654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,195000,2495594380,5530,5530,5530,5530,0
|
|
20230830,194900,2495594380,5530,5530,5530,5530,0
|
|
20230830,194800,2495594380,5530,5530,5530,5530,0
|
|
20230830,194700,2495594380,5530,5530,5530,5530,0
|
|
20230830,194600,2495594380,5530,5530,5530,5530,0
|
|
20230830,194500,2495594380,5530,5530,5530,5530,0
|
|
20230830,194400,2495594380,5530,5530,5530,5530,0
|
|
20230830,194300,2495594380,5530,5530,5530,5530,0
|
|
20230830,194200,2495594380,5530,5530,5530,5530,0
|
|
20230830,194100,2495594380,5530,5530,5530,5530,0
|
|
20230830,194000,2495594380,5530,5530,5530,5530,0
|
|
20230830,193900,2495594380,5530,5530,5530,5530,0
|
|
20230830,193800,2495594380,5530,5530,5530,5530,0
|
|
20230830,193700,2495594380,5530,5530,5530,5530,0
|
|
20230830,193600,2495594380,5530,5530,5530,5530,0
|
|
20230830,193500,2495594380,5530,5530,5530,5530,0
|
|
20230830,193400,2495594380,5530,5530,5530,5530,0
|
|
20230830,193300,2495594380,5530,5530,5530,5530,0
|
|
20230830,193200,2495594380,5530,5530,5530,5530,0
|
|
20230830,193100,2495594380,5530,5530,5530,5530,0
|
|
20230830,193000,2495594380,5530,5530,5530,5530,0
|
|
20230830,192900,2495594380,5530,5530,5530,5530,0
|
|
20230830,192800,2495594380,5530,5530,5530,5530,0
|
|
20230830,192700,2495594380,5530,5530,5530,5530,0
|
|
20230830,192600,2495594380,5530,5530,5530,5530,0
|
|
20230830,192500,2495594380,5530,5530,5530,5530,0
|
|
20230830,192400,2495594380,5530,5530,5530,5530,0
|
|
20230830,192300,2495594380,5530,5530,5530,5530,0
|
|
20230830,192200,2495594380,5530,5530,5530,5530,0
|
|
20230830,192100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,192000,2495594380,5530,5530,5530,5530,0
|
|
20230830,191900,2495594380,5530,5530,5530,5530,0
|
|
20230830,191800,2495594380,5530,5530,5530,5530,0
|
|
20230830,191700,2495594380,5530,5530,5530,5530,0
|
|
20230830,191600,2495594380,5530,5530,5530,5530,0
|
|
20230830,191500,2495594380,5530,5530,5530,5530,0
|
|
20230830,191400,2495594380,5530,5530,5530,5530,0
|
|
20230830,191300,2495594380,5530,5530,5530,5530,0
|
|
20230830,191200,2495594380,5530,5530,5530,5530,0
|
|
20230830,191100,2495594380,5530,5530,5530,5530,0
|
|
20230830,191000,2495594380,5530,5530,5530,5530,0
|
|
20230830,190900,2495594380,5530,5530,5530,5530,0
|
|
20230830,190800,2495594380,5530,5530,5530,5530,0
|
|
20230830,190700,2495594380,5530,5530,5530,5530,0
|
|
20230830,190600,2495594380,5530,5530,5530,5530,0
|
|
20230830,190500,2495594380,5530,5530,5530,5530,0
|
|
20230830,190400,2495594380,5530,5530,5530,5530,0
|
|
20230830,190300,2495594380,5530,5530,5530,5530,0
|
|
20230830,190200,2495594380,5530,5530,5530,5530,0
|
|
20230830,190100,2495594380,5530,5530,5530,5530,0
|
|
20230830,190000,2495594380,5530,5530,5530,5530,0
|
|
20230830,185900,2495594380,5530,5530,5530,5530,0
|
|
20230830,185800,2495594380,5530,5530,5530,5530,0
|
|
20230830,185700,2495594380,5530,5530,5530,5530,0
|
|
20230830,185600,2495594380,5530,5530,5530,5530,0
|
|
20230830,185500,2495594380,5530,5530,5530,5530,0
|
|
20230830,185400,2495594380,5530,5530,5530,5530,0
|
|
20230830,185300,2495594380,5530,5530,5530,5530,0
|
|
20230830,185200,2495594380,5530,5530,5530,5530,0
|
|
20230830,185100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,185000,2495594380,5530,5530,5530,5530,0
|
|
20230830,184900,2495594380,5530,5530,5530,5530,0
|
|
20230830,184800,2495594380,5530,5530,5530,5530,0
|
|
20230830,184700,2495594380,5530,5530,5530,5530,0
|
|
20230830,184600,2495594380,5530,5530,5530,5530,0
|
|
20230830,184500,2495594380,5530,5530,5530,5530,0
|
|
20230830,184400,2495594380,5530,5530,5530,5530,0
|
|
20230830,184300,2495594380,5530,5530,5530,5530,0
|
|
20230830,184200,2495594380,5530,5530,5530,5530,0
|
|
20230830,184100,2495594380,5530,5530,5530,5530,0
|
|
20230830,184000,2495594380,5530,5530,5530,5530,0
|
|
20230830,183900,2495594380,5530,5530,5530,5530,0
|
|
20230830,183800,2495594380,5530,5530,5530,5530,0
|
|
20230830,183700,2495594380,5530,5530,5530,5530,0
|
|
20230830,183600,2495594380,5530,5530,5530,5530,0
|
|
20230830,183500,2495594380,5530,5530,5530,5530,0
|
|
20230830,183400,2495594380,5530,5530,5530,5530,0
|
|
20230830,183300,2495594380,5530,5530,5530,5530,0
|
|
20230830,183200,2495594380,5530,5530,5530,5530,0
|
|
20230830,183100,2495594380,5530,5530,5530,5530,0
|
|
20230830,183000,2495594380,5530,5530,5530,5530,0
|
|
20230830,182900,2495594380,5530,5530,5530,5530,0
