,92748710,8600,8600,8600,8600,36
|
|
20230830,130600,92439110,8600,8600,8600,8600,188
|
|
20230830,130500,90822310,8600,8600,8600,8600,28
|
|
20230830,130400,90581510,8600,8600,8600,8600,44
|
|
20230830,130300,90203110,8600,8600,8600,8600,20
|
|
20230830,130200,90031110,8600,8600,8600,8600,26
|
|
20230830,130100,89807510,8600,8600,8600,8590,55
|
|
20230830,130000,89334560,8600,8600,8600,8600,14
|
|
20230830,125900,89214160,8600,8590,8600,8590,28
|
|
20230830,125800,88973500,8600,8590,8600,8590,44
|
|
20230830,125700,88595350,8590,8590,8590,8590,45
|
|
20230830,125600,88208800,8590,8590,8590,8590,24
|
|
20230830,125500,88002640,8590,8590,8590,8590,23
|
|
20230830,125400,87805070,8590,8580,8590,8580,34
|
|
20230830,125300,87513220,8580,8580,8580,8580,18
|
|
20230830,125200,87358780,8580,8580,8580,8580,44
|
|
20230830,125100,86981260,8590,8590,8590,8590,39
|
|
20230830,125000,86646250,8590,8590,8590,8590,17
|
|
20230830,124900,86500220,8590,8590,8590,8590,52
|
|
20230830,124800,86053540,8590,8590,8590,8590,20
|
|
20230830,124700,85881740,8590,8590,8590,8590,25
|
|
20230830,124600,85666990,8590,8590,8590,8590,23
|
|
20230830,124500,85469420,8590,8590,8590,8580,97
|
|
20230830,124400,84636890,8590,8590,8590,8590,40
|
|
20230830,124300,84293290,8590,8600,8600,8590,27
|
|
20230830,124200,84061300,8600,8600,8600,8600,37
|
|
20230830,124100,83743100,8600,8600,8600,8600,60
|
|
20230830,124000,83227100,8600,8590,8600,8590,8
|
|
20230830,123900,83158340,8590,8590,8590,8590,31
|
|
20230830,123800,82892050,8590,8580,8590,8570,350
|
|
20230830,123700,79885810,8590,8600,8600,8590,27
|
|
20230830,123600,79653780,8600,8600,8600,8600,44
|
|
20230830,123500,79275380,8600,8600,8600,8600,146
|
|
20230830,123400,78019780,8600,8600,8600,8600,7
|
|
20230830,123300,77959580,8600,8600,8600,8600,65
|
|
20230830,123200,77400580,8600,8600,8600,8600,13
|
|
20230830,123100,77288780,8600,8600,8600,8600,25
|
|
20230830,123000,77073780,8600,8600,8600,8600,23
|
|
20230830,122900,76875980,8590,8590,8590,8590,50
|
|
20230830,122800,76446480,8590,8590,8590,8590,26
|
|
20230830,122700,76223140,8590,8580,8590,8580,13
|
|
20230830,122600,76111500,8590,8590,8590,8590,37
|
|
20230830,122500,75793670,8590,8590,8590,8580,36
|
|
20230830,122400,75484530,8590,8580,8590,8580,22
|
|
20230830,122300,75295590,8580,8590,8590,8580,42
|
|
20230830,122200,74934930,8590,8590,8590,8590,35
|
|
20230830,122100,74634280,8590,8580,8590,8580,30
|
|
20230830,122000,74376620,8590,8590,8590,8580,56
|
|
20230830,121900,73895790,8590,8590,8590,8590,15
|
|
20230830,121800,73766940,8590,8590,8590,8590,18
|
|
20230830,121700,73612320,8590,8590,8590,8590,63
|
|
20230830,121600,73071150,8590,8590,8590,8580,53
|
|
20230830,121500,72616010,8590,8590,8590,8590,23
|
|
20230830,121400,72418440,8590,8590,8590,8590,22
|
|
20230830,121300,72229460,8590,8590,8590,8590,44
|
|
20230830,121200,71851500,8580,8590,8590,8580,18
|
|
20230830,121100,71696910,8590,8590,8590,8590,13
|
|
20230830,121000,71585240,8590,8590,8590,8590,62
|
|
20230830,120900,71052660,8590,8590,8590,8590,18
|
|
20230830,120800,70898040,8590,8590,8590,8590,15
|
|
20230830,120700,70769190,8590,8600,8600,8590,63
|
|
20230830,120600,70227570,8600,8600,8600,8600,42
