583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184000,3879820830,10950,10950,10950,10950,7714
|
|
20230830,183900,3879820830,10950,10950,10950,10950,0
|
|
20230830,183800,3879820830,10950,10950,10950,10950,0
|
|
20230830,183700,3879820830,10950,10950,10950,10950,0
|
|
20230830,183600,3879820830,10950,10950,10950,10950,0
|
|
20230830,183500,3879820830,10950,10950,10950,10950,0
|
|
20230830,183400,3879820830,10950,10950,10950,10950,0
|
|
20230830,183300,3879820830,10950,10950,10950,10950,0
|
|
20230830,183200,3879820830,10950,10950,10950,10950,0
|
|
20230830,183100,3879820830,10950,10950,10950,10950,0
|
|
20230830,183000,3879820830,10950,10950,10950,10950,0
|
|
20230830,182900,3879820830,10950,10950,10950,10950,0
|
|
20230830,182800,3879820830,10950,10950,10950,10950,0
|
|
20230830,182700,3879820830,10950,10950,10950,10950,0
|
|
20230830,182600,3879820830,10950,10950,10950,10950,0
|
|
20230830,182500,3879820830,10950,10950,10950,10950,0
|
|
20230830,182400,3879820830,10950,10950,10950,10950,0
|
|
20230830,182300,3879820830,10950,10950,10950,10950,0
|
|
20230830,182200,3879820830,10950,10950,10950,10950,0
|
|
20230830,182100,3879820830,10950,10950,10950,10950,0
|
|
20230830,182000,3879820830,10950,10950,10950,10950,0
|
|
20230830,181900,3879820830,10950,10950,10950,10950,0
|
|
20230830,181800,3879820830,10950,10950,10950,10950,0
|
|
20230830,181700,3879820830,10950,10950,10950,10950,0
|
|
20230830,181600,3879820830,10950,10950,10950,10950,0
|
|
20230830,181500,3879820830,10950,10950,10950,10950,0
|
|
20230830,181400,3879820830,10950,10950,10950,10950,0
|
|
20230830,181300,3879820830,10950,10950,10950,10950,0
|
|
20230830,181200,3879820830,10950,10950,10950,10950,0
|
|
20230830,181100,3879820830,10950,10950,10950,10950,0
|
|
20230830,181000,3879820830,10950,10950,10950,10950,7714
|
|
20230830,180900,3879820830,10950,10950,10950,10950,0
|
|
20230830,180800,3879820830,10950,10950,10950,10950,0
|
|
20230830,180700,3879820830,10950,10950,10950,10950,0
|
|
20230830,180600,3879820830,10950,10950,10950,10950,0
|
|
20230830,180500,3879820830,10950,10950,10950,10950,0
|
|
20230830,180400,3879820830,10950,10950,10950,10950,0
|
|
20230830,180300,3879820830,10950,10950,10950,10950,0
|
|
20230830,180200,3879820830,10950,10950,10950,10950,0
|
|
20230830,180100,3879820830,10950,10950,10950,10950,0
|
|
20230830,180000,3879820830,10950,10950,10950,10950,0
|
|
20230830,175900,3879820830,10950,10950,10950,10950,0
|
|
20230830,175800,3879820830,10950,10950,10950,10950,0
|
|
20230830,175700,3879820830,10950,10950,10950,10950,0
|
|
20230830,175600,3879820830,10950,10950,10950,10950,0
|
|
20230830,175500,3879820830,10950,10950,10950,10950,0
|
|
20230830,175400,3879820830,10950,10950,10950,10950,0
|
|
20230830,175300,3879820830,10950,10950,10950,10950,0
|
|
20230830,175200,3879820830,10950,10950,10950,10950,0
|
|
20230830,175100,3879820830,10950,10950,10950,10950,0
|
|
20230830,175000,3879820830,10950,10950,10950,10950,0
|
|
20230830,174900,3879820830,10950,10950,10950,10950,0
|
|
20230830,174800,3879820830,10950,10950,10950,10950,0
|
|
20230830,174700,3879820830,10950,10950,10950,10950,0
|
|
20230830,174600,3879820830,10950,10950,10950,10950,0
|
|
20230830,174500,3879820830,10950,10950,10950,10950,0
|
|
20230830,174400,3879820830,10950,10950,10950,10950,0
|
|
20230830,174300,3879820830,10950,10950,10950,10950,0
|
|
20230830,174200,3879820830,10950,10950,10950,10950,0
|
|
20230830,174100,3879820830,10950,10950,10950,10950,0
|
|
20230830,174000,3879820830,10950,10950,10950,10950,7714
|
|
20230830,173900,3879820830,10950,10950,10950,10950,0
|
|
20230830,173800,3879820830,10950,10950,10950,10950,0
|
|
20230830,173700,3879820830,10950,10950,10950,10950,0
|
|
20230830,173600,3879820830,10950,10950,10950,10950,0
|
|
20230830,173500,3879820830,10950,10950,10950,10950,0
|
|
20230830,173400,3879820830,10950,10950,10950,10950,0
|
|
20230830,173300,3879820830,10950,10950,10950,10950,0
|
|
20230830,173200,3879820830,10950,10950,10950,10950,0
|
|
20230830,173100,3879820830,10950,10950,10950,10950,0
|
|
20230830,173000,3879820830,10950,10950,10950,10950,0
|
|
20230830,172900,3879820830,10950,10950,10950,10950,0
|
|
20230830,172800,3879820830,10950,10950,10950,10950,0
|
|
