670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200700,837156610,5930,5930,5930,5930,6750
|
|
20230830,200600,837156610,5930,5930,5930,5930,0
|
|
20230830,200500,837156610,5930,5930,5930,5930,0
|
|
20230830,200400,837156610,5930,5930,5930,5930,0
|
|
20230830,200300,837156610,5930,5930,5930,5930,0
|
|
20230830,200200,837156610,5930,5930,5930,5930,0
|
|
20230830,200100,837156610,5930,5930,5930,5930,0
|
|
20230830,200000,837156610,5930,5930,5930,5930,0
|
|
20230830,195900,837156610,5930,5930,5930,5930,0
|
|
20230830,195800,837156610,5930,5930,5930,5930,0
|
|
20230830,195700,837156610,5930,5930,5930,5930,0
|
|
20230830,195600,837156610,5930,5930,5930,5930,0
|
|
20230830,195500,837156610,5930,5930,5930,5930,0
|
|
20230830,195400,837156610,5930,5930,5930,5930,0
|
|
20230830,195300,837156610,5930,5930,5930,5930,0
|
|
20230830,195200,837156610,5930,5930,5930,5930,0
|
|
20230830,195100,837156610,5930,5930,5930,5930,0
|
|
20230830,195000,837156610,5930,5930,5930,5930,0
|
|
20230830,194900,837156610,5930,5930,5930,5930,0
|
|
20230830,194800,837156610,5930,5930,5930,5930,0
|
|
20230830,194700,837156610,5930,5930,5930,5930,0
|
|
20230830,194600,837156610,5930,5930,5930,5930,0
|
|
20230830,194500,837156610,5930,5930,5930,5930,0
|
|
20230830,194400,837156610,5930,5930,5930,5930,0
|
|
20230830,194300,837156610,5930,5930,5930,5930,0
|
|
20230830,194200,837156610,5930,5930,5930,5930,0
|
|
20230830,194100,837156610,5930,5930,5930,5930,0
|
|
20230830,194000,837156610,5930,5930,5930,5930,0
|
|
20230830,193900,837156610,5930,5930,5930,5930,0
|
|
20230830,193800,837156610,5930,5930,5930,5930,0
|
|
20230830,193700,837156610,5930,5930,5930,5930,6750
|
|
20230830,193600,837156610,5930,5930,5930,5930,0
|
|
20230830,193500,837156610,5930,5930,5930,5930,0
|
|
20230830,193400,837156610,5930,5930,5930,5930,0
|
|
20230830,193300,837156610,5930,5930,5930,5930,0
|
|
20230830,193200,837156610,5930,5930,5930,5930,0
|
|
20230830,193100,837156610,5930,5930,5930,5930,0
|
|
20230830,193000,837156610,5930,5930,5930,5930,0
|
|
20230830,192900,837156610,5930,5930,5930,5930,0
|
|
20230830,192800,837156610,5930,5930,5930,5930,0
|
|
20230830,192700,837156610,5930,5930,5930,5930,0
|
|
20230830,192600,837156610,5930,5930,5930,5930,0
|
|
20230830,192500,837156610,5930,5930,5930,5930,0
|
|
20230830,192400,837156610,5930,5930,5930,5930,0
|
|
20230830,192300,837156610,5930,5930,5930,5930,0
|
|
20230830,192200,837156610,5930,5930,5930,5930,0
|
|
20230830,192100,837156610,5930,5930,5930,5930,0
|
|
20230830,192000,837156610,5930,5930,5930,5930,0
|
|
20230830,191900,837156610,5930,5930,5930,5930,0
|
|
20230830,191800,837156610,5930,5930,5930,5930,0
|
|
20230830,191700,837156610,5930,5930,5930,5930,0
|
|
20230830,191600,837156610,5930,5930,5930,5930,0
|
|
20230830,191500,837156610,5930,5930,5930,5930,0
|
|
20230830,191400,837156610,5930,5930,5930,5930,0
|
|
20230830,191300,837156610,5930,5930,5930,5930,0
|
|
20230830,191200,837156610,5930,5930,5930,5930,0
|
|
20230830,191100,837156610,5930,5930,5930,5930,0
|
|
20230830,191000,837156610,5930,5930,5930,5930,0
|
|
20230830,190900,837156610,5930,5930,5930,5930,0
|
|
20230830,190800,837156610,5930,5930,5930,5930,0
|
|
20230830,190700,837156610,5930,5930,5930,5930,6750
|
|
20230830,190600,837156610,5930,5930,5930,5930,0
|
|
20230830,190500,837156610,5930,5930,5930,5930,0
|
|
20230830,190400,837156610,5930,5930,5930,5930,0
|
|
20230830,190300,837156610,5930,5930,5930,5930,0
|
|
20230830,190200,837156610,5930,5930,5930,5930,0
|
|
20230830,190100,837156610,5930,5930,5930,5930,0
|
|
20230830,190000,837156610,5930,5930,5930,5930,0
|
|
20230830,185900,837156610,5930,5930,5930,5930,0
|
|
20230830,185800,837156610,5930,5930,5930,5930,0
|
|
20230830,185700,837156610,5930,5930,5930,5930,0
|
|
20230830,185600,837156610,5930,5930,5930,5930,0
|
|
20230830,185500,837156610,5930,5930,5930,5930,0
|
|
20230830,185400,837156610,5930,5930,5930,5930,0
|
|
20230830,185300,837156610,5930,5930,5930,5930,0
|
|
20230830,185200,837156610,5930,5930,5930,5930,0
|
|
20230830,185100,837156610,5930,5930,5930,5930,0
|
|
20230830,185000,837156610,5930,5930,5930,5930,0
|
|
20230830,184900,837156610,5930,5930,5930,5930,0
|
|
20230830,184800,837156610,5930,5930,5930,5930,0
|
|
20230830,184700,837156610,5930,5930,5930,5930,0
|
|
20230830,184600,837156610,5930,5930,5930,5930,0
|
|
20230830,184500,837156610,5930,5930,5930,5930,0
|
|
