602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185900,59889289145,5280,5280,5280,5280,68509
|
|
20230830,185800,59889289145,5280,5280,5280,5280,0
|
|
20230830,185700,59889289145,5280,5280,5280,5280,0
|
|
20230830,185600,59889289145,5280,5280,5280,5280,0
|
|
20230830,185500,59889289145,5280,5280,5280,5280,0
|
|
20230830,185400,59889289145,5280,5280,5280,5280,0
|
|
20230830,185300,59889289145,5280,5280,5280,5280,0
|
|
20230830,185200,59889289145,5280,5280,5280,5280,0
|
|
20230830,185100,59889289145,5280,5280,5280,5280,0
|
|
20230830,185000,59889289145,5280,5280,5280,5280,0
|
|
20230830,184900,59889289145,5280,5280,5280,5280,0
|
|
20230830,184800,59889289145,5280,5280,5280,5280,0
|
|
20230830,184700,59889289145,5280,5280,5280,5280,0
|
|
20230830,184600,59889289145,5280,5280,5280,5280,0
|
|
20230830,184500,59889289145,5280,5280,5280,5280,0
|
|
20230830,184400,59889289145,5280,5280,5280,5280,0
|
|
20230830,184300,59889289145,5280,5280,5280,5280,0
|
|
20230830,184200,59889289145,5280,5280,5280,5280,0
|
|
20230830,184100,59889289145,5280,5280,5280,5280,0
|
|
20230830,184000,59889289145,5280,5280,5280,5280,0
|
|
20230830,183900,59889289145,5280,5280,5280,5280,0
|
|
20230830,183800,59889289145,5280,5280,5280,5280,0
|
|
20230830,183700,59889289145,5280,5280,5280,5280,0
|
|
20230830,183600,59889289145,5280,5280,5280,5280,0
|
|
20230830,183500,59889289145,5280,5280,5280,5280,0
|
|
20230830,183400,59889289145,5280,5280,5280,5280,0
|
|
20230830,183300,59889289145,5280,5280,5280,5280,0
|
|
20230830,183200,59889289145,5280,5280,5280,5280,0
|
|
20230830,183100,59889289145,5280,5280,5280,5280,0
|
|
20230830,183000,59889289145,5280,5280,5280,5280,0
|
|
20230830,182900,59889289145,5280,5280,5280,5280,68509
|
|
20230830,182800,59889289145,5280,5280,5280,5280,0
|
|
20230830,182700,59889289145,5280,5280,5280,5280,0
|
|
20230830,182600,59889289145,5280,5280,5280,5280,0
|
|
20230830,182500,59889289145,5280,5280,5280,5280,0
|
|
20230830,182400,59889289145,5280,5280,5280,5280,0
|
|
20230830,182300,59889289145,5280,5280,5280,5280,0
|
|
20230830,182200,59889289145,5280,5280,5280,5280,0
|
|
20230830,182100,59889289145,5280,5280,5280,5280,0
|
|
20230830,182000,59889289145,5280,5280,5280,5280,0
|
|
20230830,181900,59889289145,5280,5280,5280,5280,0
|
|
20230830,181800,59889289145,5280,5280,5280,5280,0
|
|
20230830,181700,59889289145,5280,5280,5280,5280,0
|
|
20230830,181600,59889289145,5280,5280,5280,5280,0
|
|
20230830,181500,59889289145,5280,5280,5280,5280,0
|
|
20230830,181400,59889289145,5280,5280,5280,5280,0
|
|
20230830,181300,59889289145,5280,5280,5280,5280,0
|
|
20230830,181200,59889289145,5280,5280,5280,5280,0
|
|
20230830,181100,59889289145,5280,5280,5280,5280,0
|
|
20230830,181000,59889289145,5280,5280,5280,5280,0
|
|
20230830,180900,59889289145,5280,5280,5280,5280,0
|
|
20230830,180800,59889289145,5280,5280,5280,5280,0
|
|
20230830,180700,59889289145,5280,5280,5280,5280,0
|
|
20230830,180600,59889289145,5280,5280,5280,5280,0
|
|
20230830,180500,59889289145,5280,5280,5280,5280,0
|
|
20230830,180400,59889289145,5280,5280,5280,5280,0
|
|
20230830,180300,59889289145,5280,5280,5280,5280,0
|
|
20230830,180200,59889289145,5280,5280,5280,5280,0
|
|
20230830,180100,59889289145,5280,5280,5280,5280,0
|
|
20230830,180000,59889289145,5280,5280,5280,5280,0
|
|
20230830,175900,59889289145,5280,5280,5280,5280,68509
|
|
20230830,175800,59889289145,5280,5280,5280,5280,0
|
|
20230830,175700,59889289145,5280,5280,5280,5280,0
|
|
20230830,175600,59889289145,5280,5280,5280,5280,0
|
|
20230830,175500,59889289145,5280,5280,5280,5280,0
|
|
20230830,175400,59889289145,5280,5280,5280,5280,0
|
|
20230830,175300,59889289145,5280,5280,5280,5280,0
|
|
20230830,175200,59889289145,5280,5280,5280,5280,0
|
|
20230830,175100,59889289145,5280,5280,5280,5280,0
|
|
20230830,175000,59889289145,5280,5280,5280,5280,0
|
|
20230830,174900,59889289145,5280,5280,5280,5280,0
|
|
20230830,174800,59889289145,5280,5280,5280,5280,0
|
|
20230830,174700,59889289145,5280,5280,5280,5280,0
|
|
20230830,174600,59889289145,5280,5280,5280,5280,0
|
|
20230830,174500,59889289145,5280,5280,5280,5280,0
|
|
20230830,174400,59889289145,5280,5280,5280,5280,0
|
|
20230830,174300,59889289145,5280,5280,5280,5280,0
|
|