20230830,172700,3879820830,10950,10950,10950,10950,0
|
|
20230830,172600,3879820830,10950,10950,10950,10950,0
|
|
20230830,172500,3879820830,10950,10950,10950,10950,0
|
|
20230830,172400,3879820830,10950,10950,10950,10950,0
|
|
20230830,172300,3879820830,10950,10950,10950,10950,0
|
|
20230830,172200,3879820830,10950,10950,10950,10950,0
|
|
20230830,172100,3879820830,10950,10950,10950,10950,0
|
|
20230830,172000,3879820830,10950,10950,10950,10950,0
|
|
20230830,171900,3879820830,10950,10950,10950,10950,0
|
|
20230830,171800,3879820830,10950,10950,10950,10950,0
|
|
20230830,171700,3879820830,10950,10950,10950,10950,0
|
|
20230830,171600,3879820830,10950,10950,10950,10950,0
|
|
20230830,171500,3879820830,10950,10950,10950,10950,0
|
|
20230830,171400,3879820830,10950,10950,10950,10950,0
|
|
20230830,171300,3879820830,10950,10950,10950,10950,0
|
|
20230830,171200,3879820830,10950,10950,10950,10950,0
|
|
20230830,171100,3879820830,10950,10950,10950,10950,0
|
|
20230830,171000,3879820830,10950,10950,10950,10950,7714
|
|
20230830,170900,3879820830,10950,10950,10950,10950,0
|
|
20230830,170800,3879820830,10950,10950,10950,10950,0
|
|
20230830,170700,3879820830,10950,10950,10950,10950,0
|
|
20230830,170600,3879820830,10950,10950,10950,10950,0
|
|
20230830,170500,3879820830,10950,10950,10950,10950,0
|
|
20230830,170400,3879820830,10950,10950,10950,10950,0
|
|
20230830,170300,3879820830,10950,10950,10950,10950,0
|
|
20230830,170200,3879820830,10950,10950,10950,10950,0
|
|
20230830,170100,3879820830,10950,10950,10950,10950,0
|
|
20230830,170000,3879820830,10950,10950,10950,10950,0
|
|
20230830,165900,3879820830,10950,10950,10950,10950,0
|
|
20230830,165800,3879820830,10950,10950,10950,10950,0
|
|
20230830,165700,3879820830,10950,10950,10950,10950,0
|
|
20230830,165600,3879820830,10950,10950,10950,10950,0
|
|
20230830,165500,3879820830,10950,10950,10950,10950,0
|
|
20230830,165400,3879820830,10950,10950,10950,10950,0
|
|
20230830,165300,3879820830,10950,10950,10950,10950,0
|
|
20230830,165200,3879820830,10950,10950,10950,10950,0
|
|
20230830,165100,3879820830,10950,10950,10950,10950,0
|
|
20230830,165000,3879820830,10950,10950,10950,10950,0
|
|
20230830,164900,3879820830,10950,10950,10950,10950,0
|
|
20230830,164800,3879820830,10950,10950,10950,10950,0
|
|
20230830,164700,3879820830,10950,10950,10950,10950,0
|
|
20230830,164600,3879820830,10950,10950,10950,10950,0
|
|
20230830,164500,3879820830,10950,10950,10950,10950,0
|
|
20230830,164400,3879820830,10950,10950,10950,10950,0
|
|
20230830,164300,3879820830,10950,10950,10950,10950,0
|
|
20230830,164200,3879820830,10950,10950,10950,10950,0
|
|
20230830,164100,3879820830,10950,10950,10950,10950,0
|
|
20230830,164000,3879820830,10950,10950,10950,10950,7714
|
|
20230830,163900,3879820830,10950,10950,10950,10950,0
|
|
20230830,163800,3879820830,10950,10950,10950,10950,0
|
|
20230830,163700,3879820830,10950,10950,10950,10950,0
|
|
20230830,163600,3879820830,10950,10950,10950,10950,0
|
|
20230830,163500,3879820830,10950,10950,10950,10950,0
|
|
20230830,163400,3879820830,10950,10950,10950,10950,0
|
|
20230830,163300,3879820830,10950,10950,10950,10950,0
|
|
20230830,163200,3879820830,10950,10950,10950,10950,0
|
|
20230830,163100,3879820830,10950,10950,10950,10950,0
|
|
20230830,163000,3879820830,10950,10950,10950,10950,0
|
|
20230830,162900,3879820830,10950,10950,10950,10950,0
|
|
20230830,162800,3879820830,10950,10950,10950,10950,0
|
|
20230830,162700,3879820830,10950,10950,10950,10950,0
|
|
20230830,162600,3879820830,10950,10950,10950,10950,0
|
|
20230830,162500,3879820830,10950,10950,10950,10950,0
|
|
20230830,162400,3879820830,10950,10950,10950,10950,0
|
|
20230830,162300,3879820830,10950,10950,10950,10950,0
|
|
20230830,162200,3879820830,10950,10950,10950,10950,0
|
|
20230830,162100,3879820830,10950,10950,10950,10950,0
|
|
20230830,162000,3879820830,10950,10950,10950,10950,0
|
|
20230830,161900,3879820830,10950,10950,10950,10950,0
|
|
20230830,161800,3879820830,10950,10950,10950,10950,0
|
|
20230830,161700,3879820830,10950,10950,10950,10950,0
|
|
20230830,161600,3879820830,10950,10950,10950,10950,0
|
|
20230830,161500,3879820830,10950,10950,10950,10950,0
|
|
20230830,161400,3879820830,10950,10950,10950,10950,0
|
|
20230830,161300,3879820830,10950,10950,10950,10950,0