20230830,184400,837156610,5930,5930,5930,5930,0
|
|
20230830,184300,837156610,5930,5930,5930,5930,0
|
|
20230830,184200,837156610,5930,5930,5930,5930,0
|
|
20230830,184100,837156610,5930,5930,5930,5930,0
|
|
20230830,184000,837156610,5930,5930,5930,5930,0
|
|
20230830,183900,837156610,5930,5930,5930,5930,0
|
|
20230830,183800,837156610,5930,5930,5930,5930,0
|
|
20230830,183700,837156610,5930,5930,5930,5930,6750
|
|
20230830,183600,837156610,5930,5930,5930,5930,0
|
|
20230830,183500,837156610,5930,5930,5930,5930,0
|
|
20230830,183400,837156610,5930,5930,5930,5930,0
|
|
20230830,183300,837156610,5930,5930,5930,5930,0
|
|
20230830,183200,837156610,5930,5930,5930,5930,0
|
|
20230830,183100,837156610,5930,5930,5930,5930,0
|
|
20230830,183000,837156610,5930,5930,5930,5930,0
|
|
20230830,182900,837156610,5930,5930,5930,5930,0
|
|
20230830,182800,837156610,5930,5930,5930,5930,0
|
|
20230830,182700,837156610,5930,5930,5930,5930,0
|
|
20230830,182600,837156610,5930,5930,5930,5930,0
|
|
20230830,182500,837156610,5930,5930,5930,5930,0
|
|
20230830,182400,837156610,5930,5930,5930,5930,0
|
|
20230830,182300,837156610,5930,5930,5930,5930,0
|
|
20230830,182200,837156610,5930,5930,5930,5930,0
|
|
20230830,182100,837156610,5930,5930,5930,5930,0
|
|
20230830,182000,837156610,5930,5930,5930,5930,0
|
|
20230830,181900,837156610,5930,5930,5930,5930,0
|
|
20230830,181800,837156610,5930,5930,5930,5930,0
|
|
20230830,181700,837156610,5930,5930,5930,5930,0
|
|
20230830,181600,837156610,5930,5930,5930,5930,0
|
|
20230830,181500,837156610,5930,5930,5930,5930,0
|
|
20230830,181400,837156610,5930,5930,5930,5930,0
|
|
20230830,181300,837156610,5930,5930,5930,5930,0
|
|
20230830,181200,837156610,5930,5930,5930,5930,0
|
|
20230830,181100,837156610,5930,5930,5930,5930,0
|
|
20230830,181000,837156610,5930,5930,5930,5930,0
|
|
20230830,180900,837156610,5930,5930,5930,5930,0
|
|
20230830,180800,837156610,5930,5930,5930,5930,0
|
|
20230830,180700,837156610,5930,5930,5930,5930,6750
|
|
20230830,180600,837156610,5930,5930,5930,5930,0
|
|
20230830,180500,837156610,5930,5930,5930,5930,0
|
|
20230830,180400,837156610,5930,5930,5930,5930,0
|
|
20230830,180300,837156610,5930,5930,5930,5930,0
|
|
20230830,180200,837156610,5930,5930,5930,5930,0
|
|
20230830,180100,837156610,5930,5930,5930,5930,0
|
|
20230830,180000,837156610,5930,5930,5930,5930,0
|
|
20230830,175900,837156610,5930,5930,5930,5930,0
|
|
20230830,175800,837156610,5930,5930,5930,5930,0
|
|
20230830,175700,837156610,5930,5930,5930,5930,0
|
|
20230830,175600,837156610,5930,5930,5930,5930,0
|
|
20230830,175500,837156610,5930,5930,5930,5930,0
|
|
20230830,175400,837156610,5930,5930,5930,5930,0
|
|
20230830,175300,837156610,5930,5930,5930,5930,0
|
|
20230830,175200,837156610,5930,5930,5930,5930,0
|
|
20230830,175100,837156610,5930,5930,5930,5930,0
|
|
20230830,175000,837156610,5930,5930,5930,5930,0
|
|
20230830,174900,837156610,5930,5930,5930,5930,0
|
|
20230830,174800,837156610,5930,5930,5930,5930,0
|
|
20230830,174700,837156610,5930,5930,5930,5930,0
|
|
20230830,174600,837156610,5930,5930,5930,5930,0
|
|
20230830,174500,837156610,5930,5930,5930,5930,0
|
|
20230830,174400,837156610,5930,5930,5930,5930,0
|
|
20230830,174300,837156610,5930,5930,5930,5930,0
|
|
20230830,174200,837156610,5930,5930,5930,5930,0
|
|
20230830,174100,837156610,5930,5930,5930,5930,0
|
|
20230830,174000,837156610,5930,5930,5930,5930,0
|
|
20230830,173900,837156610,5930,5930,5930,5930,0
|
|
20230830,173800,837156610,5930,5930,5930,5930,0
|
|
20230830,173700,837156610,5930,5930,5930,5930,6750
|
|
20230830,173600,837156610,5930,5930,5930,5930,0
|
|
20230830,173500,837156610,5930,5930,5930,5930,0
|
|
20230830,173400,837156610,5930,5930,5930,5930,0
|
|
20230830,173300,837156610,5930,5930,5930,5930,0
|
|
20230830,173200,837156610,5930,5930,5930,5930,0
|
|
20230830,173100,837156610,5930,5930,5930,5930,0
|
|
20230830,173000,837156610,5930,5930,5930,5930,0
|
|
20230830,172900,837156610,5930,5930,5930,5930,0
|
|
20230830,172800,837156610,5930,5930,5930,5930,0
|
|
20230830,172700,837156610,5930,5930,5930,5930,0
|
|
20230830,172600,837156610,5930,5930,5930,5930,0
|
|
20230830,172500,837156610,5930,5930,5930,5930,0
|
|
20230830,172400,837156610,5930,5930,5930,5930,0
|
|
20230830,172300,837156610,5930,5930,5930,5930,0
|
|
20230830,172200,837156610,5930,5930,5930,5930,0
|
|
20230830,172100,837156610,5930,5930,5930,5930,0
|
|
20230830,172000,837156610,5930,5930,5930,5930,0