20230830,174200,59889289145,5280,5280,5280,5280,0
|
|
20230830,174100,59889289145,5280,5280,5280,5280,0
|
|
20230830,174000,59889289145,5280,5280,5280,5280,0
|
|
20230830,173900,59889289145,5280,5280,5280,5280,0
|
|
20230830,173800,59889289145,5280,5280,5280,5280,0
|
|
20230830,173700,59889289145,5280,5280,5280,5280,0
|
|
20230830,173600,59889289145,5280,5280,5280,5280,0
|
|
20230830,173500,59889289145,5280,5280,5280,5280,0
|
|
20230830,173400,59889289145,5280,5280,5280,5280,0
|
|
20230830,173300,59889289145,5280,5280,5280,5280,0
|
|
20230830,173200,59889289145,5280,5280,5280,5280,0
|
|
20230830,173100,59889289145,5280,5280,5280,5280,0
|
|
20230830,173000,59889289145,5280,5280,5280,5280,0
|
|
20230830,172900,59889289145,5280,5280,5280,5280,68509
|
|
20230830,172800,59889289145,5280,5280,5280,5280,0
|
|
20230830,172700,59889289145,5280,5280,5280,5280,0
|
|
20230830,172600,59889289145,5280,5280,5280,5280,0
|
|
20230830,172500,59889289145,5280,5280,5280,5280,0
|
|
20230830,172400,59889289145,5280,5280,5280,5280,0
|
|
20230830,172300,59889289145,5280,5280,5280,5280,0
|
|
20230830,172200,59889289145,5280,5280,5280,5280,0
|
|
20230830,172100,59889289145,5280,5280,5280,5280,0
|
|
20230830,172000,59889289145,5280,5280,5280,5280,0
|
|
20230830,171900,59889289145,5280,5280,5280,5280,0
|
|
20230830,171800,59889289145,5280,5280,5280,5280,0
|
|
20230830,171700,59889289145,5280,5280,5280,5280,0
|
|
20230830,171600,59889289145,5280,5280,5280,5280,0
|
|
20230830,171500,59889289145,5280,5280,5280,5280,0
|
|
20230830,171400,59889289145,5280,5280,5280,5280,0
|
|
20230830,171300,59889289145,5280,5280,5280,5280,0
|
|
20230830,171200,59889289145,5280,5280,5280,5280,0
|
|
20230830,171100,59889289145,5280,5280,5280,5280,0
|
|
20230830,171000,59889289145,5280,5280,5280,5280,0
|
|
20230830,170900,59889289145,5280,5280,5280,5280,0
|
|
20230830,170800,59889289145,5280,5280,5280,5280,0
|
|
20230830,170700,59889289145,5280,5280,5280,5280,0
|
|
20230830,170600,59889289145,5280,5280,5280,5280,0
|
|
20230830,170500,59889289145,5280,5280,5280,5280,0
|
|
20230830,170400,59889289145,5280,5280,5280,5280,0
|
|
20230830,170300,59889289145,5280,5280,5280,5280,0
|
|
20230830,170200,59889289145,5280,5280,5280,5280,0
|
|
20230830,170100,59889289145,5280,5280,5280,5280,0
|
|
20230830,170000,59889289145,5280,5280,5280,5280,0
|
|
20230830,165900,59889289145,5280,5280,5280,5280,68509
|
|
20230830,165800,59889289145,5280,5280,5280,5280,0
|
|
20230830,165700,59889289145,5280,5280,5280,5280,0
|
|
20230830,165600,59889289145,5280,5280,5280,5280,0
|
|
20230830,165500,59889289145,5280,5280,5280,5280,0
|
|
20230830,165400,59889289145,5280,5280,5280,5280,0
|
|
20230830,165300,59889289145,5280,5280,5280,5280,0
|
|
20230830,165200,59889289145,5280,5280,5280,5280,0
|
|
20230830,165100,59889289145,5280,5280,5280,5280,0
|
|
20230830,165000,59889289145,5280,5280,5280,5280,0
|
|
20230830,164900,59889289145,5280,5280,5280,5280,0
|
|
20230830,164800,59889289145,5280,5280,5280,5280,0
|
|
20230830,164700,59889289145,5280,5280,5280,5280,0
|
|
20230830,164600,59889289145,5280,5280,5280,5280,0
|
|
20230830,164500,59889289145,5280,5280,5280,5280,0
|
|
20230830,164400,59889289145,5280,5280,5280,5280,0
|
|
20230830,164300,59889289145,5280,5280,5280,5280,0
|
|
20230830,164200,59889289145,5280,5280,5280,5280,0
|
|
20230830,164100,59889289145,5280,5280,5280,5280,0
|
|
20230830,164000,59889289145,5280,5280,5280,5280,0
|
|
20230830,163900,59889289145,5280,5280,5280,5280,0
|
|
20230830,163800,59889289145,5280,5280,5280,5280,0
|
|
20230830,163700,59889289145,5280,5280,5280,5280,0
|
|
20230830,163600,59889289145,5280,5280,5280,5280,0
|
|
20230830,163500,59889289145,5280,5280,5280,5280,0
|
|
20230830,163400,59889289145,5280,5280,5280,5280,0
|
|
20230830,163300,59889289145,5280,5280,5280,5280,0
|
|
20230830,163200,59889289145,5280,5280,5280,5280,0
|
|
20230830,163100,59889289145,5280,5280,5280,5280,0
|
|
20230830,163000,59889289145,5280,5280,5280,5280,0
|
|
20230830,162900,59889289145,5280,5280,5280,5280,68509
|
|
20230830,162800,59889289145,5280,5280,5280,5280,0
|
|
20230830,162700,59889289145,5280,5280,5280,5280,0
|
|
20230830,162600,59889289145,5280,5280,5280,5280,0
|
|
20230830,162500,59889289145,5280,5280,5280,5280,0
|
|