|
|
20230830,182800,2495594380,5530,5530,5530,5530,0
|
|
20230830,182700,2495594380,5530,5530,5530,5530,0
|
|
20230830,182600,2495594380,5530,5530,5530,5530,0
|
|
20230830,182500,2495594380,5530,5530,5530,5530,0
|
|
20230830,182400,2495594380,5530,5530,5530,5530,0
|
|
20230830,182300,2495594380,5530,5530,5530,5530,0
|
|
20230830,182200,2495594380,5530,5530,5530,5530,0
|
|
20230830,182100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,182000,2495594380,5530,5530,5530,5530,0
|
|
20230830,181900,2495594380,5530,5530,5530,5530,0
|
|
20230830,181800,2495594380,5530,5530,5530,5530,0
|
|
20230830,181700,2495594380,5530,5530,5530,5530,0
|
|
20230830,181600,2495594380,5530,5530,5530,5530,0
|
|
20230830,181500,2495594380,5530,5530,5530,5530,0
|
|
20230830,181400,2495594380,5530,5530,5530,5530,0
|
|
20230830,181300,2495594380,5530,5530,5530,5530,0
|
|
20230830,181200,2495594380,5530,5530,5530,5530,0
|
|
20230830,181100,2495594380,5530,5530,5530,5530,0
|
|
20230830,181000,2495594380,5530,5530,5530,5530,0
|
|
20230830,180900,2495594380,5530,5530,5530,5530,0
|
|
20230830,180800,2495594380,5530,5530,5530,5530,0
|
|
20230830,180700,2495594380,5530,5530,5530,5530,0
|
|
20230830,180600,2495594380,5530,5530,5530,5530,0
|
|
20230830,180500,2495594380,5530,5530,5530,5530,0
|
|
20230830,180400,2495594380,5530,5530,5530,5530,0
|
|
20230830,180300,2495594380,5530,5530,5530,5530,0
|
|
20230830,180200,2495594380,5530,5530,5530,5530,0
|
|
20230830,180100,2495594380,5530,5530,5530,5530,0
|
|
20230830,180000,2495594380,5530,5530,5530,5530,0
|
|
20230830,175900,2495594380,5530,5530,5530,5530,0
|
|
20230830,175800,2495594380,5530,5530,5530,5530,0
|
|
20230830,175700,2495594380,5530,5530,5530,5530,0
|
|
20230830,175600,2495594380,5530,5530,5530,5530,0
|
|
20230830,175500,2495594380,5530,5530,5530,5530,0
|
|
20230830,175400,2495594380,5530,5530,5530,5530,0
|
|
20230830,175300,2495594380,5530,5530,5530,5530,0
|
|
20230830,175200,2495594380,5530,5530,5530,5530,0
|
|
20230830,175100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,175000,2495594380,5530,5530,5530,5530,0
|
|
20230830,174900,2495594380,5530,5530,5530,5530,0
|
|
20230830,174800,2495594380,5530,5530,5530,5530,0
|
|
20230830,174700,2495594380,5530,5530,5530,5530,0
|
|
20230830,174600,2495594380,5530,5530,5530,5530,0
|
|
20230830,174500,2495594380,5530,5530,5530,5530,0
|
|
20230830,174400,2495594380,5530,5530,5530,5530,0
|
|
20230830,174300,2495594380,5530,5530,5530,5530,0
|
|
20230830,174200,2495594380,5530,5530,5530,5530,0
|
|
20230830,174100,2495594380,5530,5530,5530,5530,0
|
|
20230830,174000,2495594380,5530,5530,5530,5530,0
|
|
20230830,173900,2495594380,5530,5530,5530,5530,0
|
|
20230830,173800,2495594380,5530,5530,5530,5530,0
|
|
20230830,173700,2495594380,5530,5530,5530,5530,0
|
|
20230830,173600,2495594380,5530,5530,5530,5530,0
|
|
20230830,173500,2495594380,5530,5530,5530,5530,0
|
|
20230830,173400,2495594380,5530,5530,5530,5530,0
|
|
20230830,173300,2495594380,5530,5530,5530,5530,0
|
|
20230830,173200,2495594380,5530,5530,5530,5530,0
|
|
20230830,173100,2495594380,5530,5530,5530,5530,0
|
|
20230830,173000,2495594380,5530,5530,5530,5530,0
|
|
20230830,172900,2495594380,5530,5530,5530,5530,0
|
|
20230830,172800,2495594380,5530,5530,5530,5530,0
|
|
20230830,172700,2495594380,5530,5530,5530,5530,0
|
|
20230830,172600,2495594380,5530,5530,5530,5530,0
|
|
20230830,172500,2495594380,5530,5530,5530,5530,0
|
|
20230830,172400,2495594380,5530,5530,5530,5530,0
|
|
20230830,172300,2495594380,5530,5530,5530,5530,0
|
|
20230830,172200,2495594380,5530,5530,5530,5530,0
|
|
20230830,172100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,172000,2495594380,5530,5530,5530,5530,0
|
|
20230830,171900,2495594380,5530,5530,5530,5530,0
|
|
20230830,171800,2495594380,5530,5530,5530,5530,0
|
|
20230830,171700,2495594380,5530,5530,5530,5530,0
|
|
20230830,171600,2495594380,5530,5530,5530,5530,0
|
|
20230830,171500,2495594380,5530,5530,5530,5530,0
|
|
20230830,171400,2495594380,5530,5530,5530,5530,0
|
|
20230830,171300,2495594380,5530,5530,5530,5530,0
|
|
20230830,171200,2495594380,5530,5530,5530,5530,0
|
|
20230830,171100,2495594380,5530,5530,5530,5530,0
|
|
20230830,171000,2495594380,5530,5530,5530,5530,0
|
|
20230830,170900,2495594380,5530,5530,5530,5530,0
|
|
20230830,170800,2495594380,5530,5530,5530,5530,0
|
|
20230830,170700,2495594380,5530,5530,5530,5530,0
|
|