|
|
20230830,171900,837156610,5930,5930,5930,5930,0
|
|
20230830,171800,837156610,5930,5930,5930,5930,0
|
|
20230830,171700,837156610,5930,5930,5930,5930,0
|
|
20230830,171600,837156610,5930,5930,5930,5930,0
|
|
20230830,171500,837156610,5930,5930,5930,5930,0
|
|
20230830,171400,837156610,5930,5930,5930,5930,0
|
|
20230830,171300,837156610,5930,5930,5930,5930,0
|
|
20230830,171200,837156610,5930,5930,5930,5930,0
|
|
20230830,171100,837156610,5930,5930,5930,5930,0
|
|
20230830,171000,837156610,5930,5930,5930,5930,0
|
|
20230830,170900,837156610,5930,5930,5930,5930,0
|
|
20230830,170800,837156610,5930,5930,5930,5930,0
|
|
20230830,170700,837156610,5930,5930,5930,5930,6750
|
|
20230830,170600,837156610,5930,5930,5930,5930,0
|
|
20230830,170500,837156610,5930,5930,5930,5930,0
|
|
20230830,170400,837156610,5930,5930,5930,5930,0
|
|
20230830,170300,837156610,5930,5930,5930,5930,0
|
|
20230830,170200,837156610,5930,5930,5930,5930,0
|
|
20230830,170100,837156610,5930,5930,5930,5930,0
|
|
20230830,170000,837156610,5930,5930,5930,5930,0
|
|
20230830,165900,837156610,5930,5930,5930,5930,0
|
|
20230830,165800,837156610,5930,5930,5930,5930,0
|
|
20230830,165700,837156610,5930,5930,5930,5930,0
|
|
20230830,165600,837156610,5930,5930,5930,5930,0
|
|
20230830,165500,837156610,5930,5930,5930,5930,0
|
|
20230830,165400,837156610,5930,5930,5930,5930,0
|
|
20230830,165300,837156610,5930,5930,5930,5930,0
|
|
20230830,165200,837156610,5930,5930,5930,5930,0
|
|
20230830,165100,837156610,5930,5930,5930,5930,0
|
|
20230830,165000,837156610,5930,5930,5930,5930,0
|
|
20230830,164900,837156610,5930,5930,5930,5930,0
|
|
20230830,164800,837156610,5930,5930,5930,5930,0
|
|
20230830,164700,837156610,5930,5930,5930,5930,0
|
|
20230830,164600,837156610,5930,5930,5930,5930,0
|
|
20230830,164500,837156610,5930,5930,5930,5930,0
|
|
20230830,164400,837156610,5930,5930,5930,5930,0
|
|
20230830,164300,837156610,5930,5930,5930,5930,0
|
|
20230830,164200,837156610,5930,5930,5930,5930,0
|
|
20230830,164100,837156610,5930,5930,5930,5930,0
|
|
20230830,164000,837156610,5930,5930,5930,5930,0
|
|
20230830,163900,837156610,5930,5930,5930,5930,0
|
|
20230830,163800,837156610,5930,5930,5930,5930,0
|
|
20230830,163700,837156610,5930,5930,5930,5930,6750
|
|
20230830,163600,837156610,5930,5930,5930,5930,0
|
|
20230830,163500,837156610,5930,5930,5930,5930,0
|
|
20230830,163400,837156610,5930,5930,5930,5930,0
|
|
20230830,163300,837156610,5930,5930,5930,5930,0
|
|
20230830,163200,837156610,5930,5930,5930,5930,0
|
|
20230830,163100,837156610,5930,5930,5930,5930,0
|
|
20230830,163000,837156610,5930,5930,5930,5930,0
|
|
20230830,162900,837156610,5930,5930,5930,5930,0
|
|
20230830,162800,837156610,5930,5930,5930,5930,0
|
|
20230830,162700,837156610,5930,5930,5930,5930,0
|
|
20230830,162600,837156610,5930,5930,5930,5930,0
|
|
20230830,162500,837156610,5930,5930,5930,5930,0
|
|
20230830,162400,837156610,5930,5930,5930,5930,0
|
|
20230830,162300,837156610,5930,5930,5930,5930,0
|
|
20230830,162200,837156610,5930,5930,5930,5930,0
|
|
20230830,162100,837156610,5930,5930,5930,5930,0
|
|
20230830,162000,837156610,5930,5930,5930,5930,0
|
|
20230830,161900,837156610,5930,5930,5930,5930,0
|
|
20230830,161800,837156610,5930,5930,5930,5930,0
|
|
20230830,161700,837156610,5930,5930,5930,5930,0
|
|
20230830,161600,837156610,5930,5930,5930,5930,0
|
|
20230830,161500,837156610,5930,5930,5930,5930,0
|
|
20230830,161400,837156610,5930,5930,5930,5930,0
|
|
20230830,161300,837156610,5930,5930,5930,5930,0
|
|
20230830,161200,837156610,5930,5930,5930,5930,0
|
|
20230830,161100,837156610,5930,5930,5930,5930,0
|
|
20230830,161000,837156610,5930,5930,5930,5930,0
|
|
20230830,160900,837156610,5930,5930,5930,5930,0
|
|
20230830,160800,837156610,5930,5930,5930,5930,0
|
|
20230830,160700,837156610,5930,5930,5930,5930,6750
|
|
20230830,160600,837156610,5930,5930,5930,5930,0
|
|
20230830,160500,837156610,5930,5930,5930,5930,0
|
|
20230830,160400,837156610,5930,5930,5930,5930,0
|
|
20230830,160300,837156610,5930,5930,5930,5930,0
|
|
20230830,160200,837156610,5930,5930,5930,5930,0
|
|
20230830,160100,837156610,5930,5930,5930,5930,0
|
|
20230830,160000,837156610,5930,5930,5930,5930,0
|
|
20230830,155900,837156610,5930,5930,5930,5930,0
|
|
20230830,155800,837156610,5930,5930,5930,5930,0
|
|
20230830,155700,837156610,5930,5930,5930,5930,0
|
|
20230830,155600,837156610,5930,5930,5930,5930,0