20230830,162400,59889289145,5280,5280,5280,5280,0
|
|
20230830,162300,59889289145,5280,5280,5280,5280,0
|
|
20230830,162200,59889289145,5280,5280,5280,5280,0
|
|
20230830,162100,59889289145,5280,5280,5280,5280,0
|
|
20230830,162000,59889289145,5280,5280,5280,5280,0
|
|
20230830,161900,59889289145,5280,5280,5280,5280,0
|
|
20230830,161800,59889289145,5280,5280,5280,5280,0
|
|
20230830,161700,59889289145,5280,5280,5280,5280,0
|
|
20230830,161600,59889289145,5280,5280,5280,5280,0
|
|
20230830,161500,59889289145,5280,5280,5280,5280,0
|
|
20230830,161400,59889289145,5280,5280,5280,5280,0
|
|
20230830,161300,59889289145,5280,5280,5280,5280,0
|
|
20230830,161200,59889289145,5280,5280,5280,5280,0
|
|
20230830,161100,59889289145,5280,5280,5280,5280,0
|
|
20230830,161000,59889289145,5280,5280,5280,5280,0
|
|
20230830,160900,59889289145,5280,5280,5280,5280,0
|
|
20230830,160800,59889289145,5280,5280,5280,5280,0
|
|
20230830,160700,59889289145,5280,5280,5280,5280,0
|
|
20230830,160600,59889289145,5280,5280,5280,5280,0
|
|
20230830,160500,59889289145,5280,5280,5280,5280,0
|
|
20230830,160400,59889289145,5280,5280,5280,5280,0
|
|
20230830,160300,59889289145,5280,5280,5280,5280,0
|
|
20230830,160200,59889289145,5280,5280,5280,5280,0
|
|
20230830,160100,59889289145,5280,5280,5280,5280,0
|
|
20230830,160000,59889289145,5280,5280,5280,5280,0
|
|
20230830,155900,59889289145,5280,5280,5280,5280,68509
|
|
20230830,155800,59889289145,5280,5280,5280,5280,0
|
|
20230830,155700,59889289145,5280,5280,5280,5280,0
|
|
20230830,155600,59889289145,5280,5280,5280,5280,0
|
|
20230830,155500,59889289145,5280,5280,5280,5280,0
|
|
20230830,155400,59889289145,5280,5280,5280,5280,0
|
|
20230830,155300,59889289145,5280,5280,5280,5280,0
|
|
20230830,155200,59889289145,5280,5280,5280,5280,0
|
|
20230830,155100,59889289145,5280,5280,5280,5280,0
|
|
20230830,155000,59889289145,5280,5280,5280,5280,0
|
|
20230830,154900,59889289145,5280,5280,5280,5280,0
|
|
20230830,154800,59889289145,5280,5280,5280,5280,0
|
|
20230830,154700,59889289145,5280,5280,5280,5280,0
|
|
20230830,154600,59889289145,5280,5280,5280,5280,0
|
|
20230830,154500,59889289145,5280,5280,5280,5280,0
|
|
20230830,154400,59889289145,5280,5280,5280,5280,0
|
|
20230830,154300,59889289145,5280,5280,5280,5280,0
|
|
20230830,154200,59889289145,5280,5280,5280,5280,0
|
|
20230830,154100,59889289145,5280,5280,5280,5280,0
|
|
20230830,154000,59889289145,5280,5280,5280,5280,0
|
|
20230830,153900,59889289145,5280,5280,5280,5280,0
|
|
20230830,153800,59889289145,5280,5280,5280,5280,0
|
|
20230830,153700,59889289145,5280,5280,5280,5280,0
|
|
20230830,153600,59889289145,5280,5280,5280,5280,0
|
|
20230830,153500,59889289145,5280,5280,5280,5280,0
|
|
20230830,153400,59889289145,5280,5280,5280,5280,0
|
|
20230830,153300,59889289145,5280,5280,5280,5280,0
|
|
20230830,153200,59889289145,5280,5280,5280,5280,0
|
|
20230830,153100,59889289145,5280,5280,5280,5280,0
|
|
20230830,153000,59889289145,5280,5280,5280,5280,68509
|
|
20230830,152900,59527561625,5280,5280,5280,5280,0
|
|
20230830,152800,59527561625,5280,5280,5280,5280,0
|
|
20230830,152700,59527561625,5280,5280,5280,5280,0
|
|
20230830,152600,59527561625,5280,5280,5280,5280,0
|
|
20230830,152500,59527561625,5280,5280,5280,5280,0
|
|
20230830,152400,59527561625,5280,5280,5280,5280,0
|
|
20230830,152300,59527561625,5280,5280,5280,5280,0
|
|
20230830,152200,59527561625,5280,5280,5280,5280,0
|
|
20230830,152100,59527561625,5280,5280,5280,5280,0
|
|
20230830,152000,59527561625,5280,5280,5280,5280,0
|
|
20230830,151900,59527561625,5280,5270,5280,5260,15880
|
|
20230830,151800,59443870385,5280,5270,5280,5260,17203
|
|
20230830,151700,59353274975,5270,5270,5270,5260,7655
|
|
20230830,151600,59312965665,5260,5260,5270,5250,7512
|
|
20230830,151500,59273402015,5260,5250,5270,5240,19695
|
|
20230830,151400,59170032275,5240,5230,5250,5220,57242
|
|
20230830,151300,58870669775,5230,5250,5260,5230,42930
|
|
20230830,151200,58645541295,5250,5260,5260,5250,5730
|
|
20230830,151100,58615440905,5250,5250,5260,5250,11290
|
|
20230830,151000,58556147435,5260,5260,5260,5250,5289
|
|
20230830,150900,58528344325,5250,5260,5270,5250,9099
|
|
20230830,150800,58480482255,5260,5260,5270,5260,3972
|
|
20230830,150700,58459577355,5270,5260,5270,5250,12520
