653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195000,291340130,6070,6070,6070,6070,1923
|
|
20230830,194900,291340130,6070,6070,6070,6070,0
|
|
20230830,194800,291340130,6070,6070,6070,6070,0
|
|
20230830,194700,291340130,6070,6070,6070,6070,0
|
|
20230830,194600,291340130,6070,6070,6070,6070,0
|
|
20230830,194500,291340130,6070,6070,6070,6070,0
|
|
20230830,194400,291340130,6070,6070,6070,6070,0
|
|
20230830,194300,291340130,6070,6070,6070,6070,0
|
|
20230830,194200,291340130,6070,6070,6070,6070,0
|
|
20230830,194100,291340130,6070,6070,6070,6070,0
|
|
20230830,194000,291340130,6070,6070,6070,6070,0
|
|
20230830,193900,291340130,6070,6070,6070,6070,0
|
|
20230830,193800,291340130,6070,6070,6070,6070,0
|
|
20230830,193700,291340130,6070,6070,6070,6070,0
|
|
20230830,193600,291340130,6070,6070,6070,6070,0
|
|
20230830,193500,291340130,6070,6070,6070,6070,0
|
|
20230830,193400,291340130,6070,6070,6070,6070,0
|
|
20230830,193300,291340130,6070,6070,6070,6070,0
|
|
20230830,193200,291340130,6070,6070,6070,6070,0
|
|
20230830,193100,291340130,6070,6070,6070,6070,0
|
|
20230830,193000,291340130,6070,6070,6070,6070,0
|
|
20230830,192900,291340130,6070,6070,6070,6070,0
|
|
20230830,192800,291340130,6070,6070,6070,6070,0
|
|
20230830,192700,291340130,6070,6070,6070,6070,0
|
|
20230830,192600,291340130,6070,6070,6070,6070,0
|
|
20230830,192500,291340130,6070,6070,6070,6070,0
|
|
20230830,192400,291340130,6070,6070,6070,6070,0
|
|
20230830,192300,291340130,6070,6070,6070,6070,0
|
|
20230830,192200,291340130,6070,6070,6070,6070,0
|
|
20230830,192100,291340130,6070,6070,6070,6070,0
|
|
20230830,192000,291340130,6070,6070,6070,6070,1923
|
|
20230830,191900,291340130,6070,6070,6070,6070,0
|
|
20230830,191800,291340130,6070,6070,6070,6070,0
|
|
20230830,191700,291340130,6070,6070,6070,6070,0
|
|
20230830,191600,291340130,6070,6070,6070,6070,0
|
|
20230830,191500,291340130,6070,6070,6070,6070,0
|
|
20230830,191400,291340130,6070,6070,6070,6070,0
|
|
20230830,191300,291340130,6070,6070,6070,6070,0
|
|
20230830,191200,291340130,6070,6070,6070,6070,0
|
|
20230830,191100,291340130,6070,6070,6070,6070,0
|
|
20230830,191000,291340130,6070,6070,6070,6070,0
|
|
20230830,190900,291340130,6070,6070,6070,6070,0
|
|
20230830,190800,291340130,6070,6070,6070,6070,0
|
|
20230830,190700,291340130,6070,6070,6070,6070,0
|
|
20230830,190600,291340130,6070,6070,6070,6070,0
|
|
20230830,190500,291340130,6070,6070,6070,6070,0
|
|
20230830,190400,291340130,6070,6070,6070,6070,0
|
|
20230830,190300,291340130,6070,6070,6070,6070,0
|
|
20230830,190200,291340130,6070,6070,6070,6070,0
|
|
20230830,190100,291340130,6070,6070,6070,6070,0
|
|
20230830,190000,291340130,6070,6070,6070,6070,0
|
|
20230830,185900,291340130,6070,6070,6070,6070,0
|
|
20230830,185800,291340130,6070,6070,6070,6070,0