|
|
20230830,155500,837156610,5930,5930,5930,5930,0
|
|
20230830,155400,837156610,5930,5930,5930,5930,0
|
|
20230830,155300,837156610,5930,5930,5930,5930,0
|
|
20230830,155200,837156610,5930,5930,5930,5930,0
|
|
20230830,155100,837156610,5930,5930,5930,5930,0
|
|
20230830,155000,837156610,5930,5930,5930,5930,0
|
|
20230830,154900,837156610,5930,5930,5930,5930,0
|
|
20230830,154800,837156610,5930,5930,5930,5930,0
|
|
20230830,154700,837156610,5930,5930,5930,5930,0
|
|
20230830,154600,837156610,5930,5930,5930,5930,0
|
|
20230830,154500,837156610,5930,5930,5930,5930,0
|
|
20230830,154400,837156610,5930,5930,5930,5930,0
|
|
20230830,154300,837156610,5930,5930,5930,5930,0
|
|
20230830,154200,837156610,5930,5930,5930,5930,0
|
|
20230830,154100,837156610,5930,5930,5930,5930,0
|
|
20230830,154000,837156610,5930,5930,5930,5930,0
|
|
20230830,153900,837156610,5930,5930,5930,5930,0
|
|
20230830,153800,837156610,5930,5930,5930,5930,0
|
|
20230830,153700,837156610,5930,5930,5930,5930,6750
|
|
20230830,153600,837156610,5930,5930,5930,5930,0
|
|
20230830,153500,837156610,5930,5930,5930,5930,0
|
|
20230830,153400,837156610,5930,5930,5930,5930,0
|
|
20230830,153300,837156610,5930,5930,5930,5930,0
|
|
20230830,153200,837156610,5930,5930,5930,5930,0
|
|
20230830,153100,837156610,5930,5930,5930,5930,0
|
|
20230830,153000,837156610,5930,5930,5930,5930,6750
|
|
20230830,152900,797129110,5990,5990,5990,5990,0
|
|
20230830,152800,797129110,5990,5990,5990,5990,0
|
|
20230830,152700,797129110,5990,5990,5990,5990,0
|
|
20230830,152600,797129110,5990,5990,5990,5990,0
|
|
20230830,152500,797129110,5990,5990,5990,5990,0
|
|
20230830,152400,797129110,5990,5990,5990,5990,0
|
|
20230830,152300,797129110,5990,5990,5990,5990,0
|
|
20230830,152200,797129110,5990,5990,5990,5990,0
|
|
20230830,152100,797129110,5990,5990,5990,5990,0
|
|
20230830,152000,797129110,5990,5990,5990,5990,0
|
|
20230830,151900,797129110,5990,5990,5990,5990,1
|
|
20230830,151800,797123120,5960,5990,5990,5960,94
|
|
20230830,151700,796560540,5990,5990,5990,5990,34
|
|
20230830,151600,796356880,6000,6000,6000,6000,0
|
|
20230830,151500,796356880,6000,5990,6000,5990,280
|
|
20230830,151400,794679570,5990,5990,5990,5990,0
|
|
20230830,151300,794679570,5990,5990,5990,5990,5
|
|
20230830,151200,794649620,5960,5960,5960,5960,4
|
|
20230830,151100,794625780,5990,5990,5990,5990,0
|
|
20230830,151000,794625780,5990,5990,5990,5990,7
|
|
20230830,150900,794583850,6000,5970,6000,5940,5155
|
|
20230830,150800,763943500,6000,5970,6000,5970,52
|
|
20230830,150700,763632810,5970,5980,5980,5970,1012
|
|
20230830,150600,757591050,5970,5970,5970,5970,0
|
|
20230830,150500,757591050,5970,5980,5980,5970,115
|
|
20230830,150400,756903570,6000,6000,6000,6000,0
|
|
20230830,150300,756903570,6000,6000,6000,6000,0
|
|
20230830,150200,756903570,6000,6000,6000,6000,0
|
|
20230830,150100,756903570,6000,6000,6000,6000,0
|
|
20230830,150000,756903570,6000,5980,6000,5980,237
|
|
20230830,145900,755482570,5980,5980,5980,5980,1
|
|
20230830,145800,755476590,6000,6000,6000,6000,1
|
|
20230830,145700,755470590,5980,5980,5980,5980,0
|
|
20230830,145600,755470590,5980,5990,5990,5980,60
|
|
20230830,145500,755111390,6000,6000,6000,6000,0
|
|
20230830,145400,755111390,6000,6000,6000,6000,1
|
|
20230830,145300,755105390,6000,6000,6000,6000,0
|
|
20230830,145200,755105390,6000,6000,6000,6000,0
|
|
20230830,145100,755105390,6000,6000,6000,6000,16
|
|
20230830,145000,755009390,5980,5990,5990,5980,33
|
|
20230830,144900,754811870,5990,5990,5990,5990,0
|
|
20230830,144800,754811870,5990,5990,5990,5990,0
|
|
20230830,144700,754811870,5990,5990,5990,5990,0
|
|
20230830,144600,754811870,5990,5990,5990,5990,92
|
|
20230830,144500,754260790,5980,5980,5980,5980,0
|
|
20230830,144400,754260790,5980,5980,5980,5980,0
|
|
20230830,144300,754260790,5980,5980,5980,5980,1000
|
|
20230830,144200,748280790,5970,5970,5970,5970,551
|
|
20230830,144100,744991320,6030,6000,6030,5970,5031
|
|
20230830,144000,714924160,6010,6010,6010,6010,1124
|
|
20230830,143900,708168920,6010,6010,6010,6010,367
|
|
20230830,143800,705963250,6010,6010,6010,6010,0
|
|
20230830,143700,705963250,6010,6010,6010,6000,1415
|
|
20230830,143600,697463250,6030,6030,6030,6010,1179
|
|
20230830,143500,690373880,6010,6010,6010,6010,2100
|
|
20230830,143400,677752880,5980,5980,5980,5980,0
|
|
20230830,143300,677752880,5980,6020,6020,5980,8550
|
|