|
|
20230830,150600,58393748595,5250,5250,5260,5250,6785
|
|
20230830,150500,58358114915,5240,5260,5260,5240,9476
|
|
20230830,150400,58308398255,5260,5280,5280,5250,7675
|
|
20230830,150300,58267955745,5270,5250,5270,5230,38084
|
|
20230830,150200,58068062295,5250,5260,5270,5250,33042
|
|
20230830,150100,57894513595,5270,5260,5270,5250,4228
|
|
20230830,150000,57872275575,5260,5260,5270,5250,5513
|
|
20230830,145900,57843289175,5260,5260,5270,5250,6510
|
|
20230830,145800,57809043715,5270,5270,5280,5250,11285
|
|
20230830,145700,57749655085,5260,5270,5270,5250,23653
|
|
20230830,145600,57625245235,5270,5280,5290,5270,19212
|
|
20230830,145500,57523980645,5280,5280,5290,5280,6863
|
|
20230830,145400,57487740485,5280,5270,5290,5270,7588
|
|
20230830,145300,57447672595,5270,5290,5290,5270,14643
|
|
20230830,145200,57370393365,5300,5290,5300,5280,3888
|
|
20230830,145100,57349822935,5280,5280,5290,5280,7269
|
|
20230830,145000,57311442415,5290,5290,5290,5280,10282
|
|
20230830,144900,57257138785,5280,5290,5290,5280,3006
|
|
20230830,144800,57241248935,5290,5300,5300,5290,9313
|
|
20230830,144700,57191916535,5300,5310,5310,5300,11934
|
|
20230830,144600,57128610265,5310,5310,5320,5300,14274
|
|
20230830,144500,57052792735,5310,5290,5310,5290,6826
|
|
20230830,144400,57016649325,5290,5280,5300,5280,7717
|
|
20230830,144300,56975853395,5280,5290,5290,5280,2182
|
|
20230830,144200,56964329785,5290,5290,5290,5280,2038
|
|
20230830,144100,56953552195,5300,5300,5300,5290,9372
|
|
20230830,144000,56903950525,5290,5290,5300,5290,3244
|
|
20230830,143900,56886788155,5300,5300,5300,5290,3426
|
|
20230830,143800,56868646185,5290,5290,5300,5290,2660
|
|
20230830,143700,56854570395,5290,5290,5300,5280,5699
|
|
20230830,143600,56824449415,5290,5300,5300,5280,15724
|
|
20230830,143500,56741335365,5300,5300,5310,5290,10811
|
|
20230830,143400,56684056225,5300,5300,5300,5290,1857
|
|
20230830,143300,56674223495,5300,5280,5300,5280,12565
|
|
20230830,143200,56607794215,5280,5280,5290,5280,7502
|
|
20230830,143100,56568180755,5280,5270,5290,5270,3818
|
|
20230830,143000,56548036245,5270,5280,5300,5270,7828
|
|
20230830,142900,56506617525,5270,5290,5300,5270,6004
|
|
20230830,142800,56474919835,5280,5290,5300,5280,2905
|
|
20230830,142700,56459545975,5290,5300,5300,5280,1567
|
|
20230830,142600,56451267805,5290,5290,5300,5280,10146
|
|
20230830,142500,56397626965,5290,5290,5300,5280,1777
|
|
20230830,142400,56388231635,5300,5280,5300,5280,6725
|
|
20230830,142300,56352647515,5290,5290,5290,5280,3164
|
|
20230830,142200,56335930985,5290,5280,5290,5270,4324
|
|
20230830,142100,56313105415,5280,5270,5280,5270,2449
|
|
20230830,142000,56300188395,5270,5270,5280,5270,1593
|
|
20230830,141900,56291783495,5270,5280,5290,5270,2527
|
|
20230830,141800,56278459645,5290,5300,5300,5280,10718
|
|
20230830,141700,56221729475,5300,5290,5300,5280,5406
|
|
20230830,141600,56193106805,5290,5280,5290,5280,6750
|
|
20230830,141500,56157405055,5290,5270,5290,5260,16789
|
|
20230830,141400,56068928305,5270,5270,5280,5260,5281
|
|
20230830,141300,56041101445,5270,5270,5280,5270,5704
|
|
20230830,141200,56011041145,5280,5280,5280,5270,3614
|
|
20230830,141100,55991992375,5270,5270,5280,5270,4572
|
|
20230830,141000,55967881215,5270,5270,5280,5270,1272
|
|
20230830,140900,55961173055,5280,5280,5280,5270,4930
|
|
20230830,140800,55935170395,5270,5270,5280,5270,3273
|
|
20230830,140700,55917916065,5270,5270,5290,5270,5400
|
|
20230830,140600,55889427225,5270,5280,5280,5260,8396
|
|
20230830,140500,55845143565,5280,5280,5280,5260,17341
|
|
20230830,140400,55753715005,5280,5290,5300,5280,4441
|
|
20230830,140300,55730221605,5300,5300,5300,5290,3620
|
|
20230830,140200,55711064125,5300,5300,5300,5290,5309
|
|
20230830,140100,55682968525,5290,5300,5310,5290,3444
|
|
20230830,140000,55664726455,5310,5300,5310,5300,7484
|
|
20230830,135900,55625023265,5290,5280,5300,5280,22628
|
|
20230830,135800,55505241695,5280,5260,5290,5260,4630
|
|
20230830,135700,55480800255,5270,5270,5270,5260,9763
|
|
20230830,135600,55429433585,5260,5270,5280,5260,14087
|
|
20230830,135500,55355237055,5270,5280,5290,5260,9526
|
|
20230830,135400,55304980965,5280,5280,5280,5270,3957
|
|
20230830,135300,55284105715,5280,5260,5280,5250,5209