|
|
20230830,120500,69866370,8600,8600,8600,8600,17
|
|
20230830,120400,69720170,8600,8600,8600,8600,54
|
|
20230830,120300,69255770,8600,8600,8600,8600,13
|
|
20230830,120200,69143970,8600,8600,8600,8600,20
|
|
20230830,120100,68971970,8600,8590,8600,8590,38
|
|
20230830,120000,68645210,8590,8590,8590,8590,26
|
|
20230830,115900,68421870,8590,8590,8590,8590,17
|
|
20230830,115800,68275840,8590,8590,8590,8590,32
|
|
20230830,115700,68000960,8590,8590,8590,8590,66
|
|
20230830,115600,67434020,8590,8590,8590,8590,8
|
|
20230830,115500,67365300,8580,8590,8590,8580,19
|
|
20230830,115400,67202100,8580,8580,8590,8580,65
|
|
20230830,115300,66643920,8580,8590,8590,8580,18
|
|
20230830,115200,66489340,8590,8590,8590,8590,27
|
|
20230830,115100,66257410,8590,8590,8590,8590,34
|
|
20230830,115000,65965350,8590,8590,8590,8590,19
|
|
20230830,114900,65802140,8590,8600,8600,8590,31
|
|
20230830,114800,65535640,8600,8600,8600,8590,55
|
|
20230830,114700,65062740,8600,8600,8600,8600,46
|
|
20230830,114600,64667140,8600,8600,8600,8600,29
|
|
20230830,114500,64417740,8600,8590,8600,8590,19
|
|
20230830,114400,64254490,8590,8590,8590,8530,269
|
|
20230830,114300,61955680,8590,8590,8590,8590,14
|
|
20230830,114200,61835420,8590,8590,8590,8590,23
|
|
20230830,114100,61637850,8590,8590,8590,8590,57
|
|
20230830,114000,61148220,8590,8590,8590,8590,0
|
|
20230830,113900,61148220,8590,8590,8590,8590,21
|
|
20230830,113800,60967830,8600,8600,8600,8590,90
|
|
20230830,113700,60194050,8600,8600,8600,8600,4
|
|
20230830,113600,60159650,8600,8600,8600,8590,24
|
|
20230830,113500,59953300,8600,8600,8600,8590,53
|
|
20230830,113400,59497580,8580,8590,8590,8580,8
|
|
20230830,113300,59428900,8600,8600,8600,8600,29
|
|
20230830,113200,59179500,8590,8600,8600,8590,48
|
|
20230830,113100,58767030,8600,8600,8600,8600,26
|
|
20230830,113000,58543430,8600,8600,8600,8600,20
|
|
20230830,112900,58371430,8600,8600,8600,8600,48
|
|
20230830,112800,57958630,8600,8590,8600,8590,36
|
|
20230830,112700,57649230,8590,8600,8600,8590,33
|
|
20230830,112600,57365480,8600,8600,8600,8600,34
|
|
20230830,112500,57073080,8600,8600,8600,8600,42
|
|
20230830,112400,56711880,8600,8600,8600,8600,14
|
|
20230830,112300,56591480,8600,8600,8600,8590,30
|
|
20230830,112200,56333560,8600,8600,8600,8590,57
|
|
20230830,112100,55843460,8600,8600,8600,8600,13
|
|
20230830,112000,55731660,8600,8590,8600,8590,33
|
|
20230830,111900,55448140,8590,8590,8590,8590,38
|
|
20230830,111800,55121720,8530,8530,8530,8530,0
|
|
20230830,111700,55121720,8530,8590,8590,8530,178
|
|
20230830,111600,53599720,8590,8600,8600,8590,52
|
|
20230830,111500,53152610,8600,8600,8600,8600,36
|
|
20230830,111400,52843010,8600,8600,8600,8600,15
|
|
20230830,111300,52714010,8600,8600,8600,8600,51
|
|
20230830,111200,52275410,8600,8600,8600,8590,29
|
|
20230830,111100,52026080,8590,8600,8600,8590,14
|
|
20230830,111000,51905720,8600,8600,8600,8590,42
|
|
20230830,110900,51544560,8600,8600,8600,8600,47
|
|
20230830,110800,51140360,8600,8600,8600,8600,16
|
|
20230830,110700,51002760,8600,8600,8600,8600,18
|
|
20230830,110600,50847960,8600,8590,8600,8590,69
|
|
20230830,110500,50254650,8590,8590,8590,8590,5
|
|
20230830,110400,50211700,8590,8590,8590,8590,26