20230830,143200,626486560,6020,6020,6020,6020,0
|
|
20230830,143100,626486560,6020,6020,6020,6020,0
|
|
20230830,143000,626486560,6020,6020,6020,6020,0
|
|
20230830,142900,626486560,6020,6020,6020,6020,0
|
|
20230830,142800,626486560,6020,6020,6020,6020,0
|
|
20230830,142700,626486560,6020,6020,6020,6020,50
|
|
20230830,142600,626185560,6020,6020,6020,6020,0
|
|
20230830,142500,626185560,6020,6020,6020,6020,10
|
|
20230830,142400,626125360,6030,6030,6030,6030,230
|
|
20230830,142300,624738460,6030,6030,6030,6030,0
|
|
20230830,142200,624738460,6030,6030,6030,6030,312
|
|
20230830,142100,622857100,6030,6030,6030,6030,0
|
|
20230830,142000,622857100,6030,6030,6030,6030,0
|
|
20230830,141900,622857100,6030,6030,6030,6030,170
|
|
20230830,141800,621832000,6030,6030,6030,6030,70
|
|
20230830,141700,621409900,6030,6040,6040,6030,459
|
|
20230830,141600,618639350,6040,6040,6040,6040,0
|
|
20230830,141500,618639350,6040,6040,6040,6040,1
|
|
20230830,141400,618633310,6040,6040,6040,6040,1
|
|
20230830,141300,618627270,6040,6040,6040,6040,122
|
|
20230830,141200,617890390,6050,6050,6050,6050,0
|
|
20230830,141100,617890390,6050,6050,6050,6050,0
|
|
20230830,141000,617890390,6050,6050,6050,6050,0
|
|
20230830,140900,617890390,6050,6050,6050,6050,50
|
|
20230830,140800,617587890,6050,6050,6050,6050,0
|
|
20230830,140700,617587890,6050,6050,6050,6050,64
|
|
20230830,140600,617200690,6050,6050,6050,6050,0
|
|
20230830,140500,617200690,6050,6050,6050,6050,471
|
|
20230830,140400,614351140,6060,6060,6060,6060,0
|
|
20230830,140300,614351140,6060,6060,6060,6060,1
|
|
20230830,140200,614345080,6060,6060,6060,6060,50
|
|
20230830,140100,614042080,6060,6060,6060,6060,50
|
|
20230830,140000,613739080,6060,6060,6060,6060,0
|
|
20230830,135900,613739080,6060,6060,6060,6060,0
|
|
20230830,135800,613739080,6060,6060,6060,6060,51
|
|
20230830,135700,613430020,6050,6050,6050,6050,50
|
|
20230830,135600,613127520,6060,6050,6060,6050,70
|
|
20230830,135500,612703520,6050,6050,6050,6050,20
|
|
20230830,135400,612582520,6060,6060,6060,6060,212
|
|
20230830,135300,611297800,6050,6060,6060,6050,4
|
|
20230830,135200,611273590,6050,6050,6050,6050,12
|
|
20230830,135100,611200990,6050,6050,6050,6050,121
|
|
20230830,135000,610468940,6050,6050,6050,6050,0
|
|
20230830,134900,610468940,6050,6050,6050,6050,0
|
|
20230830,134800,610468940,6050,6050,6050,6050,20
|
|
20230830,134700,610347940,6050,6060,6060,6050,120
|
|
20230830,134600,609620940,6050,6050,6050,6050,40
|
|
20230830,134500,609378940,6060,6060,6060,6060,200
|
|
20230830,134400,608166940,6060,6060,6060,6060,0
|
|
20230830,134300,608166940,6060,6060,6060,6060,500
|
|
20230830,134200,605136940,6050,6050,6050,6050,602
|
|
20230830,134100,601494840,6040,6040,6040,6040,1
|
|
20230830,134000,601488800,6040,6040,6050,6040,525
|
|
20230830,133900,598313200,6040,6040,6040,6040,27
|
|
20230830,133800,598150120,6040,6040,6040,6040,0
|
|
20230830,133700,598150120,6040,6040,6040,6040,0
|
|
20230830,133600,598150120,6040,6040,6040,6040,0
|
|
20230830,133500,598150120,6040,6040,6040,6040,5
|
|
20230830,133400,598119920,6030,6030,6030,6030,21
|
|
20230830,133300,597993290,6030,6030,6030,6030,20
|
|
20230830,133200,597872690,6040,6040,6040,6040,0
|
|
20230830,133100,597872690,6040,6040,6040,6040,0
|
|
20230830,133000,597872690,6040,6040,6040,6040,10
|
|
20230830,132900,597812290,6040,6040,6040,6040,0
|
|
20230830,132800,597812290,6040,6040,6040,6040,0
|
|
20230830,132700,597812290,6040,6040,6040,6040,0
|
|
20230830,132600,597812290,6040,6040,6040,6040,1
|
|
20230830,132500,597806250,6030,6030,6030,6030,720
|
|
20230830,132400,593464650,6020,6020,6020,6020,795
|
|
20230830,132300,588678750,6020,6020,6020,6020,100
|
|
20230830,132200,588076750,6030,6030,6030,6030,0
|
|
20230830,132100,588076750,6030,6030,6030,6030,0
|
|
20230830,132000,588076750,6030,6030,6030,6030,0
|
|
20230830,131900,588076750,6030,6030,6030,6030,0
|
|
20230830,131800,588076750,6030,6030,6030,6030,0
|
|
20230830,131700,588076750,6030,6030,6030,6030,0
|
|
20230830,131600,588076750,6030,6030,6030,6030,0
|
|
20230830,131500,588076750,6030,6030,6030,6030,0
|
|
20230830,131400,588076750,6030,6030,6030,6030,1
|
|
20230830,131300,588070720,6030,6030,6030,6030,0
|
|
20230830,131200,588070720,6030,6030,6030,6030,0
|
|
20230830,131100,588070720,6030,6030,6030,6030,160
|
|
20230830,131000,587105920,6000,6000,6000,6000,0
|
|