20230830,170600,2495594380,5530,5530,5530,5530,0
|
|
20230830,170500,2495594380,5530,5530,5530,5530,0
|
|
20230830,170400,2495594380,5530,5530,5530,5530,0
|
|
20230830,170300,2495594380,5530,5530,5530,5530,0
|
|
20230830,170200,2495594380,5530,5530,5530,5530,0
|
|
20230830,170100,2495594380,5530,5530,5530,5530,0
|
|
20230830,170000,2495594380,5530,5530,5530,5530,0
|
|
20230830,165900,2495594380,5530,5530,5530,5530,0
|
|
20230830,165800,2495594380,5530,5530,5530,5530,0
|
|
20230830,165700,2495594380,5530,5530,5530,5530,0
|
|
20230830,165600,2495594380,5530,5530,5530,5530,0
|
|
20230830,165500,2495594380,5530,5530,5530,5530,0
|
|
20230830,165400,2495594380,5530,5530,5530,5530,0
|
|
20230830,165300,2495594380,5530,5530,5530,5530,0
|
|
20230830,165200,2495594380,5530,5530,5530,5530,0
|
|
20230830,165100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,165000,2495594380,5530,5530,5530,5530,0
|
|
20230830,164900,2495594380,5530,5530,5530,5530,0
|
|
20230830,164800,2495594380,5530,5530,5530,5530,0
|
|
20230830,164700,2495594380,5530,5530,5530,5530,0
|
|
20230830,164600,2495594380,5530,5530,5530,5530,0
|
|
20230830,164500,2495594380,5530,5530,5530,5530,0
|
|
20230830,164400,2495594380,5530,5530,5530,5530,0
|
|
20230830,164300,2495594380,5530,5530,5530,5530,0
|
|
20230830,164200,2495594380,5530,5530,5530,5530,0
|
|
20230830,164100,2495594380,5530,5530,5530,5530,0
|
|
20230830,164000,2495594380,5530,5530,5530,5530,0
|
|
20230830,163900,2495594380,5530,5530,5530,5530,0
|
|
20230830,163800,2495594380,5530,5530,5530,5530,0
|
|
20230830,163700,2495594380,5530,5530,5530,5530,0
|
|
20230830,163600,2495594380,5530,5530,5530,5530,0
|
|
20230830,163500,2495594380,5530,5530,5530,5530,0
|
|
20230830,163400,2495594380,5530,5530,5530,5530,0
|
|
20230830,163300,2495594380,5530,5530,5530,5530,0
|
|
20230830,163200,2495594380,5530,5530,5530,5530,0
|
|
20230830,163100,2495594380,5530,5530,5530,5530,0
|
|
20230830,163000,2495594380,5530,5530,5530,5530,0
|
|
20230830,162900,2495594380,5530,5530,5530,5530,0
|
|
20230830,162800,2495594380,5530,5530,5530,5530,0
|
|
20230830,162700,2495594380,5530,5530,5530,5530,0
|
|
20230830,162600,2495594380,5530,5530,5530,5530,0
|
|
20230830,162500,2495594380,5530,5530,5530,5530,0
|
|
20230830,162400,2495594380,5530,5530,5530,5530,0
|
|
20230830,162300,2495594380,5530,5530,5530,5530,0
|
|
20230830,162200,2495594380,5530,5530,5530,5530,0
|
|
20230830,162100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,162000,2495594380,5530,5530,5530,5530,0
|
|
20230830,161900,2495594380,5530,5530,5530,5530,0
|
|
20230830,161800,2495594380,5530,5530,5530,5530,0
|
|
20230830,161700,2495594380,5530,5530,5530,5530,0
|
|
20230830,161600,2495594380,5530,5530,5530,5530,0
|
|
20230830,161500,2495594380,5530,5530,5530,5530,0
|
|
20230830,161400,2495594380,5530,5530,5530,5530,0
|
|
20230830,161300,2495594380,5530,5530,5530,5530,0
|
|
20230830,161200,2495594380,5530,5530,5530,5530,0
|
|
20230830,161100,2495594380,5530,5530,5530,5530,0
|
|
20230830,161000,2495594380,5530,5530,5530,5530,0
|
|
20230830,160900,2495594380,5530,5530,5530,5530,0
|
|
20230830,160800,2495594380,5530,5530,5530,5530,0
|
|
20230830,160700,2495594380,5530,5530,5530,5530,0
|
|
20230830,160600,2495594380,5530,5530,5530,5530,0
|
|
20230830,160500,2495594380,5530,5530,5530,5530,0
|
|
20230830,160400,2495594380,5530,5530,5530,5530,0
|
|
20230830,160300,2495594380,5530,5530,5530,5530,0
|
|
20230830,160200,2495594380,5530,5530,5530,5530,0
|
|
20230830,160100,2495594380,5530,5530,5530,5530,0
|
|
20230830,160000,2495594380,5530,5530,5530,5530,0
|
|
20230830,155900,2495594380,5530,5530,5530,5530,0
|
|
20230830,155800,2495594380,5530,5530,5530,5530,0
|
|
20230830,155700,2495594380,5530,5530,5530,5530,0
|
|
20230830,155600,2495594380,5530,5530,5530,5530,0
|
|
20230830,155500,2495594380,5530,5530,5530,5530,0
|
|
20230830,155400,2495594380,5530,5530,5530,5530,0
|
|
20230830,155300,2495594380,5530,5530,5530,5530,0
|
|
20230830,155200,2495594380,5530,5530,5530,5530,0
|
|
20230830,155100,2495594380,5530,5530,5530,5530,10203
|
|
20230830,155000,2495594380,5530,5530,5530,5530,0
|
|
20230830,154900,2495594380,5530,5530,5530,5530,0
|
|
20230830,154800,2495594380,5530,5530,5530,5530,0
|
|
20230830,154700,2495594380,5530,5530,5530,5530,0
|
|
20230830,154600,2495594380,5530,5530,5530,5530,0
|
|
20230830,154500,2495594380,5530,5530,5530,5530,0
|
|
20230830,154400,2495594380,5530,5530,5530,5530,0
|
|