|
|
20230830,185700,291340130,6070,6070,6070,6070,0
|
|
20230830,185600,291340130,6070,6070,6070,6070,0
|
|
20230830,185500,291340130,6070,6070,6070,6070,0
|
|
20230830,185400,291340130,6070,6070,6070,6070,0
|
|
20230830,185300,291340130,6070,6070,6070,6070,0
|
|
20230830,185200,291340130,6070,6070,6070,6070,0
|
|
20230830,185100,291340130,6070,6070,6070,6070,0
|
|
20230830,185000,291340130,6070,6070,6070,6070,1923
|
|
20230830,184900,291340130,6070,6070,6070,6070,0
|
|
20230830,184800,291340130,6070,6070,6070,6070,0
|
|
20230830,184700,291340130,6070,6070,6070,6070,0
|
|
20230830,184600,291340130,6070,6070,6070,6070,0
|
|
20230830,184500,291340130,6070,6070,6070,6070,0
|
|
20230830,184400,291340130,6070,6070,6070,6070,0
|
|
20230830,184300,291340130,6070,6070,6070,6070,0
|
|
20230830,184200,291340130,6070,6070,6070,6070,0
|
|
20230830,184100,291340130,6070,6070,6070,6070,0
|
|
20230830,184000,291340130,6070,6070,6070,6070,0
|
|
20230830,183900,291340130,6070,6070,6070,6070,0
|
|
20230830,183800,291340130,6070,6070,6070,6070,0
|
|
20230830,183700,291340130,6070,6070,6070,6070,0
|
|
20230830,183600,291340130,6070,6070,6070,6070,0
|
|
20230830,183500,291340130,6070,6070,6070,6070,0
|
|
20230830,183400,291340130,6070,6070,6070,6070,0
|
|
20230830,183300,291340130,6070,6070,6070,6070,0
|
|
20230830,183200,291340130,6070,6070,6070,6070,0
|
|
20230830,183100,291340130,6070,6070,6070,6070,0
|
|
20230830,183000,291340130,6070,6070,6070,6070,0
|
|
20230830,182900,291340130,6070,6070,6070,6070,0
|
|
20230830,182800,291340130,6070,6070,6070,6070,0
|
|
20230830,182700,291340130,6070,6070,6070,6070,0
|
|
20230830,182600,291340130,6070,6070,6070,6070,0
|
|
20230830,182500,291340130,6070,6070,6070,6070,0
|
|
20230830,182400,291340130,6070,6070,6070,6070,0
|
|
20230830,182300,291340130,6070,6070,6070,6070,0
|
|
20230830,182200,291340130,6070,6070,6070,6070,0
|
|
20230830,182100,291340130,6070,6070,6070,6070,0
|
|
20230830,182000,291340130,6070,6070,6070,6070,1923
|
|
20230830,181900,291340130,6070,6070,6070,6070,0
|
|
20230830,181800,291340130,6070,6070,6070,6070,0
|
|
20230830,181700,291340130,6070,6070,6070,6070,0
|
|
20230830,181600,291340130,6070,6070,6070,6070,0
|
|
20230830,181500,291340130,6070,6070,6070,6070,0
|
|
20230830,181400,291340130,6070,6070,6070,6070,0
|
|
20230830,181300,291340130,6070,6070,6070,6070,0
|
|
20230830,181200,291340130,6070,6070,6070,6070,0
|
|
20230830,181100,291340130,6070,6070,6070,6070,0
|
|
20230830,181000,291340130,6070,6070,6070,6070,0
|
|
20230830,180900,291340130,6070,6070,6070,6070,0
|
|
20230830,180800,291340130,6070,6070,6070,6070,0
|
|
20230830,180700,291340130,6070,6070,6070,6070,0
|
|
20230830,180600,291340130,6070,6070,6070,6070,0
|
|
20230830,180500,291340130,6070,6070,6070,6070,0
|
|