20230830,130900,587105920,6000,6020,6020,6000,29
|
|
20230830,130800,586931670,6020,6020,6020,6020,0
|
|
20230830,130700,586931670,6020,6010,6020,6010,2638
|
|
20230830,130600,571077280,6020,6030,6030,6020,363
|
|
20230830,130500,568890100,6040,6040,6040,6040,174
|
|
20230830,130400,567839140,6040,6040,6040,6040,0
|
|
20230830,130300,567839140,6040,6030,6040,6030,132
|
|
20230830,130200,567042570,6020,6030,6030,6020,424
|
|
20230830,130100,564489850,6020,6020,6020,6020,454
|
|
20230830,130000,561756770,6010,6010,6010,6010,2685
|
|
20230830,125900,545619920,6010,6010,6010,6010,231
|
|
20230830,125800,544231610,6000,6000,6000,6000,40
|
|
20230830,125700,543991610,6010,6010,6010,6010,0
|
|
20230830,125600,543991610,6010,6010,6010,6010,0
|
|
20230830,125500,543991610,6010,6010,6010,6010,0
|
|
20230830,125400,543991610,6010,6010,6010,6010,36
|
|
20230830,125300,543775250,6010,6010,6010,6010,0
|
|
20230830,125200,543775250,6010,6010,6010,6010,0
|
|
20230830,125100,543775250,6010,6010,6010,6010,2
|
|
20230830,125000,543763230,6000,5990,6000,5990,1077
|
|
20230830,124900,537301430,5980,5990,5990,5980,3278
|
|
20230830,124800,517676210,6000,6000,6000,6000,0
|
|
20230830,124700,517676210,6000,6000,6000,6000,1
|
|
20230830,124600,517670210,6000,6000,6000,6000,858
|
|
20230830,124500,512522210,6000,6000,6000,6000,693
|
|
20230830,124400,508364210,6000,6000,6000,6000,0
|
|
20230830,124300,508364210,6000,6000,6000,6000,0
|
|
20230830,124200,508364210,6000,6000,6000,6000,0
|
|
20230830,124100,508364210,6000,6000,6000,6000,1233
|
|
20230830,124000,500966210,6000,6000,6000,6000,0
|
|
20230830,123900,500966210,6000,6000,6000,6000,1369
|
|
20230830,123800,492752210,6010,6000,6010,6000,4
|
|
20230830,123700,492728190,6000,6000,6000,6000,0
|
|
20230830,123600,492728190,6000,6000,6000,6000,0
|
|
20230830,123500,492728190,6000,6000,6000,6000,30
|
|
20230830,123400,492548190,6010,6010,6010,6010,0
|
|
20230830,123300,492548190,6010,6010,6010,6010,0
|
|
20230830,123200,492548190,6010,6010,6010,6010,0
|
|
20230830,123100,492548190,6010,6010,6010,6010,0
|
|
20230830,123000,492548190,6010,6010,6010,6010,0
|
|
20230830,122900,492548190,6010,6010,6010,6010,0
|
|
20230830,122800,492548190,6010,6010,6010,6010,0
|
|
20230830,122700,492548190,6010,6010,6010,6010,0
|
|
20230830,122600,492548190,6010,6010,6010,6010,2
|
|
20230830,122500,492536170,5970,5990,6000,5970,2635
|
|
20230830,122400,476756620,6000,5990,6000,5990,1386
|
|
20230830,122300,468452080,6010,6010,6010,6010,0
|
|
20230830,122200,468452080,6010,6010,6010,6010,0
|
|
20230830,122100,468452080,6010,6010,6010,6010,0
|
|
20230830,122000,468452080,6010,6010,6010,6010,0
|
|
20230830,121900,468452080,6010,6010,6010,6010,1
|
|
20230830,121800,468446070,6010,6010,6010,5990,129
|
|
20230830,121700,467673280,5990,5990,5990,5990,0
|
|
20230830,121600,467673280,5990,5990,5990,5990,0
|
|
20230830,121500,467673280,5990,5990,5990,5990,10
|
|
20230830,121400,467613380,5990,5990,5990,5990,0
|
|
20230830,121300,467613380,5990,5990,5990,5990,0
|
|
20230830,121200,467613380,5990,5990,5990,5990,14
|
|
20230830,121100,467529520,5990,5990,5990,5990,1
|
|
20230830,121000,467523530,5990,5990,5990,5990,0
|
|
20230830,120900,467523530,5990,5990,5990,5990,0
|
|
20230830,120800,467523530,5990,5990,5990,5990,0
|
|
20230830,120700,467523530,5990,6000,6000,5990,2722
|
|
20230830,120600,451205280,6000,6000,6000,6000,1
|
|
20230830,120500,451199280,6010,6010,6010,6010,0
|
|
20230830,120400,451199280,6010,6000,6010,6000,255
|
|
20230830,120300,449666740,6010,6000,6010,6000,2
|
|
20230830,120200,449654730,6000,6000,6000,6000,0
|
|
20230830,120100,449654730,6000,6000,6000,6000,0
|
|
20230830,120000,449654730,6000,5990,6000,5990,451
|
|
20230830,115900,446949240,6000,5980,6000,5980,19
|
|
20230830,115800,446835260,6000,6000,6000,6000,1261
|
|
20230830,115700,439269260,6000,6000,6000,6000,0
|
|
20230830,115600,439269260,6000,5990,6000,5980,35
|
|
20230830,115500,439059890,5990,5990,6000,5990,28
|
|
20230830,115400,438892160,6000,5980,6000,5980,38
|
|
20230830,115300,438664480,5970,5960,5970,5960,688
|
|
20230830,115200,434557170,5970,5960,5970,5960,106
|
|
20230830,115100,433924530,5950,5950,5950,5950,36
|
|
20230830,115000,433710330,5960,5960,5960,5960,28
|
|
20230830,114900,433543450,5950,5950,5950,5950,613
|
|
20230830,114800,429896100,5940,5960,5970,5940,709
|
|
20230830,114700,425672390,5950,5950,5950,5950,20
|
|