20230830,154300,2495594380,5530,5530,5530,5530,0
|
|
20230830,154200,2495594380,5530,5530,5530,5530,0
|
|
20230830,154100,2495594380,5530,5530,5530,5530,0
|
|
20230830,154000,2495594380,5530,5530,5530,5530,0
|
|
20230830,153900,2495594380,5530,5530,5530,5530,0
|
|
20230830,153800,2495594380,5530,5530,5530,5530,0
|
|
20230830,153700,2495594380,5530,5530,5530,5530,0
|
|
20230830,153600,2495594380,5530,5530,5530,5530,0
|
|
20230830,153500,2495594380,5530,5530,5530,5530,0
|
|
20230830,153400,2495594380,5530,5530,5530,5530,0
|
|
20230830,153300,2495594380,5530,5530,5530,5530,0
|
|
20230830,153200,2495594380,5530,5530,5530,5530,0
|
|
20230830,153100,2495594380,5530,5530,5530,5530,0
|
|
20230830,153000,2495594380,5530,5530,5530,5530,10203
|
|
20230830,152900,2439171790,5540,5540,5540,5540,0
|
|
20230830,152800,2439171790,5540,5540,5540,5540,0
|
|
20230830,152700,2439171790,5540,5540,5540,5540,0
|
|
20230830,152600,2439171790,5540,5540,5540,5540,0
|
|
20230830,152500,2439171790,5540,5540,5540,5540,0
|
|
20230830,152400,2439171790,5540,5540,5540,5540,0
|
|
20230830,152300,2439171790,5540,5540,5540,5540,0
|
|
20230830,152200,2439171790,5540,5540,5540,5540,0
|
|
20230830,152100,2439171790,5540,5540,5540,5540,0
|
|
20230830,152000,2439171790,5540,5540,5540,5540,0
|
|
20230830,151900,2439171790,5540,5530,5540,5520,1207
|
|
20230830,151800,2432505980,5530,5530,5530,5520,167
|
|
20230830,151700,2431583660,5530,5530,5530,5530,34
|
|
20230830,151600,2431395640,5530,5530,5530,5530,195
|
|
20230830,151500,2430317290,5530,5520,5530,5520,110
|
|
20230830,151400,2429709190,5520,5520,5520,5520,2244
|
|
20230830,151300,2417322310,5520,5510,5520,5510,2170
|
|
20230830,151200,2405365600,5520,5520,5520,5520,1515
|
|
20230830,151100,2397002800,5530,5520,5530,5510,2462
|
|
20230830,151000,2383418540,5510,5510,5510,5510,1620
|
|
20230830,150900,2374492340,5520,5510,5520,5510,90
|
|
20230830,150800,2373995840,5520,5520,5520,5520,201
|
|
20230830,150700,2372886320,5520,5520,5530,5520,553
|
|
20230830,150600,2369833740,5530,5520,5530,5520,1012
|
|
20230830,150500,2364247470,5540,5540,5540,5530,12
|
|
20230830,150400,2364181080,5520,5520,5540,5520,123
|
|
20230830,150300,2363502080,5520,5530,5530,5520,299
|
|
20230830,150200,2361849020,5530,5530,5530,5530,0
|
|
20230830,150100,2361849020,5530,5530,5530,5520,101
|
|
20230830,150000,2361290500,5530,5530,5530,5530,2
|
|
20230830,145900,2361279440,5520,5520,5520,5520,0
|
|
20230830,145800,2361279440,5520,5520,5520,5520,5
|
|
20230830,145700,2361251840,5520,5520,5520,5520,0
|
|
20230830,145600,2361251840,5520,5520,5520,5520,62
|
|
20230830,145500,2360909600,5520,5520,5520,5520,150
|
|
20230830,145400,2360081600,5520,5520,5540,5520,77
|
|
20230830,145300,2359656420,5530,5520,5530,5520,49
|
|
20230830,145200,2359385480,5520,5520,5520,5510,1318
|
|
20230830,145100,2352120120,5510,5520,5520,5510,110
|
|
20230830,145000,2351512930,5520,5520,5520,5520,200
|
|
20230830,144900,2350408930,5520,5520,5520,5520,0
|
|
20230830,144800,2350408930,5520,5520,5520,5520,90
|
|
20230830,144700,2349912130,5530,5530,5530,5530,150
|
|
20230830,144600,2349082630,5520,5530,5530,5520,3220
|
|
20230830,144500,2331285180,5530,5530,5530,5520,390
|
|
20230830,144400,2329131670,5530,5520,5530,5520,197
|
|
20230830,144300,2328042720,5520,5530,5530,5520,272
|
|
20230830,144200,2326541190,5530,5540,5540,5530,665
|
|
20230830,144100,2322863640,5540,5530,5540,5530,351
|
|
20230830,144000,2320922600,5540,5550,5550,5540,153
|
|
20230830,143900,2320074920,5550,5550,5550,5550,10
|
|
20230830,143800,2320019420,5550,5550,5550,5550,31
|
|
20230830,143700,2319847370,5530,5540,5540,5530,3
|
|
20230830,143600,2319830770,5540,5540,5540,5540,41
|
|
20230830,143500,2319603630,5550,5540,5550,5540,60
|
|
20230830,143400,2319271220,5540,5540,5540,5540,8
|
|
20230830,143300,2319226900,5540,5530,5540,5530,167
|
|
20230830,143200,2318303380,5530,5520,5530,5520,246
|
|
20230830,143100,2316945450,5530,5530,5530,5530,386
|
|
20230830,143000,2314810870,5530,5540,5540,5530,1034
|
|
20230830,142900,2309090850,5540,5550,5550,5540,106
|
|
20230830,142800,2308503110,5550,5550,5550,5550,380
|
|
20230830,142700,2306394110,5550,5540,5550,5540,360
|
|
20230830,142600,2304397540,5540,5540,5540,5540,355
|
|
20230830,142500,2302430840,5540,5540,5540,5540,2
|
|
20230830,142400,2302419760,5540,5540,5540,5540,0
|
|
20230830,142300,2302419760,5540,5540,5540,5540,0
|
|