|
|
20230830,135200,55256698655,5260,5290,5290,5260,12944
|
|
20230830,135100,55188445815,5290,5280,5290,5280,8060
|
|
20230830,135000,55145863475,5290,5290,5290,5280,5801
|
|
20230830,134900,55115187685,5290,5300,5300,5280,19897
|
|
20230830,134800,55009834615,5310,5320,5320,5300,11265
|
|
20230830,134700,54950044285,5310,5330,5340,5310,11049
|
|
20230830,134600,54891221635,5330,5330,5340,5310,28298
|
|
20230830,134500,54740498645,5330,5360,5360,5330,20724
|
|
20230830,134400,54629756865,5360,5350,5370,5330,44191
|
|
20230830,134300,54393261305,5350,5340,5350,5330,26614
|
|
20230830,134200,54251130955,5340,5330,5350,5320,33924
|
|
20230830,134100,54069889445,5340,5330,5340,5320,29039
|
|
20230830,134000,53915008665,5330,5300,5340,5300,34597
|
|
20230830,133900,53730961365,5310,5290,5310,5280,17638
|
|
20230830,133800,53637469615,5290,5290,5300,5280,15226
|
|
20230830,133700,53556846185,5280,5290,5290,5280,5115
|
|
20230830,133600,53529795025,5290,5280,5290,5270,9216
|
|
20230830,133500,53481093505,5280,5270,5280,5260,7795
|
|
20230830,133400,53440003775,5270,5270,5270,5250,3269
|
|
20230830,133300,53422807465,5260,5260,5270,5240,5429
|
|
20230830,133200,53394275795,5260,5240,5260,5230,5205
|
|
20230830,133100,53366963295,5240,5260,5260,5240,7607
|
|
20230830,133000,53327065855,5260,5260,5260,5240,6646
|
|
20230830,132900,53292192565,5260,5260,5260,5250,1358
|
|
20230830,132800,53285052805,5260,5250,5260,5250,1866
|
|
20230830,132700,53275237945,5260,5260,5260,5250,3862
|
|
20230830,132600,53254950155,5260,5260,5270,5250,1541
|
|
20230830,132500,53246844515,5260,5260,5270,5260,7940
|
|
20230830,132400,53205037655,5270,5270,5270,5260,4454
|
|
20230830,132300,53181576625,5260,5260,5270,5250,4172
|
|
20230830,132200,53159636435,5260,5250,5260,5250,3280
|
|
20230830,132100,53142389835,5260,5250,5260,5250,1204
|
|
20230830,132000,53136068595,5250,5240,5270,5230,7967
|
|
20230830,131900,53094289725,5250,5250,5260,5240,10328
|
|
20230830,131800,53040142505,5240,5250,5250,5240,5147
|
|
20230830,131700,53013152445,5250,5240,5250,5240,1891
|
|
20230830,131600,53003227545,5240,5240,5250,5240,2706
|
|
20230830,131500,52989044415,5240,5250,5250,5240,2314
|
|
20230830,131400,52976902455,5240,5260,5260,5240,1565
|
|
20230830,131300,52968683975,5260,5250,5260,5240,2160
|
|
20230830,131200,52957345405,5240,5230,5240,5230,3615
|
|
20230830,131100,52938418425,5230,5240,5240,5220,4804
|
|
20230830,131000,52913287145,5230,5250,5250,5230,3768
|
|
20230830,130900,52893547975,5240,5270,5270,5240,2268
|
|
20230830,130800,52881635685,5280,5270,5280,5240,8667
|
|
20230830,130700,52836035565,5270,5250,5280,5250,12499
|
|
20230830,130600,52770272165,5250,5260,5260,5240,14372
|
|
20230830,130500,52694739625,5260,5240,5270,5230,8444
|
|
20230830,130400,52650415455,5230,5210,5230,5200,7018
|
|
20230830,130300,52613806095,5210,5210,5210,5200,14137
|
|
20230830,130200,52540158925,5200,5220,5220,5200,30266
|
|
20230830,130100,52382660725,5220,5240,5240,5200,20334
|
|
20230830,130000,52276697865,5240,5240,5240,5230,7261
|
|
20230830,125900,52238696415,5240,5250,5250,5240,2193
|
|
20230830,125800,52227204935,5240,5230,5250,5230,14418
|
|
20230830,125700,52151730905,5230,5220,5240,5210,7224
|
|
20230830,125600,52113967865,5220,5230,5250,5210,30668
|
|
20230830,125500,51954027375,5230,5230,5240,5210,37180
|
|
20230830,125400,51759760025,5240,5240,5250,5230,7684
|
|
20230830,125300,51719514745,5240,5260,5260,5240,6137
|
|
20230830,125200,51687310215,5250,5250,5270,5240,8771
|
|
20230830,125100,51641249435,5260,5280,5280,5250,11872
|
|
20230830,125000,51578770705,5280,5280,5280,5270,4432
|
|
20230830,124900,51555392445,5280,5290,5300,5280,2381
|
|
20230830,124800,51542798115,5290,5290,5300,5280,5362
|
|
20230830,124700,51514442805,5290,5280,5300,5260,23271
|
|
20230830,124600,51391562405,5280,5250,5280,5250,7855
|
|
20230830,124500,51350215465,5250,5240,5260,5230,15457
|
|
20230830,124400,51269167885,5240,5240,5250,5230,17209
|
|
20230830,124300,51179042795,5240,5250,5260,5230,21222
|
|
20230830,124200,51067738975,5250,5260,5280,5230,36681
|
|
20230830,124100,50875043925,5260,5330,5330,5260,43059
|
|
20230830,124000,50647668535,5320,5300,5330,5290,17546
|
|
20230830,123900,50554531905,5300,5280,5310,5280,11771