|
|
20230830,161200,3879820830,10950,10950,10950,10950,0
|
|
20230830,161100,3879820830,10950,10950,10950,10950,0
|
|
20230830,161000,3879820830,10950,10950,10950,10950,7714
|
|
20230830,160900,3879820830,10950,10950,10950,10950,0
|
|
20230830,160800,3879820830,10950,10950,10950,10950,0
|
|
20230830,160700,3879820830,10950,10950,10950,10950,0
|
|
20230830,160600,3879820830,10950,10950,10950,10950,0
|
|
20230830,160500,3879820830,10950,10950,10950,10950,0
|
|
20230830,160400,3879820830,10950,10950,10950,10950,0
|
|
20230830,160300,3879820830,10950,10950,10950,10950,0
|
|
20230830,160200,3879820830,10950,10950,10950,10950,0
|
|
20230830,160100,3879820830,10950,10950,10950,10950,0
|
|
20230830,160000,3879820830,10950,10950,10950,10950,0
|
|
20230830,155900,3879820830,10950,10950,10950,10950,0
|
|
20230830,155800,3879820830,10950,10950,10950,10950,0
|
|
20230830,155700,3879820830,10950,10950,10950,10950,0
|
|
20230830,155600,3879820830,10950,10950,10950,10950,0
|
|
20230830,155500,3879820830,10950,10950,10950,10950,0
|
|
20230830,155400,3879820830,10950,10950,10950,10950,0
|
|
20230830,155300,3879820830,10950,10950,10950,10950,0
|
|
20230830,155200,3879820830,10950,10950,10950,10950,0
|
|
20230830,155100,3879820830,10950,10950,10950,10950,0
|
|
20230830,155000,3879820830,10950,10950,10950,10950,0
|
|
20230830,154900,3879820830,10950,10950,10950,10950,0
|
|
20230830,154800,3879820830,10950,10950,10950,10950,0
|
|
20230830,154700,3879820830,10950,10950,10950,10950,0
|
|
20230830,154600,3879820830,10950,10950,10950,10950,0
|
|
20230830,154500,3879820830,10950,10950,10950,10950,0
|
|
20230830,154400,3879820830,10950,10950,10950,10950,0
|
|
20230830,154300,3879820830,10950,10950,10950,10950,0
|
|
20230830,154200,3879820830,10950,10950,10950,10950,0
|
|
20230830,154100,3879820830,10950,10950,10950,10950,0
|
|
20230830,154000,3879820830,10950,10950,10950,10950,7714
|
|
20230830,153900,3879820830,10950,10950,10950,10950,0
|
|
20230830,153800,3879820830,10950,10950,10950,10950,0
|
|
20230830,153700,3879820830,10950,10950,10950,10950,0
|
|
20230830,153600,3879820830,10950,10950,10950,10950,0
|
|
20230830,153500,3879820830,10950,10950,10950,10950,0
|
|
20230830,153400,3879820830,10950,10950,10950,10950,0
|
|
20230830,153300,3879820830,10950,10950,10950,10950,0
|
|
20230830,153200,3879820830,10950,10950,10950,10950,0
|
|
20230830,153100,3879820830,10950,10950,10950,10950,0
|
|
20230830,153000,3879820830,10950,10950,10950,10950,7714
|
|
20230830,152900,3795352530,10930,10930,10930,10930,0
|
|
20230830,152800,3795352530,10930,10930,10930,10930,0
|
|
20230830,152700,3795352530,10930,10930,10930,10930,0
|
|
20230830,152600,3795352530,10930,10930,10930,10930,0
|
|
20230830,152500,3795352530,10930,10930,10930,10930,0
|
|
20230830,152400,3795352530,10930,10930,10930,10930,0
|
|
20230830,152300,3795352530,10930,10930,10930,10930,0
|
|
20230830,152200,3795352530,10930,10930,10930,10930,0
|
|
20230830,152100,3795352530,10930,10930,10930,10930,0
|
|
20230830,152000,3795352530,10930,10930,10930,10930,0
|
|
20230830,151900,3795352530,10930,10920,10930,10890,5041
|
|
20230830,151800,3740352230,10910,10910,10920,10900,997
|
|
20230830,151700,3729474990,10920,10910,10920,10910,107
|
|
20230830,151600,3728307180,10920,10910,10920,10910,464
|
|
20230830,151500,3723241500,10920,10910,10920,10910,794
|
|
20230830,151400,3714577030,10920,10910,10920,10910,3721
|
|
20230830,151300,3673968120,10910,10900,10910,10890,6060
|
|
20230830,151200,3607908020,10890,10900,10900,10890,109
|
|
20230830,151100,3606720020,10900,10890,10900,10890,71
|
|
20230830,151000,3605946800,10890,10900,10900,10890,226
|
|
20230830,150900,3603483570,10890,10880,10900,10880,725
|
|
20230830,150800,3595584710,10890,10890,10890,10880,31
|
|
20230830,150700,3595247390,10890,10890,10890,10890,6
|
|
20230830,150600,3595182050,10880,10890,10890,10880,602
|
|
20230830,150500,3588627420,10870,10860,10890,10860,8306
|
|
20230830,150400,3498418060,10860,10870,10880,10860,4142
|
|
20230830,150300,3453432010,10870,10880,10880,10870,1056
|
|
20230830,150200,3441945890,10880,10880,10890,10880,112
|
|
20230830,150100,3440727310,10880,10890,10890,10880,81
|
|
20230830,150000,3439845350,10890,10890,10890,10890,307
|
|