20230830,180400,291340130,6070,6070,6070,6070,0
|
|
20230830,180300,291340130,6070,6070,6070,6070,0
|
|
20230830,180200,291340130,6070,6070,6070,6070,0
|
|
20230830,180100,291340130,6070,6070,6070,6070,0
|
|
20230830,180000,291340130,6070,6070,6070,6070,0
|
|
20230830,175900,291340130,6070,6070,6070,6070,0
|
|
20230830,175800,291340130,6070,6070,6070,6070,0
|
|
20230830,175700,291340130,6070,6070,6070,6070,0
|
|
20230830,175600,291340130,6070,6070,6070,6070,0
|
|
20230830,175500,291340130,6070,6070,6070,6070,0
|
|
20230830,175400,291340130,6070,6070,6070,6070,0
|
|
20230830,175300,291340130,6070,6070,6070,6070,0
|
|
20230830,175200,291340130,6070,6070,6070,6070,0
|
|
20230830,175100,291340130,6070,6070,6070,6070,0
|
|
20230830,175000,291340130,6070,6070,6070,6070,1923
|
|
20230830,174900,291340130,6070,6070,6070,6070,0
|
|
20230830,174800,291340130,6070,6070,6070,6070,0
|
|
20230830,174700,291340130,6070,6070,6070,6070,0
|
|
20230830,174600,291340130,6070,6070,6070,6070,0
|
|
20230830,174500,291340130,6070,6070,6070,6070,0
|
|
20230830,174400,291340130,6070,6070,6070,6070,0
|
|
20230830,174300,291340130,6070,6070,6070,6070,0
|
|
20230830,174200,291340130,6070,6070,6070,6070,0
|
|
20230830,174100,291340130,6070,6070,6070,6070,0
|
|
20230830,174000,291340130,6070,6070,6070,6070,0
|
|
20230830,173900,291340130,6070,6070,6070,6070,0
|
|
20230830,173800,291340130,6070,6070,6070,6070,0
|
|
20230830,173700,291340130,6070,6070,6070,6070,0
|
|
20230830,173600,291340130,6070,6070,6070,6070,0
|
|
20230830,173500,291340130,6070,6070,6070,6070,0
|
|
20230830,173400,291340130,6070,6070,6070,6070,0
|
|
20230830,173300,291340130,6070,6070,6070,6070,0
|
|
20230830,173200,291340130,6070,6070,6070,6070,0
|
|
20230830,173100,291340130,6070,6070,6070,6070,0
|
|
20230830,173000,291340130,6070,6070,6070,6070,0
|
|
20230830,172900,291340130,6070,6070,6070,6070,0
|
|
20230830,172800,291340130,6070,6070,6070,6070,0
|
|
20230830,172700,291340130,6070,6070,6070,6070,0
|
|
20230830,172600,291340130,6070,6070,6070,6070,0
|
|
20230830,172500,291340130,6070,6070,6070,6070,0
|
|
20230830,172400,291340130,6070,6070,6070,6070,0
|
|
20230830,172300,291340130,6070,6070,6070,6070,0
|
|
20230830,172200,291340130,6070,6070,6070,6070,0
|
|
20230830,172100,291340130,6070,6070,6070,6070,0
|
|
20230830,172000,291340130,6070,6070,6070,6070,1923
|
|
20230830,171900,291340130,6070,6070,6070,6070,0
|
|
20230830,171800,291340130,6070,6070,6070,6070,0
|
|
20230830,171700,291340130,6070,6070,6070,6070,0
|
|
20230830,171600,291340130,6070,6070,6070,6070,0
|
|
20230830,171500,291340130,6070,6070,6070,6070,0
|
|
20230830,171400,291340130,6070,6070,6070,6070,0
|
|
20230830,171300,291340130,6070,6070,6070,6070,0
|
|
20230830,171200,291340130,6070,6070,6070,6070,0
|
|
20230830,171100,291340130,6070,6070,6070,6070,0