|
|
20230830,123800,50492221605,5290,5290,5290,5280,11521
|
|
20230830,123700,50431287335,5290,5290,5290,5280,5298
|
|
20230830,123600,50403295075,5280,5260,5290,5260,7068
|
|
20230830,123500,50365996225,5260,5280,5280,5260,13003
|
|
20230830,123400,50297478025,5270,5300,5300,5270,15569
|
|
20230830,123300,50215075945,5300,5310,5320,5300,9411
|
|
20230830,123200,50165113625,5310,5310,5320,5300,4586
|
|
20230830,123100,50140756755,5310,5310,5310,5300,7901
|
|
20230830,123000,50098825225,5310,5310,5310,5300,5233
|
|
20230830,122900,50071062355,5300,5310,5320,5300,10001
|
|
20230830,122800,50017979255,5320,5330,5340,5310,17573
|
|
20230830,122700,49924479945,5330,5300,5330,5300,9721
|
|
20230830,122600,49872822455,5300,5280,5300,5280,14410
|
|
20230830,122500,49796574525,5280,5290,5290,5280,2368
|
|
20230830,122400,49784050605,5290,5280,5290,5270,7082
|
|
20230830,122300,49746678255,5280,5290,5290,5280,9166
|
|
20230830,122200,49698255635,5280,5310,5320,5280,11791
|
|
20230830,122100,49635766425,5310,5320,5350,5300,47837
|
|
20230830,122000,49381520775,5320,5280,5320,5280,9179
|
|
20230830,121900,49332887495,5280,5270,5310,5270,22354
|
|
20230830,121800,49214535755,5270,5250,5270,5240,8341
|
|
20230830,121700,49170685605,5240,5250,5250,5240,8385
|
|
20230830,121600,49126696545,5240,5260,5260,5240,15676
|
|
20230830,121500,49044435665,5260,5270,5270,5260,13811
|
|
20230830,121400,48971756415,5270,5270,5280,5270,13272
|
|
20230830,121300,48901804245,5270,5270,5280,5240,43684
|
|
20230830,121200,48672094595,5280,5290,5290,5270,25591
|
|
20230830,121100,48537177775,5290,5290,5300,5280,16643
|
|
20230830,121000,48449147505,5290,5270,5290,5270,23140
|
|
20230830,120900,48326996445,5290,5300,5320,5270,45788
|
|
20230830,120800,48084654495,5300,5300,5320,5290,29780
|
|
20230830,120700,47926607635,5300,5300,5310,5290,57494
|
|
20230830,120600,47622074855,5300,5340,5340,5300,67277
|
|
20230830,120500,47264189415,5340,5370,5370,5340,51698
|
|
20230830,120400,46987762395,5360,5350,5370,5340,39502
|
|
20230830,120300,46776373625,5350,5360,5370,5330,68986
|
|
20230830,120200,46407899955,5360,5390,5390,5360,55159
|
|
20230830,120100,46111429785,5380,5410,5420,5380,102880
|
|
20230830,120000,45556141275,5420,5420,5430,5410,29618
|
|
20230830,115900,45395740515,5420,5430,5440,5410,39322
|
|
20230830,115800,45182661465,5440,5430,5450,5420,53186
|
|
20230830,115700,44893897715,5440,5480,5490,5430,87014
|
|
20230830,115600,44419230625,5480,5470,5500,5450,130149
|
|
20230830,115500,43706147115,5470,5470,5480,5450,65891
|
|
20230830,115400,43345844225,5470,5440,5470,5430,53528
|
|
20230830,115300,43053915075,5450,5440,5460,5400,51387
|
|
20230830,115200,42774238985,5440,5410,5440,5390,36103
|
|
20230830,115100,42578931035,5410,5410,5410,5390,11957
|
|
20230830,115000,42514313555,5410,5390,5420,5380,32536
|
|
20230830,114900,42338541735,5390,5390,5400,5390,14586
|
|
20230830,114800,42259911165,5390,5410,5410,5390,12123
|
|
20230830,114700,42194435285,5410,5420,5420,5410,11667
|
|
20230830,114600,42131267505,5430,5410,5430,5410,13610
|
|
20230830,114500,42057476725,5420,5440,5450,5410,31981
|
|
20230830,114400,41883522065,5440,5420,5450,5410,45020
|
|
20230830,114300,41639275825,5420,5390,5420,5390,17393
|
|
20230830,114200,41545264205,5390,5410,5410,5390,19134
|
|
20230830,114100,41441966325,5400,5400,5410,5400,10502
|
|
20230830,114000,41385211445,5390,5380,5400,5370,26278
|
|
20230830,113900,41243549035,5380,5390,5390,5360,27929
|
|
20230830,113800,41093572585,5390,5360,5390,5350,25971
|
|
20230830,113700,40954303945,5360,5380,5380,5350,40227
|
|
20230830,113600,40738726275,5390,5420,5430,5370,42109
|
|
20230830,113500,40511437125,5420,5410,5420,5380,37051
|
|
20230830,113400,40311276555,5410,5440,5440,5410,43123
|
|
20230830,113300,40077473645,5440,5380,5440,5380,51563
|
|
20230830,113200,39798153715,5380,5380,5390,5360,28715
|
|
20230830,113100,39643822775,5380,5400,5420,5370,22553
|
|
20230830,113000,39522387645,5420,5370,5440,5360,59955
|
|
20230830,112900,39198049255,5370,5390,5410,5360,68192
|
|
20230830,112800,38831028865,5390,5430,5430,5390,64310
|
|
20230830,112700,38483004915,5420,5420,5440,5410,71063
|
|
20230830,112600,38097783935,5420,5430,5440,5370,115021