20230830,145900,3436502120,10890,10890,10900,10890,783
|
|
20230830,145800,3427972140,10890,10890,10900,10890,293
|
|
20230830,145700,3424780190,10890,10890,10890,10890,312
|
|
20230830,145600,3421382510,10900,10890,10900,10890,324
|
|
20230830,145500,3417851670,10890,10890,10900,10880,1236
|
|
20230830,145400,3404388420,10890,10890,10900,10890,312
|
|
20230830,145300,3400988820,10890,10890,10890,10890,2229
|
|
20230830,145200,3376715010,10880,10880,10880,10870,682
|
|
20230830,145100,3369294870,10880,10880,10890,10880,269
|
|
20230830,145000,3366366140,10880,10880,10890,10880,410
|
|
20230830,144900,3361901930,10880,10880,10890,10880,135
|
|
20230830,144800,3360432110,10880,10880,10880,10880,115
|
|
20230830,144700,3359180910,10890,10880,10890,10880,310
|
|
20230830,144600,3355805310,10880,10870,10880,10870,441
|
|
20230830,144500,3351010410,10870,10860,10870,10860,338
|
|
20230830,144400,3347338520,10870,10870,10870,10840,654
|
|
20230830,144300,3340243410,10870,10880,10880,10870,459
|
|
20230830,144200,3335251320,10880,10880,10890,10880,246
|
|
20230830,144100,3332572410,10890,10890,10900,10890,829
|
|
20230830,144000,3323537340,10900,10900,10900,10890,174
|
|
20230830,143900,3321640840,10890,10890,10900,10890,216
|
|
20230830,143800,3319287830,10890,10880,10890,10880,262
|
|
20230830,143700,3316434800,10880,10880,10880,10880,101
|
|
20230830,143600,3315335920,10870,10880,10880,10870,275
|
|
20230830,143500,3312344080,10870,10870,10870,10870,3
|
|
20230830,143400,3312311470,10860,10860,10860,10860,15
|
|
20230830,143300,3312148570,10860,10890,10890,10860,1715
|
|
20230830,143200,3293492390,10900,10890,10900,10890,298
|
|
20230830,143100,3290244200,10890,10880,10890,10880,585
|
|
20230830,143000,3283873800,10880,10870,10880,10870,301
|
|
20230830,142900,3280598930,10880,10880,10890,10880,973
|
|
20230830,142800,3270004280,10890,10850,10900,10850,5433
|
|
20230830,142700,3210912990,10850,10860,10860,10850,1551
|
|
20230830,142600,3194069180,10850,10850,10850,10850,16
|
|
20230830,142500,3193895580,10850,10850,10850,10840,1115
|
|
20230830,142400,3181797850,10840,10840,10850,10840,522
|
|
20230830,142300,3176134700,10840,10850,10850,10840,530
|
|
20230830,142200,3170384210,10840,10840,10840,10840,21
|
|
20230830,142100,3170156570,10830,10840,10840,10830,174
|
|
20230830,142000,3168270530,10840,10840,10850,10840,258
|
|
20230830,141900,3165473540,10840,10830,10840,10830,105
|
|
20230830,141800,3164336290,10820,10780,10850,10780,607
|
|
20230830,141700,3157768950,10780,10820,10820,10780,600
|
|
20230830,141600,3151286520,10820,10840,10840,10820,233
|
|
20230830,141500,3148763120,10850,10870,10870,10850,576
|
|
20230830,141400,3142509100,10870,10840,10870,10840,369
|
|
20230830,141300,3138504210,10840,10840,10840,10840,8
|
|
20230830,141200,3138417490,10830,10810,10830,10810,434
|
|
20230830,141100,3133717570,10810,10810,10830,10810,652
|
|
20230830,141000,3126659360,10810,10820,10820,10810,331
|
|
20230830,140900,3123077950,10830,10810,10830,10810,216
|
|
20230830,140800,3120741320,10810,10820,10820,10810,112
|
|
20230830,140700,3119529500,10820,10810,10820,10810,458
|
|
20230830,140600,3114575880,10800,10860,10860,10800,1213
|
|
20230830,140500,3101460950,10850,10860,10860,10850,239
|
|
20230830,140400,3098865710,10850,10850,10860,10850,51
|
|
20230830,140300,3098312350,10850,10870,10870,10840,257
|
|
20230830,140200,3095521590,10870,10880,10880,10870,676
|
|
20230830,140100,3088172470,10890,10890,10900,10890,1765
|
|
20230830,140000,3068935590,10900,10850,10900,10850,7770
|
|
20230830,135900,2984382700,10850,10840,10860,10840,774
|
|
20230830,135800,2975988450,10840,10820,10840,10820,247
|
|
20230830,135700,2973314640,10820,10820,10820,10820,184
|
|
20230830,135600,2971323760,10830,10840,10850,10830,361
|
|
20230830,135500,2967408720,10840,10840,10850,10840,128
|
|
20230830,135400,2966021110,10850,10840,10850,10840,123
|
|
20230830,135300,2964686700,10840,10830,10840,10830,74
|
|
20230830,135200,2963884580,10830,10830,10840,10830,172
|
|
20230830,135100,2962020270,10840,10850,10850,10840,18
|
|
20230830,135000,2961825080,10860,10850,10860,10850,505
|
|
20230830,134900,2956340900,10850,10850,10860,10850,601
|
|
20230830,134800,2949814300,10860,10850,10860,10850,258
|
|