20230830,142200,2302419760,5540,5540,5540,5540,905
|
|
20230830,142100,2297406060,5540,5540,5540,5540,0
|
|
20230830,142000,2297406060,5540,5540,5540,5540,0
|
|
20230830,141900,2297406060,5540,5540,5540,5540,7
|
|
20230830,141800,2297367280,5540,5540,5540,5540,14
|
|
20230830,141700,2297289720,5540,5540,5540,5540,0
|
|
20230830,141600,2297289720,5540,5530,5540,5530,4
|
|
20230830,141500,2297267590,5530,5530,5530,5530,0
|
|
20230830,141400,2297267590,5530,5550,5550,5530,378
|
|
20230830,141300,2295173510,5550,5550,5550,5550,0
|
|
20230830,141200,2295173510,5550,5550,5550,5550,0
|
|
20230830,141100,2295173510,5550,5550,5550,5550,6
|
|
20230830,141000,2295140210,5550,5550,5550,5550,1
|
|
20230830,140900,2295134660,5550,5550,5550,5550,54
|
|
20230830,140800,2294834960,5550,5530,5550,5530,201
|
|
20230830,140700,2293719430,5550,5520,5550,5520,831
|
|
20230830,140600,2289132280,5520,5550,5550,5520,17
|
|
20230830,140500,2289038410,5550,5550,5550,5550,22
|
|
20230830,140400,2288916310,5520,5520,5520,5520,1554
|
|
20230830,140300,2280338230,5520,5530,5530,5520,361
|
|
20230830,140200,2278345400,5530,5530,5530,5530,0
|
|
20230830,140100,2278345400,5530,5530,5530,5530,136
|
|
20230830,140000,2277593320,5530,5530,5530,5530,30
|
|
20230830,135900,2277427420,5530,5530,5530,5530,478
|
|
20230830,135800,2274784080,5540,5540,5540,5540,579
|
|
20230830,135700,2271576420,5540,5550,5550,5540,388
|
|
20230830,135600,2269426680,5550,5540,5550,5540,9
|
|
20230830,135500,2269376740,5550,5550,5550,5550,131
|
|
20230830,135400,2268649690,5560,5560,5560,5560,2
|
|
20230830,135300,2268638570,5550,5550,5550,5550,10
|
|
20230830,135200,2268583070,5560,5560,5560,5560,16
|
|
20230830,135100,2268494110,5550,5550,5550,5550,285
|
|
20230830,135000,2266912360,5550,5540,5550,5540,279
|
|
20230830,134900,2265366690,5560,5560,5560,5560,0
|
|
20230830,134800,2265366690,5560,5560,5560,5560,0
|
|
20230830,134700,2265366690,5560,5560,5560,5560,0
|
|
20230830,134600,2265366690,5560,5560,5560,5560,1
|
|
20230830,134500,2265361130,5520,5560,5560,5520,3302
|
|
20230830,134400,2247082320,5560,5560,5560,5560,10
|
|
20230830,134300,2247026720,5560,5560,5560,5560,0
|
|
20230830,134200,2247026720,5560,5560,5560,5560,0
|
|
20230830,134100,2247026720,5560,5560,5560,5560,0
|
|
20230830,134000,2247026720,5560,5560,5560,5560,1
|
|
20230830,133900,2247021160,5570,5570,5570,5570,0
|
|
20230830,133800,2247021160,5570,5570,5570,5570,1
|
|
20230830,133700,2247015590,5570,5570,5570,5570,0
|
|
20230830,133600,2247015590,5570,5540,5570,5530,502
|
|
20230830,133500,2244239060,5540,5530,5540,5530,148
|
|
20230830,133400,2243419840,5530,5530,5530,5530,113
|
|
20230830,133300,2242794950,5530,5530,5530,5530,1000
|
|
20230830,133200,2237264950,5540,5540,5540,5540,0
|
|
20230830,133100,2237264950,5540,5540,5540,5540,5
|
|
20230830,133000,2237237250,5540,5540,5540,5530,209
|
|
20230830,132900,2236081390,5540,5540,5540,5540,20
|
|
20230830,132800,2235970590,5540,5540,5540,5540,36
|
|
20230830,132700,2235771150,5540,5540,5540,5540,1000
|
|
20230830,132600,2230231150,5550,5550,5550,5550,10
|
|
20230830,132500,2230175650,5550,5550,5560,5550,2623
|
|
20230830,132400,2215617990,5570,5570,5570,5570,0
|
|
20230830,132300,2215617990,5570,5570,5570,5570,5
|
|
20230830,132200,2215590140,5570,5570,5570,5570,150
|
|
20230830,132100,2214754640,5570,5570,5570,5570,2
|
|
20230830,132000,2214743500,5560,5560,5560,5550,218
|
|
20230830,131900,2213531510,5560,5560,5560,5560,0
|
|
20230830,131800,2213531510,5560,5560,5560,5560,277
|
|
20230830,131700,2211991390,5560,5570,5570,5560,401
|
|
20230830,131600,2209760820,5560,5580,5580,5560,505
|
|
20230830,131500,2206952920,5590,5590,5590,5590,0
|
|
20230830,131400,2206952920,5590,5570,5590,5570,5010
|
|
20230830,131300,2179006950,5570,5570,5570,5570,830
|
|
20230830,131200,2174383850,5570,5570,5570,5570,0
|
|
20230830,131100,2174383850,5570,5570,5570,5570,198
|
|
20230830,131000,2173280990,5570,5560,5570,5560,611
|
|
20230830,130900,2169878430,5560,5560,5560,5550,1341
|
|
20230830,130800,2162422870,5550,5550,5550,5550,8
|
|
20230830,130700,2162378470,5560,5550,5560,5550,207
|
|
20230830,130600,2161229600,5560,5560,5560,5560,1
|
|
20230830,130500,2161224040,5550,5550,5550,5550,0
|
|
20230830,130400,2161224040,5550,5550,5550,5550,2
|
|
20230830,130300,2161212940,5550,5550,5550,5550,52
|
|
20230830,130200,2160924340,5560,5560,5560,5560,95
|
|
20230830,130100,2160396140,5560,5560,5560,5560,100