|
|
20230830,171000,291340130,6070,6070,6070,6070,0
|
|
20230830,170900,291340130,6070,6070,6070,6070,0
|
|
20230830,170800,291340130,6070,6070,6070,6070,0
|
|
20230830,170700,291340130,6070,6070,6070,6070,0
|
|
20230830,170600,291340130,6070,6070,6070,6070,0
|
|
20230830,170500,291340130,6070,6070,6070,6070,0
|
|
20230830,170400,291340130,6070,6070,6070,6070,0
|
|
20230830,170300,291340130,6070,6070,6070,6070,0
|
|
20230830,170200,291340130,6070,6070,6070,6070,0
|
|
20230830,170100,291340130,6070,6070,6070,6070,0
|
|
20230830,170000,291340130,6070,6070,6070,6070,0
|
|
20230830,165900,291340130,6070,6070,6070,6070,0
|
|
20230830,165800,291340130,6070,6070,6070,6070,0
|
|
20230830,165700,291340130,6070,6070,6070,6070,0
|
|
20230830,165600,291340130,6070,6070,6070,6070,0
|
|
20230830,165500,291340130,6070,6070,6070,6070,0
|
|
20230830,165400,291340130,6070,6070,6070,6070,0
|
|
20230830,165300,291340130,6070,6070,6070,6070,0
|
|
20230830,165200,291340130,6070,6070,6070,6070,0
|
|
20230830,165100,291340130,6070,6070,6070,6070,0
|
|
20230830,165000,291340130,6070,6070,6070,6070,1923
|
|
20230830,164900,291340130,6070,6070,6070,6070,0
|
|
20230830,164800,291340130,6070,6070,6070,6070,0
|
|
20230830,164700,291340130,6070,6070,6070,6070,0
|
|
20230830,164600,291340130,6070,6070,6070,6070,0
|
|
20230830,164500,291340130,6070,6070,6070,6070,0
|
|
20230830,164400,291340130,6070,6070,6070,6070,0
|
|
20230830,164300,291340130,6070,6070,6070,6070,0
|
|
20230830,164200,291340130,6070,6070,6070,6070,0
|
|
20230830,164100,291340130,6070,6070,6070,6070,0
|
|
20230830,164000,291340130,6070,6070,6070,6070,0
|
|
20230830,163900,291340130,6070,6070,6070,6070,0
|
|
20230830,163800,291340130,6070,6070,6070,6070,0
|
|
20230830,163700,291340130,6070,6070,6070,6070,0
|
|
20230830,163600,291340130,6070,6070,6070,6070,0
|
|
20230830,163500,291340130,6070,6070,6070,6070,0
|
|
20230830,163400,291340130,6070,6070,6070,6070,0
|
|
20230830,163300,291340130,6070,6070,6070,6070,0
|
|
20230830,163200,291340130,6070,6070,6070,6070,0
|
|
20230830,163100,291340130,6070,6070,6070,6070,0
|
|
20230830,163000,291340130,6070,6070,6070,6070,0
|
|
20230830,162900,291340130,6070,6070,6070,6070,0
|
|
20230830,162800,291340130,6070,6070,6070,6070,0
|
|
20230830,162700,291340130,6070,6070,6070,6070,0
|
|
20230830,162600,291340130,6070,6070,6070,6070,0
|
|
20230830,162500,291340130,6070,6070,6070,6070,0
|
|
20230830,162400,291340130,6070,6070,6070,6070,0
|
|
20230830,162300,291340130,6070,6070,6070,6070,0
|
|
20230830,162200,291340130,6070,6070,6070,6070,0
|
|
20230830,162100,291340130,6070,6070,6070,6070,0
|
|
20230830,162000,291340130,6070,6070,6070,6070,1923
|
|
20230830,161900,291340130,6070,6070,6070,6070,0
|
|
20230830,161800,291340130,6070,6070,6070,6070,0
|
|
20230830,161700,291340130,6070,6070,6070,6070,0