|
|
20230830,112500,37475338255,5420,5470,5480,5410,156911
|
|
20230830,112400,36621202585,5470,5490,5500,5410,274212
|
|
20230830,112300,35123105005,5490,5360,5490,5360,253174
|
|
20230830,112200,33751440215,5360,5380,5380,5320,55959
|
|
20230830,112100,33451508195,5370,5360,5390,5350,52371
|
|
20230830,112000,33170250375,5350,5300,5360,5300,102178
|
|
20230830,111900,32624659885,5300,5300,5310,5280,16980
|
|
20230830,111800,32534619095,5300,5330,5330,5280,28958
|
|
20230830,111700,32380797065,5320,5260,5340,5220,81694
|
|
20230830,111600,31948102355,5260,5260,5260,5220,20151
|
|
20230830,111500,31842427775,5260,5240,5280,5230,42118
|
|
20230830,111400,31621233045,5240,5210,5240,5210,28639
|
|
20230830,111300,31471434125,5210,5220,5220,5200,8664
|
|
20230830,111200,31426328865,5220,5230,5230,5210,13596
|
|
20230830,111100,31355372925,5220,5230,5230,5220,6464
|
|
20230830,111000,31321596025,5230,5180,5230,5180,13183
|
|
20230830,110900,31252874155,5180,5200,5210,5180,10416
|
|
20230830,110800,31198794545,5200,5210,5210,5190,5100
|
|
20230830,110700,31172263625,5210,5190,5220,5190,4467
|
|
20230830,110600,31149007245,5190,5190,5210,5170,14161
|
|
20230830,110500,31075592855,5200,5190,5200,5170,8380
|
|
20230830,110400,31032162165,5190,5210,5210,5190,12229
|
|
20230830,110300,30968599435,5200,5200,5210,5200,6475
|
|
20230830,110200,30934925325,5200,5210,5210,5190,11474
|
|
20230830,110100,30875216785,5210,5200,5230,5200,19295
|
|
20230830,110000,30774643505,5200,5160,5210,5160,43787
|
|
20230830,105900,30547672395,5170,5170,5170,5140,54296
|
|
20230830,105800,30267755055,5180,5180,5190,5170,6431
|
|
20230830,105700,30234473805,5180,5180,5190,5170,19968
|
|
20230830,105600,30131118825,5170,5210,5210,5150,57155
|
|
20230830,105500,29835130735,5200,5210,5210,5200,12955
|
|
20230830,105400,29767721565,5210,5210,5230,5210,11840
|
|
20230830,105300,29706005385,5210,5230,5230,5210,14770
|
|
20230830,105200,29628894275,5230,5220,5240,5220,7170
|
|
20230830,105100,29591369145,5220,5200,5230,5190,27373
|
|
20230830,105000,29448892795,5200,5230,5230,5190,45806
|
|
20230830,104900,29210346795,5230,5250,5250,5210,52709
|
|
20230830,104800,28934768685,5250,5270,5270,5240,26672
|
|
20230830,104700,28794636655,5260,5260,5270,5250,6336
|
|
20230830,104600,28761321575,5260,5250,5260,5250,22363
|
|
20230830,104500,28643830545,5250,5260,5260,5250,10406
|
|
20230830,104400,28589148695,5260,5260,5270,5250,15372
|
|
20230830,104300,28508282935,5260,5270,5280,5260,11353
|
|
20230830,104200,28448463985,5270,5250,5290,5250,25338
|
|
20230830,104100,28315089845,5250,5270,5280,5250,18825
|
|
20230830,104000,28215990445,5270,5280,5290,5270,15354
|
|
20230830,103900,28134951195,5300,5300,5310,5280,26028
|
|
20230830,103800,27997047795,5300,5300,5310,5280,29663
|
|
20230830,103700,27839990555,5310,5310,5320,5290,38934
|
|
20230830,103600,27633441635,5310,5290,5320,5260,36150
|
|
20230830,103500,27442045765,5290,5260,5290,5260,23204
|
|
20230830,103400,27319479145,5280,5240,5280,5220,42252
|
|
20230830,103300,27097379105,5240,5260,5270,5200,75433
|
|
20230830,103200,26702659425,5260,5280,5290,5260,31422
|
|
20230830,103100,26537047535,5270,5280,5290,5250,71580
|
|
20230830,103000,26159786345,5280,5340,5350,5280,82912
|
|
20230830,102900,25719952705,5340,5370,5370,5330,49318
|
|
20230830,102800,25456280015,5370,5350,5380,5320,115046
|
|
20230830,102700,24840265855,5340,5310,5380,5290,88184
|
|
20230830,102600,24368998495,5300,5380,5400,5290,147175
|
|
20230830,102500,23581634795,5390,5340,5400,5330,181248
|
|
20230830,102400,22607853215,5350,5290,5360,5250,159936
|
|
20230830,102300,21756915065,5300,5360,5400,5260,207100
|
|
20230830,102200,20649046115,5360,5220,5360,5220,305261
|
|
20230830,102100,19032047095,5230,5170,5230,5170,104650
|
|
20230830,102000,18488051395,5160,5160,5170,5150,15181
|
|
20230830,101900,18409722415,5160,5180,5190,5160,23140
|
|
20230830,101800,18289939645,5180,5180,5190,5170,44466
|
|
20230830,101700,18059417805,5170,5130,5180,5120,66856
|
|
20230830,101600,17714351235,5130,5140,5140,5120,13107
|
|
20230830,101500,17647098375,5130,5140,5150,5120,10080
|
|
20230830,101400,17595316575,5130,5140,5160,5120,15638
|
|
20230830,101300,17514795525,5140,5120,5160,5110,40301