20230830,134700,2947012610,10860,10850,10860,10850,566
|
|
20230830,134600,2940870050,10840,10840,10840,10840,5
|
|
20230830,134500,2940815850,10850,10800,10850,10800,1525
|
|
20230830,134400,2924313020,10810,10800,10810,10780,416
|
|
20230830,134300,2919818670,10820,10810,10820,10810,628
|
|
20230830,134200,2913028740,10810,10810,10810,10810,16
|
|
20230830,134100,2912855780,10820,10840,10840,10820,632
|
|
20230830,134000,2906012160,10840,10840,10840,10830,222
|
|
20230830,133900,2903606040,10830,10850,10850,10830,315
|
|
20230830,133800,2900189700,10850,10850,10860,10850,238
|
|
20230830,133700,2897607340,10850,10870,10870,10850,129
|
|
20230830,133600,2896207670,10870,10840,10870,10840,1078
|
|
20230830,133500,2884507380,10840,10820,10840,10820,782
|
|
20230830,133400,2876040240,10800,10770,10810,10770,258
|
|
20230830,133300,2873253200,10770,10800,10810,10770,1114
|
|
20230830,133200,2861244610,10790,10780,10790,10780,35
|
|
20230830,133100,2860866970,10800,10800,10800,10790,348
|
|
20230830,133000,2857108590,10810,10800,10810,10790,596
|
|
20230830,132900,2850671750,10790,10790,10800,10790,63
|
|
20230830,132800,2849991920,10780,10790,10800,10780,224
|
|
20230830,132700,2847575150,10790,10810,10810,10790,115
|
|
20230830,132600,2846332750,10810,10810,10820,10800,575
|
|
20230830,132500,2840120250,10820,10840,10840,10820,676
|
|
20230830,132400,2832803660,10840,10850,10860,10840,502
|
|
20230830,132300,2827355140,10850,10860,10870,10850,45
|
|
20230830,132200,2826866680,10840,10800,10870,10800,2815
|
|
20230830,132100,2796351820,10800,10840,10850,10800,515
|
|
20230830,132000,2790771800,10840,10850,10850,10840,349
|
|
20230830,131900,2786988200,10850,10750,10850,10750,3481
|
|
20230830,131800,2749398540,10750,10730,10760,10730,1141
|
|
20230830,131700,2737135480,10730,10710,10730,10710,892
|
|
20230830,131600,2727572250,10710,10710,10710,10710,200
|
|
20230830,131500,2725430250,10710,10690,10720,10690,2222
|
|
20230830,131400,2701642390,10690,10680,10700,10680,1390
|
|
20230830,131300,2686769690,10670,10660,10670,10660,44
|
|
20230830,131200,2686300360,10660,10660,10660,10660,234
|
|
20230830,131100,2683805920,10660,10660,10660,10660,16
|
|
20230830,131000,2683635360,10670,10670,10670,10670,40
|
|
20230830,130900,2683208560,10660,10660,10660,10660,1
|
|
20230830,130800,2683197900,10660,10670,10670,10660,169
|
|
20230830,130700,2681394850,10670,10670,10670,10670,11
|
|
20230830,130600,2681277480,10680,10680,10680,10680,0
|
|
20230830,130500,2681277480,10680,10680,10680,10670,135
|
|
20230830,130400,2679835830,10680,10670,10680,10660,198
|
|
20230830,130300,2677722880,10670,10660,10670,10660,53
|
|
20230830,130200,2677157390,10650,10670,10670,10650,145
|
|
20230830,130100,2675610640,10670,10670,10690,10640,2306
|
|
20230830,130000,2650983480,10620,10530,10640,10530,888
|
|
20230830,125900,2641589660,10530,10540,10540,10530,123
|
|
20230830,125800,2640293370,10540,10530,10540,10530,225
|
|
20230830,125700,2637922020,10530,10550,10550,10530,907
|
|
20230830,125600,2628360100,10550,10540,10550,10540,132
|
|
20230830,125500,2626967510,10540,10540,10550,10540,199
|
|
20230830,125400,2624870040,10540,10550,10550,10540,239
|
|
20230830,125300,2622348610,10550,10550,10550,10550,197
|
|
20230830,125200,2620270260,10550,10550,10550,10550,193
|
|
20230830,125100,2618234110,10550,10560,10560,10550,49
|
|
20230830,125000,2617717150,10560,10560,10560,10560,109
|
|
20230830,124900,2616566110,10560,10570,10570,10560,177
|
|
20230830,124800,2614696960,10570,10570,10570,10570,171
|
|
20230830,124700,2612889490,10570,10580,10580,10570,254
|
|
20230830,124600,2610203960,10580,10570,10580,10570,408
|
|
20230830,124500,2605891250,10580,10550,10580,10550,536
|
|
20230830,124400,2600230150,10540,10540,10550,10520,873
|
|
20230830,124300,2591030260,10550,10530,10550,10530,715
|
|
20230830,124200,2583495610,10530,10530,10530,10530,174
|
|
20230830,124100,2581663390,10530,10530,10530,10530,134
|
|
20230830,124000,2580252370,10530,10540,10540,10530,212
|
|
20230830,123900,2578019940,10530,10530,10530,10530,1265
|
|
20230830,123800,2564699490,10540,10540,10540,10530,65
|
|
20230830,123700,2564014530,10560,10560,10560,10540,542
|
|
20230830,123600,2558296380,10560,10560,10570,10560,193
|
|