20230830,114600,425553390,5950,5950,5950,5950,771
|
|
20230830,114500,420965940,5950,5970,5970,5950,627
|
|
20230830,114400,417235230,5960,5940,5960,5940,226
|
|
20230830,114300,415888320,5950,5960,6000,5940,5272
|
|
20230830,114200,384532000,6000,5980,6000,5950,2412
|
|
20230830,114100,370122090,6010,6010,6010,6010,0
|
|
20230830,114000,370122090,6010,6010,6010,6010,0
|
|
20230830,113900,370122090,6010,6010,6010,6010,0
|
|
20230830,113800,370122090,6010,6010,6010,6010,0
|
|
20230830,113700,370122090,6010,6010,6010,6010,1
|
|
20230830,113600,370116080,5980,5980,5980,5980,0
|
|
20230830,113500,370116080,5980,5980,5980,5980,5
|
|
20230830,113400,370086180,6010,6010,6010,6010,0
|
|
20230830,113300,370086180,6010,6010,6010,6010,0
|
|
20230830,113200,370086180,6010,6010,6010,6010,0
|
|
20230830,113100,370086180,6010,6010,6010,6010,0
|
|
20230830,113000,370086180,6010,5990,6010,5990,3
|
|
20230830,112900,370068180,6010,6010,6010,6010,0
|
|
20230830,112800,370068180,6010,6000,6010,6000,2
|
|
20230830,112700,370056170,6010,6000,6010,6000,3
|
|
20230830,112600,370038150,6010,6010,6010,6010,0
|
|
20230830,112500,370038150,6010,5970,6020,5960,38
|
|
20230830,112400,369810790,6020,6020,6020,6020,1
|
|
20230830,112300,369804770,6020,6010,6020,6010,100
|
|
20230830,112200,369203730,6010,5980,6010,5960,2300
|
|
20230830,112100,355480130,6030,5980,6030,5980,7
|
|
20230830,112000,355437970,6030,6030,6030,6030,3
|
|
20230830,111900,355419880,5980,6030,6030,5980,344
|
|
20230830,111800,353362060,6030,6030,6030,6030,9
|
|
20230830,111700,353307790,6030,6030,6030,6030,7
|
|
20230830,111600,353265580,6030,6020,6030,6020,318
|
|
20230830,111500,351351100,6020,6000,6020,5970,4319
|
|
20230830,111400,325527600,6000,6000,6000,6000,0
|
|
20230830,111300,325527600,6000,6000,6000,5990,429
|
|
20230830,111200,322956830,6000,6000,6000,6000,480
|
|
20230830,111100,320076830,5980,5980,5980,5980,0
|
|
20230830,111000,320076830,5980,6040,6040,5980,3000
|
|
20230830,110900,302094180,6060,6060,6060,6060,0
|
|
20230830,110800,302094180,6060,6060,6060,6060,0
|
|
20230830,110700,302094180,6060,6060,6060,6060,0
|
|
20230830,110600,302094180,6060,6060,6060,6060,0
|
|
20230830,110500,302094180,6060,6060,6060,6060,0
|
|
20230830,110400,302094180,6060,6060,6060,6060,101
|
|
20230830,110300,301482120,6060,6060,6060,6060,0
|
|
20230830,110200,301482120,6060,6060,6060,6060,0
|
|
20230830,110100,301482120,6060,6060,6060,6060,0
|
|
20230830,110000,301482120,6060,6060,6060,6060,962
|
|
20230830,105900,295652400,6050,6050,6050,6050,60
|
|
20230830,105800,295289400,6060,6060,6060,6060,0
|
|
20230830,105700,295289400,6060,6060,6060,6060,0
|
|
20230830,105600,295289400,6060,6060,6060,6060,0
|
|
20230830,105500,295289400,6060,6060,6060,6060,5
|
|
20230830,105400,295259100,6060,6060,6060,6060,0
|
|
20230830,105300,295259100,6060,6060,6060,6060,0
|
|
20230830,105200,295259100,6060,6070,6070,6060,107
|
|
20230830,105100,294610660,6060,6060,6060,6060,0
|
|
20230830,105000,294610660,6060,6060,6060,6060,0
|
|
20230830,104900,294610660,6060,6060,6060,6060,640
|
|
20230830,104800,290732260,6070,6110,6110,6070,66
|
|
20230830,104700,290331560,6100,6100,6100,6100,0
|
|
20230830,104600,290331560,6100,6100,6100,6100,0
|
|
20230830,104500,290331560,6100,6100,6100,6100,371
|
|
20230830,104400,288068460,6100,6100,6100,6100,0
|
|
20230830,104300,288068460,6100,6100,6100,6100,0
|
|
20230830,104200,288068460,6100,6090,6100,6090,4
|
|
20230830,104100,288044080,6060,6060,6060,6060,0
|
|
20230830,104000,288044080,6060,6060,6060,6060,0
|
|
20230830,103900,288044080,6060,6060,6060,6060,1
|
|
20230830,103800,288038020,6090,6090,6090,6090,2
|
|
20230830,103700,288025840,6100,6100,6100,6100,69
|
|
20230830,103600,287604940,6100,6100,6100,6100,0
|
|
20230830,103500,287604940,6100,6100,6100,6100,2000
|
|
20230830,103400,275404940,6100,6060,6100,6060,114
|
|
20230830,103300,274710650,6060,6030,6060,6030,87
|
|
20230830,103200,274183490,6040,6060,6060,6040,2326
|
|
20230830,103100,260089890,6080,6080,6080,6080,0
|
|
20230830,103000,260089890,6080,6080,6080,6080,0
|
|
20230830,102900,260089890,6080,6070,6080,6060,870
|
|
20230830,102800,254813010,6100,6100,6100,6100,0
|
|
20230830,102700,254813010,6100,6100,6100,6100,0
|
|
20230830,102600,254813010,6100,6100,6100,6100,1156
|
|
20230830,102500,247761410,6100,6100,6100,6100,31
|
|
20230830,102400,247572310,6120,6120,6120,6120,0
|
|
20230830,102300,247572310,6120,6120,6120,6120,0