|
|
20230830,101200,17307816665,5120,5080,5120,5070,12531
|
|
20230830,101100,17243932965,5080,5070,5080,5060,1948
|
|
20230830,101000,17234051645,5070,5080,5090,5060,11048
|
|
20230830,100900,17177926475,5090,5080,5090,5080,2882
|
|
20230830,100800,17163285035,5080,5070,5090,5070,5416
|
|
20230830,100700,17135752465,5080,5080,5080,5070,2322
|
|
20230830,100600,17123966085,5080,5070,5090,5070,1615
|
|
20230830,100500,17115763065,5080,5090,5110,5080,5378
|
|
20230830,100400,17088365665,5090,5100,5100,5080,4760
|
|
20230830,100300,17064154675,5080,5050,5110,5040,39044
|
|
20230830,100200,16866092265,5050,5060,5070,5040,23513
|
|
20230830,100100,16747183335,5070,5060,5070,5060,5048
|
|
20230830,100000,16721618205,5060,5060,5070,5060,1841
|
|
20230830,095900,16712299775,5060,5070,5070,5060,8833
|
|
20230830,095800,16667542925,5070,5080,5080,5060,5348
|
|
20230830,095700,16640430105,5070,5070,5090,5070,8491
|
|
20230830,095600,16597304015,5070,5050,5080,5040,19497
|
|
20230830,095500,16498696685,5040,5040,5050,5040,5712
|
|
20230830,095400,16469894545,5040,5060,5060,5040,12633
|
|
20230830,095300,16406134755,5060,5050,5070,5030,18062
|
|
20230830,095200,16315043245,5050,5020,5050,5010,27323
|
|
20230830,095100,16177859185,5020,5060,5060,5020,34756
|
|
20230830,095000,16002675015,5060,5060,5070,5050,36582
|
|
20230830,094900,15817792155,5060,5070,5070,5060,11953
|
|
20230830,094800,15757215075,5070,5070,5080,5070,6449
|
|
20230830,094700,15724504335,5080,5070,5080,5070,8184
|
|
20230830,094600,15683005515,5070,5080,5090,5070,18164
|
|
20230830,094500,15590840055,5080,5080,5100,5070,20319
|
|
20230830,094400,15487508385,5070,5090,5090,5060,23530
|
|
20230830,094300,15368192635,5080,5120,5130,5080,33381
|
|
20230830,094200,15197992315,5130,5090,5170,5080,50919
|
|
20230830,094100,14936838055,5080,5080,5090,5080,4339
|
|
20230830,094000,14914774775,5090,5110,5120,5090,12554
|
|
20230830,093900,14850765975,5110,5100,5120,5090,10652
|
|
20230830,093800,14796390135,5100,5090,5100,5080,15063
|
|
20230830,093700,14719652825,5090,5080,5100,5080,10348
|
|
20230830,093600,14667019045,5080,5090,5100,5080,7166
|
|
20230830,093500,14630538455,5090,5080,5090,5070,22904
|
|
20230830,093400,14514148335,5090,5110,5120,5080,26406
|
|
20230830,093300,14379615385,5110,5130,5140,5100,26040
|
|
20230830,093200,14246353785,5130,5150,5180,5130,22466
|
|
20230830,093100,14130402805,5160,5160,5160,5130,28230
|
|
20230830,093000,13985095305,5150,5130,5160,5130,18541
|
|
20230830,092900,13889717415,5130,5100,5140,5100,23643
|
|
20230830,092800,13768496105,5100,5100,5120,5090,16203
|
|
20230830,092700,13685803995,5100,5100,5120,5080,24665
|
|
20230830,092600,13560050975,5110,5060,5130,5060,31554
|
|
20230830,092500,13399168555,5070,5110,5120,5050,54803
|
|
20230830,092400,13121223665,5110,5180,5190,5110,54597
|
|
20230830,092300,12839661815,5190,5170,5190,5160,30907
|
|
20230830,092200,12679695375,5180,5130,5190,5120,49891
|
|
20230830,092100,12422062445,5130,5070,5130,5060,70777
|
|
20230830,092000,12060754785,5070,5070,5090,5060,53754
|
|
20230830,091900,11787952465,5070,5090,5120,5070,94224
|
|
20230830,091800,11308207135,5090,5100,5150,5090,83678
|
|
20230830,091700,10880375655,5100,5240,5250,5100,139704
|
|
20230830,091600,10156238595,5250,5200,5250,5180,145675
|
|
20230830,091500,9396664295,5210,5270,5280,5170,175209
|
|
20230830,091400,8482879785,5280,5150,5280,5120,300642
|
|
20230830,091300,6916578705,5130,5040,5150,5040,164289
|
|
20230830,091200,6079911605,5040,5020,5040,5020,24859
|
|
20230830,091100,5954907055,5020,5000,5030,4995,41368
|
|
20230830,091000,5747562775,5000,5010,5020,4980,39163
|
|
20230830,090900,5551795450,5010,4990,5030,4990,26594
|
|
20230830,090800,5418657745,4990,5020,5030,4990,35180
|
|
20230830,090700,5242710925,5020,4990,5030,4990,53509
|
|
20230830,090600,4974774750,5010,4950,5010,4945,50321
|
|
20230830,090500,4724370415,4945,4970,4975,4930,68460
|
|
20230830,090400,4385467850,4970,4985,4990,4960,65006
|
|
20230830,090300,4062203330,4985,4990,5030,4970,112432
|
|
20230830,090200,3500796285,4995,5030,5030,4980,99526
|
|
20230830,090100,3003330420,5030,5100,5120,4980,190368
|
|
20230830,090000,2045414720,5120,5090,5120,4920,401010
|