|
|
20230830,130000,2159840140,5560,5560,5560,5560,0
|
|
20230830,125900,2159840140,5560,5560,5560,5560,0
|
|
20230830,125800,2159840140,5560,5560,5560,5560,1
|
|
20230830,125700,2159834580,5550,5560,5560,5550,375
|
|
20230830,125600,2157753130,5560,5560,5560,5560,1482
|
|
20230830,125500,2149513210,5550,5550,5550,5550,146
|
|
20230830,125400,2148702910,5560,5560,5560,5560,0
|
|
20230830,125300,2148702910,5560,5540,5560,5540,78
|
|
20230830,125200,2148270050,5540,5540,5540,5540,647
|
|
20230830,125100,2144685670,5540,5540,5540,5540,20
|
|
20230830,125000,2144574870,5540,5540,5540,5540,59
|
|
20230830,124900,2144248010,5540,5540,5540,5540,234
|
|
20230830,124800,2142951650,5540,5540,5550,5540,24
|
|
20230830,124700,2142818660,5540,5540,5540,5540,0
|
|
20230830,124600,2142818660,5540,5540,5540,5540,21
|
|
20230830,124500,2142702320,5540,5540,5540,5540,299
|
|
20230830,124400,2141045860,5540,5540,5540,5540,37
|
|
20230830,124300,2140840880,5540,5550,5550,5540,59
|
|
20230830,124200,2140513990,5550,5550,5550,5550,4
|
|
20230830,124100,2140491790,5540,5540,5540,5540,0
|
|
20230830,124000,2140491790,5540,5540,5540,5540,0
|
|
20230830,123900,2140491790,5540,5550,5550,5540,210
|
|
20230830,123800,2139326630,5550,5550,5550,5550,100
|
|
20230830,123700,2138771630,5560,5560,5560,5560,1
|
|
20230830,123600,2138766070,5550,5550,5550,5550,0
|
|
20230830,123500,2138766070,5550,5550,5550,5550,119
|
|
20230830,123400,2138105620,5560,5560,5560,5560,1
|
|
20230830,123300,2138100060,5550,5550,5550,5550,600
|
|
20230830,123200,2134770060,5550,5550,5550,5550,250
|
|
20230830,123100,2133382560,5560,5550,5560,5550,2
|
|
20230830,123000,2133371450,5560,5550,5560,5550,9
|
|
20230830,122900,2133321490,5550,5550,5550,5550,192
|
|
20230830,122800,2132255890,5550,5550,5550,5550,0
|
|
20230830,122700,2132255890,5550,5550,5550,5550,3
|
|
20230830,122600,2132239240,5550,5540,5550,5540,130
|
|
20230830,122500,2131518990,5540,5540,5540,5540,118
|
|
20230830,122400,2130865270,5540,5540,5540,5540,1037
|
|
20230830,122300,2125120290,5550,5550,5550,5550,1207
|
|
20230830,122200,2118421440,5550,5550,5550,5550,0
|
|
20230830,122100,2118421440,5550,5550,5550,5550,53
|
|
20230830,122000,2118127290,5560,5560,5560,5560,0
|
|
20230830,121900,2118127290,5560,5560,5560,5560,5
|
|
20230830,121800,2118099490,5550,5550,5550,5550,0
|
|
20230830,121700,2118099490,5550,5550,5550,5550,495
|
|
20230830,121600,2115352240,5550,5550,5550,5550,415
|
|
20230830,121500,2113048990,5550,5560,5560,5550,222
|
|
20230830,121400,2111816880,5560,5560,5560,5560,1
|
|
20230830,121300,2111811320,5560,5560,5560,5560,0
|
|
20230830,121200,2111811320,5560,5560,5560,5560,0
|
|
20230830,121100,2111811320,5560,5560,5560,5550,132
|
|
20230830,121000,2111078050,5550,5550,5550,5550,314
|
|
20230830,120900,2109335350,5560,5560,5560,5560,1
|
|
20230830,120800,2109329790,5550,5550,5550,5550,331
|
|
20230830,120700,2107492740,5550,5550,5550,5550,0
|
|
20230830,120600,2107492740,5550,5550,5550,5550,0
|
|
20230830,120500,2107492740,5550,5550,5550,5550,0
|
|
20230830,120400,2107492740,5550,5550,5550,5550,0
|
|
20230830,120300,2107492740,5550,5550,5550,5550,0
|
|
20230830,120200,2107492740,5550,5550,5550,5550,100
|
|
20230830,120100,2106937740,5550,5550,5550,5550,340
|
|
20230830,120000,2105050740,5560,5550,5560,5550,3
|
|
20230830,115900,2105034080,5550,5550,5560,5550,433
|
|
20230830,115800,2102627960,5560,5560,5560,5560,21
|
|
20230830,115700,2102511200,5560,5560,5560,5560,0
|
|
20230830,115600,2102511200,5560,5560,5560,5560,0
|
|
20230830,115500,2102511200,5560,5550,5560,5550,21
|
|
20230830,115400,2102394640,5560,5560,5560,5560,0
|
|
20230830,115300,2102394640,5560,5560,5560,5560,80
|
|
20230830,115200,2101949840,5560,5560,5560,5560,195
|
|
20230830,115100,2100865640,5560,5560,5560,5560,3
|
|
20230830,115000,2100848960,5560,5560,5560,5560,22
|
|
20230830,114900,2100726640,5570,5570,5570,5570,354
|
|
20230830,114800,2098754860,5570,5570,5570,5570,1
|
|
20230830,114700,2098749290,5550,5570,5570,5550,11
|
|
20230830,114600,2098688040,5570,5570,5570,5570,146
|
|
20230830,114500,2097874820,5570,5550,5570,5550,1330
|
|
20230830,114400,2090489920,5550,5550,5550,5550,155
|
|
20230830,114300,2089629670,5560,5560,5560,5560,0
|
|
20230830,114200,2089629670,5560,5560,5560,5560,300
|
|
20230830,114100,2087961670,5560,5560,5560,5560,288
|
|
20230830,114000,2086360390,5570,5560,5570,5560,666
|
|