|
|
20230830,110300,49988360,8590,8590,8590,8590,75
|
|
20230830,110200,49344110,8590,8590,8590,8590,11
|
|
20230830,110100,49249620,8590,8590,8590,8590,30
|
|
20230830,110000,48991920,8590,8580,8590,8580,33
|
|
20230830,105900,48708750,8580,8580,8580,8580,30
|
|
20230830,105800,48451350,8590,8580,8590,8580,19
|
|
20230830,105700,48288230,8580,8590,8590,8580,38
|
|
20230830,105600,47961900,8590,8590,8590,8590,21
|
|
20230830,105500,47781510,8590,8600,8600,8590,43
|
|
20230830,105400,47411940,8600,8600,8600,8600,49
|
|
20230830,105300,46990540,8600,8600,8600,8600,30
|
|
20230830,105200,46732540,8600,8600,8600,8600,23
|
|
20230830,105100,46534740,8600,8600,8600,8600,26
|
|
20230830,105000,46311140,8600,8600,8600,8600,46
|
|
20230830,104900,45915540,8600,8600,8600,8600,25
|
|
20230830,104800,45700540,8600,8600,8600,8600,21
|
|
20230830,104700,45519940,8590,8590,8590,8590,53
|
|
20230830,104600,45064670,8590,8590,8590,8590,104
|
|
20230830,104500,44171310,8590,8590,8590,8590,13
|
|
20230830,104400,44059640,8590,8590,8590,8590,58
|
|
20230830,104300,43561420,8590,8590,8590,8590,18
|
|
20230830,104200,43406800,8590,8590,8590,8590,10
|
|
20230830,104100,43320900,8590,8590,8590,8590,70
|
|
20230830,104000,42719600,8590,8580,8590,8580,17
|
|
20230830,103900,42573600,8580,8580,8580,8580,9
|
|
20230830,103800,42496380,8580,8580,8580,8580,53
|
|
20230830,103700,42041640,8580,8590,8590,8580,34
|
|
20230830,103600,41749660,8590,8590,8590,8590,24
|
|
20230830,103500,41543500,8580,8580,8580,8580,27
|
|
20230830,103400,41311840,8580,8580,8580,8580,52
|
|
20230830,103300,40865680,8590,8590,8590,8590,14
|
|
20230830,103200,40745420,8590,8590,8590,8590,41
|
|
20230830,103100,40393230,8590,8590,8590,8580,71
|
|
20230830,103000,39783390,8580,8590,8590,8580,21
|
|
20230830,102900,39603060,8590,8590,8590,8590,13
|
|
20230830,102800,39491390,8590,8580,8590,8540,353
|
|
20230830,102700,36473120,8580,8580,8580,8580,0
|
|
20230830,102600,36473120,8580,8590,8590,8580,41
|
|
20230830,102500,36121130,8590,8590,8590,8590,165
|
|
20230830,102400,34703780,8590,8590,8590,8590,15
|
|
20230830,102300,34574930,8590,8590,8590,8590,26
|
|
20230830,102200,34351590,8590,8590,8590,8590,45
|
|
20230830,102100,33965040,8590,8580,8590,8580,42
|
|
20230830,102000,33604490,8580,8580,8590,8580,33
|
|
20230830,101900,33321120,8600,8600,8600,8590,29
|
|
20230830,101800,33071790,8600,8600,8600,8590,86
|
|
20230830,101700,32332710,8600,8590,8600,8590,39
|
|
20230830,101600,31997630,8590,8590,8590,8590,19
|
|
20230830,101500,31834420,8590,8590,8590,8590,85
|
|
20230830,101400,31104270,8590,8590,8590,8590,55
|
|
20230830,101300,30631820,8590,8590,8590,8590,9
|
|
20230830,101200,30554510,8590,8590,8590,8590,78
|
|
20230830,101100,29884490,8580,8590,8590,8580,14
|
|
20230830,101000,29764320,8590,8590,8590,8590,9
|
|
20230830,100900,29687010,8590,8590,8590,8590,84
|
|
20230830,100800,28965450,8590,8590,8590,8590,7
|
|
20230830,100700,28905320,8590,8590,8590,8590,25
|
|
20230830,100600,28690570,8590,8590,8590,8590,61
|
|
20230830,100500,28166580,8590,8580,8590,8580,31
|
|
20230830,100400,27900440,8590,8590,8590,8590,22
|
|
20230830,100300,27711460,8590,8590,8590,8590,45
|
|