|
|
20230830,102200,247572310,6120,6110,6120,6110,80
|
|
20230830,102100,247083490,6120,6120,6120,6120,0
|
|
20230830,102000,247083490,6120,6120,6120,6120,0
|
|
20230830,101900,247083490,6120,6120,6120,6120,100
|
|
20230830,101800,246471490,6120,6120,6120,6120,0
|
|
20230830,101700,246471490,6120,6120,6120,6120,2
|
|
20230830,101600,246459250,6100,6100,6100,6100,0
|
|
20230830,101500,246459250,6100,6100,6100,6100,0
|
|
20230830,101400,246459250,6100,6110,6120,6100,217
|
|
20230830,101300,245135280,6110,6100,6110,6100,1973
|
|
20230830,101200,233081580,6100,6100,6100,6100,374
|
|
20230830,101100,230800180,6100,6100,6100,6100,1822
|
|
20230830,101000,219685980,6100,6070,6100,6070,125
|
|
20230830,100900,218926730,6070,6070,6080,6070,1053
|
|
20230830,100800,212524530,6070,6070,6070,6070,498
|
|
20230830,100700,209501670,6070,6070,6070,6070,50
|
|
20230830,100600,209198170,6070,6070,6070,6070,50
|
|
20230830,100500,208894670,6080,6080,6080,6080,0
|
|
20230830,100400,208894670,6080,6080,6080,6080,0
|
|
20230830,100300,208894670,6080,6080,6080,6080,0
|
|
20230830,100200,208894670,6080,6080,6080,6080,0
|
|
20230830,100100,208894670,6080,6080,6080,6080,0
|
|
20230830,100000,208894670,6080,6080,6080,6080,0
|
|
20230830,095900,208894670,6080,6080,6080,6080,164
|
|
20230830,095800,207897550,6080,6080,6080,6080,1
|
|
20230830,095700,207891470,6080,6080,6080,6080,0
|
|
20230830,095600,207891470,6080,6080,6080,6080,0
|
|
20230830,095500,207891470,6080,6080,6080,6080,0
|
|
20230830,095400,207891470,6080,6080,6080,6080,1
|
|
20230830,095300,207885390,6080,6080,6080,6080,0
|
|
20230830,095200,207885390,6080,6080,6080,6080,0
|
|
20230830,095100,207885390,6080,6060,6080,6060,10
|
|
20230830,095000,207824770,6060,6040,6060,6040,1074
|
|
20230830,094900,201326170,6040,6040,6040,6040,1
|
|
20230830,094800,201320130,6040,6040,6040,6040,335
|
|
20230830,094700,199296730,6040,6000,6040,5990,1053
|
|
20230830,094600,192984060,6000,6000,6000,6000,1000
|
|
20230830,094500,186984060,6030,6020,6030,6020,815
|
|
20230830,094400,182072620,6000,6000,6000,6000,1000
|
|
20230830,094300,176072620,6030,6030,6030,6030,1
|
|
20230830,094200,176066590,5980,6010,6010,5980,3000
|
|
20230830,094100,158086000,6010,6010,6010,6010,0
|
|
20230830,094000,158086000,6010,6020,6020,6010,509
|
|
20230830,093900,155026820,6020,6020,6020,6020,9
|
|
20230830,093800,154972640,6010,6010,6010,6010,0
|
|
20230830,093700,154972640,6010,6010,6010,6010,0
|
|
20230830,093600,154972640,6010,6010,6010,6010,0
|
|
20230830,093500,154972640,6010,6010,6010,6010,8
|
|
20230830,093400,154924560,6010,6050,6050,6010,6
|
|
20230830,093300,154888300,6030,6030,6030,6030,280
|
|
20230830,093200,153199900,6030,6020,6030,6020,2276
|
|
20230830,093100,139488250,6020,6000,6020,5980,2163
|
|
20230830,093000,126543330,6020,6020,6020,6020,0
|
|
20230830,092900,126543330,6020,6020,6020,6020,0
|
|
20230830,092800,126543330,6020,6000,6020,5990,2200
|
|
20230830,092700,113358340,5990,5990,5990,5990,0
|
|
20230830,092600,113358340,5990,6000,6000,5990,1851
|
|
20230830,092500,102265540,5990,6000,6000,5990,3053
|
|
20230830,092400,83967880,6000,6000,6000,6000,50
|
|
20230830,092300,83667880,6000,6020,6020,6000,2565
|
|
20230830,092200,68264810,6030,6030,6030,6030,440
|
|
20230830,092100,65611610,6040,6040,6040,6040,2965
|
|
20230830,092000,47703010,6040,6030,6040,6030,331
|
|
20230830,091900,45704930,6030,6040,6040,6030,1493
|
|
20230830,091800,36696400,6050,6050,6050,6050,0
|
|
20230830,091700,36696400,6050,6050,6050,6050,0
|
|
20230830,091600,36696400,6050,6050,6050,6050,142
|
|
20230830,091500,35837300,6050,6050,6050,6050,108
|
|
20230830,091400,35183900,6060,6070,6070,6050,4125
|
|
20230830,091300,10198420,6070,6070,6070,6070,3
|
|
20230830,091200,10180210,6070,6060,6070,6060,201
|
|
20230830,091100,8960150,6060,6060,6060,6060,94
|
|
20230830,091000,8390510,6070,6090,6090,6070,11
|
|
20230830,090900,8323720,6070,6070,6070,6070,0
|
|
20230830,090800,8323720,6070,6070,6080,6070,364
|
|
20230830,090700,6114220,6070,6090,6090,6070,443
|
|
20230830,090600,3416370,6090,6090,6090,6090,1
|
|
20230830,090500,3410280,6100,6090,6100,6090,402
|
|
20230830,090400,958100,6090,6090,6090,6090,18
|
|
20230830,090300,848480,6100,6100,6100,6100,4
|
|
20230830,090200,824080,6140,6140,6140,6140,0
|
|
20230830,090100,824080,6140,6140,6140,6140,2
|
|
20230830,090000,811800,6150,6150,6150,6150,132
|