20230830,113900,2082656230,5570,5570,5570,5570,1
|
|
20230830,113800,2082650660,5580,5580,5580,5580,2000
|
|
20230830,113700,2071490660,5580,5580,5580,5580,100
|
|
20230830,113600,2070932660,5580,5580,5580,5580,0
|
|
20230830,113500,2070932660,5580,5580,5580,5580,0
|
|
20230830,113400,2070932660,5580,5580,5580,5580,0
|
|
20230830,113300,2070932660,5580,5580,5580,5580,0
|
|
20230830,113200,2070932660,5580,5580,5580,5580,1
|
|
20230830,113100,2070927080,5560,5560,5580,5560,214
|
|
20230830,113000,2069737040,5580,5560,5580,5560,744
|
|
20230830,112900,2065585980,5560,5560,5560,5560,22
|
|
20230830,112800,2065463660,5560,5560,5560,5560,109
|
|
20230830,112700,2064857620,5560,5560,5560,5560,200
|
|
20230830,112600,2063745620,5560,5580,5580,5560,1037
|
|
20230830,112500,2057974340,5580,5570,5580,5570,215
|
|
20230830,112400,2056775340,5570,5560,5570,5550,4388
|
|
20230830,112300,2032367860,5560,5560,5560,5560,1
|
|
20230830,112200,2032362300,5550,5550,5550,5550,1
|
|
20230830,112100,2032356750,5560,5560,5560,5560,1
|
|
20230830,112000,2032351190,5560,5560,5560,5560,2978
|
|
20230830,111900,2015793510,5560,5560,5560,5560,693
|
|
20230830,111800,2011940430,5550,5560,5560,5550,98
|
|
20230830,111700,2011396520,5550,5550,5550,5550,831
|
|
20230830,111600,2006784470,5570,5570,5570,5550,1512
|
|
20230830,111500,1998384140,5570,5570,5570,5570,0
|
|
20230830,111400,1998384140,5570,5570,5580,5570,55
|
|
20230830,111300,1998077780,5580,5580,5580,5580,1
|
|
20230830,111200,1998072200,5580,5570,5580,5570,23
|
|
20230830,111100,1997944080,5570,5560,5570,5560,154
|
|
20230830,111000,1997087820,5570,5560,5570,5560,3
|
|
20230830,110900,1997071130,5570,5570,5570,5570,50
|
|
20230830,110800,1996792630,5570,5570,5570,5570,1136
|
|
20230830,110700,1990465110,5570,5570,5570,5570,436
|
|
20230830,110600,1988036590,5570,5580,5580,5570,12
|
|
20230830,110500,1987969640,5570,5570,5570,5570,519
|
|
20230830,110400,1985078810,5580,5580,5580,5570,2138
|
|
20230830,110300,1973151280,5580,5590,5590,5580,259
|
|
20230830,110200,1971704870,5590,5590,5600,5590,19
|
|
20230830,110100,1971598650,5590,5590,5590,5590,105
|
|
20230830,110000,1971011700,5600,5600,5600,5600,180
|
|
20230830,105900,1970003700,5580,5590,5590,5580,321
|
|
20230830,105800,1968211470,5610,5590,5610,5590,2
|
|
20230830,105700,1968200270,5590,5590,5590,5590,67
|
|
20230830,105600,1967825740,5590,5610,5610,5590,2655
|
|
20230830,105500,1952958640,5610,5620,5620,5610,285
|
|
20230830,105400,1951359770,5620,5600,5620,5600,263
|
|
20230830,105300,1949886850,5620,5620,5620,5620,1815
|
|
20230830,105200,1939686550,5620,5580,5620,5580,251
|
|
20230830,105100,1938285930,5580,5620,5620,5580,917
|
|
20230830,105000,1933138830,5620,5620,5620,5610,2524
|
|
20230830,104900,1918956680,5620,5590,5620,5590,4586
|
|
20230830,104800,1893272240,5590,5570,5590,5570,428
|
|
20230830,104700,1890884040,5570,5570,5570,5570,2
|
|
20230830,104600,1890872900,5570,5570,5570,5570,161
|
|
20230830,104500,1889976130,5570,5580,5580,5570,257
|
|
20230830,104400,1888544630,5580,5580,5580,5570,258
|
|
20230830,104300,1887105000,5580,5570,5580,5570,44
|
|
20230830,104200,1886859910,5570,5570,5570,5570,1
|
|
20230830,104100,1886854340,5580,5580,5580,5580,360
|
|
20230830,104000,1884845540,5580,5570,5580,5570,6
|
|
20230830,103900,1884812070,5580,5580,5580,5580,0
|
|
20230830,103800,1884812070,5580,5560,5580,5560,681
|
|
20230830,103700,1881025490,5560,5560,5560,5560,916
|
|
20230830,103600,1875932530,5560,5560,5560,5560,4
|
|
20230830,103500,1875910290,5580,5580,5580,5560,1774
|
|
20230830,103400,1866036170,5570,5570,5570,5570,320
|
|
20230830,103300,1864253770,5580,5580,5580,5580,303
|
|
20230830,103200,1862563030,5580,5580,5580,5580,629
|
|
20230830,103100,1859053210,5580,5580,5580,5580,253
|
|
20230830,103000,1857641470,5580,5590,5600,5580,1198
|
|
20230830,102900,1850953910,5600,5580,5600,5580,583
|
|
20230830,102800,1847694940,5580,5590,5590,5580,207
|
|
20230830,102700,1846539860,5590,5580,5590,5580,556
|
|
20230830,102600,1843431840,5580,5580,5580,5570,406
|
|
20230830,102500,1841166630,5580,5580,5580,5580,102
|
|
20230830,102400,1840597470,5560,5560,5560,5560,15
|
|
20230830,102300,1840514070,5560,5580,5580,5560,1040
|
|
20230830,102200,1834731640,5570,5560,5570,5560,413
|
|
20230830,102100,1832431380,5560,5570,5570,5560,322
|
|
20230830,102000,1830640750,5570,5580,5580,5570,555
|
|
20230830,101900,1827548850,5570,5570,5570,5570,124