20230830,100200,27324910,8590,8580,8590,8580,229
|
|
20230830,100100,25360070,8580,8580,8580,8570,19
|
|
20230830,100000,25197150,8570,8580,8580,8570,14
|
|
20230830,095900,25077130,8580,8580,8580,8580,126
|
|
20230830,095800,23996050,8580,8570,8580,8570,29
|
|
20230830,095700,23747410,8570,8570,8570,8570,0
|
|
20230830,095600,23747410,8570,8570,8570,8570,63
|
|
20230830,095500,23207500,8540,8570,8570,8540,19
|
|
20230830,095400,23044780,8570,8570,8570,8570,21
|
|
20230830,095300,22864810,8540,8570,8570,8540,131
|
|
20230830,095200,21742330,8570,8570,8570,8570,14
|
|
20230830,095100,21622350,8570,8560,8570,8560,51
|
|
20230830,095000,21185640,8540,8540,8560,8540,429
|
|
20230830,094900,17517230,8520,8540,8540,8520,17
|
|
20230830,094800,17372240,8540,8540,8540,8540,13
|
|
20230830,094700,17261220,8540,8540,8540,8540,29
|
|
20230830,094600,17013560,8540,8540,8540,8540,52
|
|
20230830,094500,16569480,8530,8530,8530,8530,9
|
|
20230830,094400,16492710,8530,8530,8530,8530,28
|
|
20230830,094300,16253870,8530,8530,8530,8530,85
|
|
20230830,094200,15528820,8530,8530,8530,8530,1
|
|
20230830,094100,15520290,8530,8530,8530,8530,5
|
|
20230830,094000,15477640,8530,8530,8530,8530,10
|
|
20230830,093900,15392340,8470,8470,8470,8470,0
|
|
20230830,093800,15392340,8470,8510,8510,8470,401
|
|
20230830,093700,11992780,8530,8530,8530,8530,1
|
|
20230830,093600,11984250,8530,8530,8530,8530,10
|
|
20230830,093500,11898950,8530,8530,8530,8530,0
|
|
20230830,093400,11898950,8530,8530,8530,8530,0
|
|
20230830,093300,11898950,8530,8530,8530,8530,1
|
|
20230830,093200,11890420,8530,8530,8530,8530,26
|
|
20230830,093100,11668640,8530,8530,8530,8530,0
|
|
20230830,093000,11668640,8530,8530,8530,8530,0
|
|
20230830,092900,11668640,8530,8530,8530,8530,0
|
|
20230830,092800,11668640,8530,8530,8530,8530,0
|
|
20230830,092700,11668640,8530,8490,8530,8490,322
|
|
20230830,092600,8934660,8490,8500,8500,8480,562
|
|
20230830,092500,4163810,8500,8500,8500,8500,10
|
|
20230830,092400,4078810,8510,8510,8510,8510,19
|
|
20230830,092300,3917120,8520,8520,8520,8520,15
|
|
20230830,092200,3789320,8530,8530,8530,8530,0
|
|
20230830,092100,3789320,8530,8530,8530,8530,10
|
|
20230830,092000,3704020,8530,8530,8530,8530,0
|
|
20230830,091900,3704020,8530,8530,8530,8530,0
|
|
20230830,091800,3704020,8530,8530,8530,8530,0
|
|
20230830,091700,3704020,8530,8530,8530,8530,0
|
|
20230830,091600,3704020,8530,8490,8530,8490,25
|
|
20230830,091500,3491570,8490,8490,8490,8490,0
|
|
20230830,091400,3491570,8490,8490,8490,8490,10
|
|
20230830,091300,3406670,8500,8500,8500,8500,15
|
|
20230830,091200,3279170,8530,8530,8530,8530,0
|
|
20230830,091100,3279170,8530,8530,8530,8530,0
|
|
20230830,091000,3279170,8530,8530,8530,8530,0
|
|
20230830,090900,3279170,8530,8530,8530,8530,0
|
|
20230830,090800,3279170,8530,8530,8530,8530,5
|
|
20230830,090700,3236520,8500,8500,8500,8500,15
|
|
20230830,090600,3109020,8500,8500,8500,8500,0
|
|
20230830,090500,3109020,8500,8530,8530,8500,17
|
|
20230830,090400,2964490,8530,8510,8530,8510,3
|
|
20230830,090300,2938940,8540,8540,8540,8540,0
|
|
20230830,090200,2938940,8540,8540,8540,8540,0
|
|
20230830,090100,2938940,8540,8540,8540,8540,0
|
|
20230830,090000,2938940,8540,8490,8540,8490,346
|