20230830,123500,2556258290,10560,10560,10560,10560,257
|
|
20230830,123400,2553544370,10570,10570,10570,10570,11
|
|
20230830,123300,2553428100,10570,10580,10580,10570,63
|
|
20230830,123200,2552761570,10590,10600,10600,10590,70
|
|
20230830,123100,2552020250,10600,10610,10610,10600,112
|
|
20230830,123000,2550831990,10610,10610,10620,10610,123
|
|
20230830,122900,2549526170,10610,10580,10610,10580,581
|
|
20230830,122800,2543376250,10570,10570,10570,10560,264
|
|
20230830,122700,2540585930,10570,10580,10580,10560,187
|
|
20230830,122600,2538609340,10570,10560,10570,10560,295
|
|
20230830,122500,2535493060,10570,10540,10570,10540,173
|
|
20230830,122400,2533668920,10530,10530,10530,10520,815
|
|
20230830,122300,2525087110,10520,10520,10520,10520,201
|
|
20230830,122200,2522972590,10520,10520,10530,10520,250
|
|
20230830,122100,2520342510,10520,10510,10520,10510,514
|
|
20230830,122000,2514938780,10500,10510,10510,10500,65
|
|
20230830,121900,2514255660,10510,10510,10510,10510,179
|
|
20230830,121800,2512374370,10510,10510,10510,10510,790
|
|
20230830,121700,2504071470,10510,10510,10510,10510,2
|
|
20230830,121600,2504050450,10510,10520,10520,10510,182
|
|
20230830,121500,2502137600,10510,10520,10520,10510,210
|
|
20230830,121400,2499930180,10510,10510,10510,10510,204
|
|
20230830,121300,2497786140,10510,10500,10510,10500,282
|
|
20230830,121200,2494822830,10500,10510,10510,10500,187
|
|
20230830,121100,2492858010,10510,10510,10510,10500,223
|
|
20230830,121000,2490514430,10510,10520,10520,10510,184
|
|
20230830,120900,2488580580,10510,10500,10510,10500,204
|
|
20230830,120800,2486438320,10500,10500,10500,10500,29
|
|
20230830,120700,2486133820,10500,10500,10500,10500,185
|
|
20230830,120600,2484191320,10500,10500,10500,10500,185
|
|
20230830,120500,2482248820,10510,10510,10510,10510,179
|
|
20230830,120400,2480367530,10510,10510,10510,10510,29
|
|
20230830,120300,2480062740,10510,10500,10520,10500,350
|
|
20230830,120200,2476385910,10500,10500,10500,10500,958
|
|
20230830,120100,2466326910,10500,10510,10510,10500,80
|
|
20230830,120000,2465486390,10520,10500,10520,10500,219
|
|
20230830,115900,2463186400,10500,10500,10510,10500,1158
|
|
20230830,115800,2451027290,10500,10500,10500,10500,189
|
|
20230830,115700,2449042790,10500,10510,10510,10500,290
|
|
20230830,115600,2445995040,10500,10500,10500,10500,201
|
|
20230830,115500,2443884540,10500,10500,10500,10500,178
|
|
20230830,115400,2442015540,10500,10520,10520,10500,207
|
|
20230830,115300,2439839560,10510,10510,10510,10510,184
|
|
20230830,115200,2437905720,10510,10520,10520,10510,86
|
|
20230830,115100,2437001020,10520,10520,10520,10520,29
|
|
20230830,115000,2436695940,10520,10500,10520,10500,407
|
|
20230830,114900,2432415030,10510,10500,10510,10500,202
|
|
20230830,114800,2430293840,10500,10500,10500,10500,197
|
|
20230830,114700,2428225340,10500,10500,10500,10500,191
|
|
20230830,114600,2426219840,10510,10510,10510,10510,173
|
|
20230830,114500,2424401610,10510,10520,10520,10510,34
|
|
20230830,114400,2424043950,10520,10510,10520,10510,309
|
|
20230830,114300,2420795080,10510,10510,10510,10510,308
|
|
20230830,114200,2417558000,10500,10500,10500,10500,835
|
|
20230830,114100,2408790500,10500,10510,10510,10500,319
|
|
20230830,114000,2405439900,10500,10510,10510,10500,915
|
|
20230830,113900,2395832010,10510,10510,10520,10510,131
|
|
20230830,113800,2394455190,10510,10510,10510,10500,212
|
|
20230830,113700,2392227200,10520,10500,10520,10500,1713
|
|
20230830,113600,2374224850,10500,10510,10510,10500,216
|
|
20230830,113500,2371954700,10520,10510,10520,10500,201
|
|
20230830,113400,2369842260,10520,10460,10520,10460,3247
|
|
20230830,113300,2335771210,10460,10490,10490,10460,82
|
|
20230830,113200,2334912100,10480,10430,10480,10430,802
|
|
20230830,113100,2326525690,10440,10460,10460,10440,1365
|
|
20230830,113000,2312256310,10470,10480,10480,10470,239
|
|
20230830,112900,2309752860,10490,10500,10500,10490,30
|
|
20230830,112800,2309437970,10490,10490,10490,10480,117
|
|
20230830,112700,2308210650,10500,10460,10500,10460,633
|
|
20230830,112600,2301583150,10460,10450,10460,10450,80
|
|
20230830,112500,2300747010,10440,10460,10460,10440,193
|
|
20230830,112400,2298729670,10450,10490,10490,10440,214
|
|