|
|
20230830,101800,1826858170,5570,5570,5570,5570,25
|
|
20230830,101700,1826718920,5570,5570,5570,5570,169
|
|
20230830,101600,1825777590,5570,5560,5570,5560,10
|
|
20230830,101500,1825721910,5550,5550,5560,5550,1584
|
|
20230830,101400,1816929700,5570,5560,5570,5560,207
|
|
20230830,101300,1815778760,5560,5570,5570,5560,2197
|
|
20230830,101200,1803559840,5570,5580,5580,5570,2228
|
|
20230830,101100,1791148960,5580,5600,5600,5580,6039
|
|
20230830,101000,1757439260,5600,5590,5600,5590,132
|
|
20230830,100900,1756700310,5590,5590,5590,5590,425
|
|
20230830,100800,1754324560,5600,5600,5600,5590,636
|
|
20230830,100700,1750764160,5600,5590,5600,5590,1641
|
|
20230830,100600,1741590960,5600,5600,5600,5600,181
|
|
20230830,100500,1740577360,5590,5590,5600,5590,402
|
|
20230830,100400,1738330160,5600,5600,5600,5600,255
|
|
20230830,100300,1736902160,5600,5590,5610,5590,256
|
|
20230830,100200,1735470450,5590,5600,5610,5590,1263
|
|
20230830,100100,1728403370,5600,5600,5600,5600,64
|
|
20230830,100000,1728044970,5610,5590,5610,5590,693
|
|
20230830,095900,1724164980,5590,5600,5600,5590,600
|
|
20230830,095800,1720806330,5610,5610,5610,5600,396
|
|
20230830,095700,1718585770,5610,5620,5620,5610,6078
|
|
20230830,095600,1684486240,5620,5620,5630,5620,749
|
|
20230830,095500,1680276530,5620,5630,5630,5610,1839
|
|
20230830,095400,1669938790,5630,5630,5630,5620,2764
|
|
20230830,095300,1654387520,5620,5630,5630,5620,930
|
|
20230830,095200,1649159870,5630,5620,5630,5610,1135
|
|
20230830,095100,1642780150,5630,5630,5630,5620,1792
|
|
20230830,095000,1632706960,5630,5620,5630,5620,56
|
|
20230830,094900,1632391780,5620,5620,5620,5610,1374
|
|
20230830,094800,1624672690,5610,5630,5630,5610,1354
|
|
20230830,094700,1617054280,5630,5590,5640,5590,14106
|
|
20230830,094600,1538047310,5590,5570,5590,5570,5143
|
|
20230830,094500,1509328250,5570,5570,5580,5570,6092
|
|
20230830,094400,1475394690,5580,5580,5580,5570,347
|
|
20230830,094300,1473459430,5590,5590,5600,5570,1523
|
|
20230830,094200,1464962850,5590,5580,5590,5580,453
|
|
20230830,094100,1462430870,5590,5590,5590,5570,340
|
|
20230830,094000,1460530700,5570,5590,5590,5570,3086
|
|
20230830,093900,1443297760,5600,5590,5600,5590,2212
|
|
20230830,093800,1430912820,5600,5580,5600,5580,299
|
|
20230830,093700,1429242100,5580,5580,5580,5580,783
|
|
20230830,093600,1424872960,5580,5580,5580,5580,473
|
|
20230830,093500,1422233620,5580,5590,5590,5570,652
|
|
20230830,093400,1418592470,5590,5570,5590,5570,6032
|
|
20230830,093300,1384987550,5570,5560,5570,5550,4996
|
|
20230830,093200,1357207160,5560,5560,5560,5560,845
|
|
20230830,093100,1352508960,5560,5560,5560,5560,3262
|
|
20230830,093000,1334372240,5560,5540,5560,5540,2081
|
|
20230830,092900,1322825130,5520,5530,5530,5520,362
|
|
20230830,092800,1320823340,5540,5530,5540,5530,120
|
|
20230830,092700,1320158710,5530,5530,5540,5530,2288
|
|
20230830,092600,1307504030,5540,5540,5550,5530,703
|
|
20230830,092500,1303613410,5540,5550,5550,5540,1357
|
|
20230830,092400,1296086600,5550,5530,5550,5530,154
|
|
20230830,092300,1295234960,5530,5530,5550,5530,5954
|
|
20230830,092200,1262279210,5530,5540,5540,5520,553
|
|
20230830,092100,1259225600,5540,5500,5550,5500,239
|
|
20230830,092000,1257905180,5490,5520,5520,5480,16446
|
|
20230830,091900,1167498430,5510,5550,5550,5510,5484
|
|
20230830,091800,1137205740,5550,5550,5560,5540,1907
|
|
20230830,091700,1126621770,5550,5550,5560,5550,823
|
|
20230830,091600,1122052900,5560,5570,5570,5540,3636
|
|
20230830,091500,1101854690,5570,5560,5570,5560,3555
|
|
20230830,091400,1082074800,5570,5570,5570,5570,1851
|
|
20230830,091300,1071764730,5570,5540,5580,5540,3612
|
|
20230830,091200,1051671830,5550,5520,5550,5510,4569
|
|
20230830,091100,1026463180,5510,5560,5560,5510,8361
|
|
20230830,091000,980243920,5560,5580,5580,5550,7145
|
|
20230830,090900,940465740,5570,5620,5620,5570,9489
|
|
20230830,090800,887299060,5620,5660,5670,5620,11713
|
|
20230830,090700,821043590,5670,5660,5700,5660,28158
|
|
20230830,090600,660983570,5670,5610,5670,5610,14456
|
|
20230830,090500,579497440,5620,5610,5620,5590,7778
|
|
20230830,090400,535892840,5610,5620,5630,5580,18621
|
|
20230830,090300,431488740,5630,5560,5630,5550,13539
|
|
20230830,090200,355875980,5560,5600,5600,5560,15683
|
|
20230830,090100,268158290,5590,5570,5600,5560,25268
|
|
20230830,090000,126821440,5560,5550,5570,5530,22847
|