20230830,112300,2296495040,10450,10450,10470,10410,3555
|
|
20230830,112200,2259434010,10450,10450,10450,10450,50
|
|
20230830,112100,2258911510,10450,10470,10470,10450,1413
|
|
20230830,112000,2244137310,10470,10500,10500,10470,2762
|
|
20230830,111900,2215145680,10500,10520,10520,10500,492
|
|
20230830,111800,2209974960,10520,10530,10530,10520,1788
|
|
20230830,111700,2191164860,10530,10520,10540,10520,999
|
|
20230830,111600,2180654160,10520,10530,10530,10520,1181
|
|
20230830,111500,2168218250,10530,10520,10530,10520,1055
|
|
20230830,111400,2157117820,10520,10530,10530,10520,332
|
|
20230830,111300,2153623620,10530,10560,10560,10530,2229
|
|
20230830,111200,2130111940,10570,10570,10570,10570,73
|
|
20230830,111100,2129340330,10570,10570,10570,10560,323
|
|
20230830,111000,2125927450,10570,10580,10590,10570,33
|
|
20230830,110900,2125578450,10570,10580,10580,10570,332
|
|
20230830,110800,2122069040,10580,10570,10580,10570,590
|
|
20230830,110700,2115828800,10570,10580,10580,10570,190
|
|
20230830,110600,2113819380,10580,10590,10590,10580,58
|
|
20230830,110500,2113205550,10590,10600,10600,10590,6
|
|
20230830,110400,2113141970,10600,10600,10600,10600,240
|
|
20230830,110300,2110597970,10600,10600,10600,10600,1060
|
|
20230830,110200,2099361970,10600,10600,10600,10600,187
|
|
20230830,110100,2097379770,10600,10620,10620,10600,592
|
|
20230830,110000,2091100820,10630,10630,10630,10620,215
|
|
20230830,105900,2088817180,10630,10650,10650,10630,147
|
|
20230830,105800,2087252040,10660,10660,10660,10660,41
|
|
20230830,105700,2086814980,10660,10680,10680,10660,1009
|
|
20230830,105600,2076038900,10680,10690,10690,10680,316
|
|
20230830,105500,2072660880,10700,10700,10700,10700,420
|
|
20230830,105400,2068166880,10710,10690,10710,10690,547
|
|
20230830,105300,2062311690,10700,10700,10710,10700,162
|
|
20230830,105200,2060578060,10700,10710,10710,10700,492
|
|
20230830,105100,2055310950,10700,10700,10710,10700,300
|
|
20230830,105000,2052100930,10700,10700,10730,10700,629
|
|
20230830,104900,2045370260,10700,10650,10700,10650,987
|
|
20230830,104800,2034844840,10630,10610,10630,10610,209
|
|
20230830,104700,2032625350,10610,10620,10630,10600,364
|
|
20230830,104600,2028762310,10610,10610,10620,10610,183
|
|
20230830,104500,2026820630,10600,10610,10610,10600,283
|
|
20230830,104400,2023819920,10610,10580,10610,10580,826
|
|
20230830,104300,2015066180,10580,10570,10580,10570,21
|
|
20230830,104200,2014844020,10590,10580,10590,10570,1116
|
|
20230830,104100,2003038670,10580,10580,10580,10580,200
|
|
20230830,104000,2000922670,10580,10560,10610,10560,436
|
|
20230830,103900,1996307770,10560,10600,10600,10560,2446
|
|
20230830,103800,1970397430,10600,10610,10610,10600,501
|
|
20230830,103700,1965083760,10620,10620,10620,10610,1087
|
|
20230830,103600,1953549850,10620,10630,10630,10620,544
|
|
20230830,103500,1947768250,10630,10640,10640,10630,449
|
|
20230830,103400,1942992780,10640,10640,10640,10640,518
|
|
20230830,103300,1937481260,10640,10640,10650,10640,109
|
|
20230830,103200,1936320600,10650,10630,10650,10630,380
|
|
20230830,103100,1932276920,10630,10690,10690,10630,1115
|
|
20230830,103000,1920378540,10690,10710,10710,10690,2529
|
|
20230830,102900,1893306200,10710,10720,10720,10710,93
|
|
20230830,102800,1892309270,10720,10730,10730,10720,126
|
|
20230830,102700,1890958520,10730,10720,10730,10720,20
|
|
20230830,102600,1890744070,10720,10720,10720,10710,570
|
|
20230830,102500,1884635710,10720,10710,10720,10700,686
|
|
20230830,102400,1877286110,10700,10700,10710,10700,931
|
|
20230830,102300,1867322260,10700,10700,10700,10700,321
|
|
20230830,102200,1863887560,10700,10700,10710,10700,42
|
|
20230830,102100,1863437950,10700,10700,10710,10700,827
|
|
20230830,102000,1854588050,10710,10710,10710,10710,768
|
|
20230830,101900,1846362770,10710,10720,10720,10710,82
|
|
20230830,101800,1845483770,10710,10710,10710,10710,537
|
|
20230830,101700,1839732500,10720,10720,10720,10720,935
|
|
20230830,101600,1829709300,10720,10720,10730,10720,555
|
|
20230830,101500,1823759690,10720,10720,10720,10720,1351
|
|
20230830,101400,1809276970,10730,10750,10750,10720,3488
|
|
20230830,101300,1771784900,10750,10750,10760,10750,322
|
|
20230830,101200,1768323390,10750,10760,10760,10750,225
|
|
20230830,101100,1765904630,10750,10770,10770,10750,542
|
|
20230830,101000,1760074980,10770,10760,10770,10760,426
|
|
20230830,100900,1755490720,10770,10820,10820,10770,5839
|
|
20230830,100800,1692410060,10830,10830,10830,10830,192
|
|
20230830,100700,1690330700,10830,10830,10830,10830,105
|
|
20230830,100600,1689193550,10830,10820,10830,10820,402
|
|
20230830,100500,1684840010,10820,10820,10830,10820,335
|
|
20230830,100400,1681213680,10810,10810,10820,10810,530
|
|
20230830,100300,1675484370,10820,10820,10820,10820,28
|
|
20230830,100200,1675181410,10820,10820,10840,10810,525
|
|
20230830,100100,1669500190,10820,10830,10830,10820,604
|
|
20230830,100000,1662961040,10840,10840,10850,10840,157
|
|
20230830,095900,1661259060,10840,10840,10850,10840,308
|
|
20230830,095800,1657920300,10840,10840,10840,10840,136
|
|
20230830,095700,1656446060,10840,10860,10860,10840,332
|
|
20230830,095600,1652847140,10840,10870,10870,10840,292
|
|
20230830,095500,1649681300,10870,10900,10900,10870,790
|
|
20230830,095400,1641079140,10890,10850,10900,10850,3185
|
|
20230830,095300,1606400310,10850,10860,10860,10850,116
|
|
20230830,095200,1605141560,10860,10840,10860,10840,524
|
|
20230830,095100,1599458700,10840,10840,10840,10840,255
|
|
20230830,095000,1596694500,10830,10820,10830,10820,434
|
|
20230830,094900,1591994440,10830,10830,10830,10830,80
|
|
20230830,094800,1591128040,10830,10830,10830,10830,32
|
|
20230830,094700,1590781480,10840,10840,10840,10840,216
|
|
20230830,094600,1588440040,10840,10850,10850,10830,2108
|
|
20230830,094500,1565569460,10860,10870,10870,10860,514
|
|
20230830,094400,1559985980,10870,10880,10880,10870,187
|
|
20230830,094300,1557951460,10900,10880,10900,10880,3234
|
|
20230830,094200,1522737810,10870,10880,10890,10870,1520
|
|
20230830,094100,1506201780,10870,10870,10890,10860,1578
|
|
20230830,094000,1489058820,10870,10890,10900,10870,2406
|
|
20230830,093900,1462873660,10890,10890,10920,10890,2682
|
|
20230830,093800,1433653670,10900,10880,10900,10850,1888
|
|
20230830,093700,1413101700,10890,10850,10920,10850,9951
|
|
20230830,093600,1304793030,10850,10820,10850,10820,4597
|
|
20230830,093500,1254970420,10830,10750,10830,10750,11541
|
|
20230830,093400,1130610900,10750,10730,10750,10730,3378
|
|
20230830,093300,1094330280,10730,10730,10740,10720,3138
|
|
20230830,093200,1060656480,10720,10710,10720,10710,646
|
|
20230830,093100,1053731880,10730,10710,10730,10710,927
|
|
20230830,093000,1043803270,10710,10710,10710,10710,5
|
|
20230830,092900,1043749720,10730,10730,10730,10730,1284
|
|
20230830,092800,1029972400,10730,10720,10740,10720,1213
|
|
20230830,092700,1016958280,10710,10680,10710,10680,7062
|
|
20230830,092600,941403270,10680,10670,10690,10670,570
|
|
20230830,092500,935315000,10680,10680,10680,10680,84
|
|
20230830,092400,934417880,10670,10690,10710,10670,4462
|
|
20230830,092300,886761770,10690,10740,10740,10690,2666
|
|
20230830,092200,858205930,10740,10730,10740,10730,22
|
|
20230830,092100,857969780,10730,10750,10750,10730,248
|
|
20230830,092000,855306210,10740,10700,10760,10700,4445
|
|
20230830,091900,807607400,10700,10700,10710,10670,4520
|
|
20230830,091800,759283960,10690,10660,10690,10650,3554
|
|
20230830,091700,721358150,10640,10570,10640,10560,2265
|
|
20230830,091600,697318540,10580,10550,10580,10490,3398
|
|
20230830,091500,661500890,10560,10570,10580,10560,1723
|
|
20230830,091400,643305330,10580,10580,10580,10580,364
|
|
20230830,091300,639454210,10580,10620,10620,10580,3459
|
|
20230830,091200,602808160,10620,10650,10650,10620,1435
|
|
20230830,091100,587553450,10640,10720,10720,10640,6513
|
|
20230830,091000,517852290,10720,10710,10720,10710,1442
|
|
20230830,090900,502401810,10700,10740,10740,10700,1250
|
|
20230830,090800,489009050,10750,10750,10760,10750,675
|
|
20230830,090700,481747480,10740,10760,10770,10740,2845
|
|
20230830,090600,451149990,10770,10720,10790,10700,6194
|
|
20230830,090500,384544500,10710,10680,10730,10680,6045
|
|
20230830,090400,319880230,10690,10640,10700,10610,9902
|
|
20230830,090300,214234600,10660,10690,10690,10630,3018
|
|
20230830,090200,182066980,10690,10590,10690,10560,7419
|
|
20230830,090100,103187470,10600,10550,10630,10540,4625
|
|
20230830,090000,54207440,10510,10500,10550,10450,5156
|