|
|
20230830,161600,291340130,6070,6070,6070,6070,0
|
|
20230830,161500,291340130,6070,6070,6070,6070,0
|
|
20230830,161400,291340130,6070,6070,6070,6070,0
|
|
20230830,161300,291340130,6070,6070,6070,6070,0
|
|
20230830,161200,291340130,6070,6070,6070,6070,0
|
|
20230830,161100,291340130,6070,6070,6070,6070,0
|
|
20230830,161000,291340130,6070,6070,6070,6070,0
|
|
20230830,160900,291340130,6070,6070,6070,6070,0
|
|
20230830,160800,291340130,6070,6070,6070,6070,0
|
|
20230830,160700,291340130,6070,6070,6070,6070,0
|
|
20230830,160600,291340130,6070,6070,6070,6070,0
|
|
20230830,160500,291340130,6070,6070,6070,6070,0
|
|
20230830,160400,291340130,6070,6070,6070,6070,0
|
|
20230830,160300,291340130,6070,6070,6070,6070,0
|
|
20230830,160200,291340130,6070,6070,6070,6070,0
|
|
20230830,160100,291340130,6070,6070,6070,6070,0
|
|
20230830,160000,291340130,6070,6070,6070,6070,0
|
|
20230830,155900,291340130,6070,6070,6070,6070,0
|
|
20230830,155800,291340130,6070,6070,6070,6070,0
|
|
20230830,155700,291340130,6070,6070,6070,6070,0
|
|
20230830,155600,291340130,6070,6070,6070,6070,0
|
|
20230830,155500,291340130,6070,6070,6070,6070,0
|
|
20230830,155400,291340130,6070,6070,6070,6070,0
|
|
20230830,155300,291340130,6070,6070,6070,6070,0
|
|
20230830,155200,291340130,6070,6070,6070,6070,0
|
|
20230830,155100,291340130,6070,6070,6070,6070,0
|
|
20230830,155000,291340130,6070,6070,6070,6070,1923
|
|
20230830,154900,291340130,6070,6070,6070,6070,0
|
|
20230830,154800,291340130,6070,6070,6070,6070,0
|
|
20230830,154700,291340130,6070,6070,6070,6070,0
|
|
20230830,154600,291340130,6070,6070,6070,6070,0
|
|
20230830,154500,291340130,6070,6070,6070,6070,0
|
|
20230830,154400,291340130,6070,6070,6070,6070,0
|
|
20230830,154300,291340130,6070,6070,6070,6070,0
|
|
20230830,154200,291340130,6070,6070,6070,6070,0
|
|
20230830,154100,291340130,6070,6070,6070,6070,0
|
|
20230830,154000,291340130,6070,6070,6070,6070,0
|
|
20230830,153900,291340130,6070,6070,6070,6070,0
|
|
20230830,153800,291340130,6070,6070,6070,6070,0
|
|
20230830,153700,291340130,6070,6070,6070,6070,0
|
|
20230830,153600,291340130,6070,6070,6070,6070,0
|
|
20230830,153500,291340130,6070,6070,6070,6070,0
|
|
20230830,153400,291340130,6070,6070,6070,6070,0
|
|
20230830,153300,291340130,6070,6070,6070,6070,0
|
|
20230830,153200,291340130,6070,6070,6070,6070,0
|
|
20230830,153100,291340130,6070,6070,6070,6070,0
|
|
20230830,153000,291340130,6070,6070,6070,6070,1923
|
|
20230830,152900,279667520,6070,6070,6070,6070,0
|
|
20230830,152800,279667520,6070,6070,6070,6070,0
|
|
20230830,152700,279667520,6070,6070,6070,6070,0
|
|
20230830,152600,279667520,6070,6070,6070,6070,0
|
|
20230830,152500,279667520,6070,6070,6070,6070,0
|
|
20230830,152400,279667520,6070,6070,6070,6070,0
|
|
20230830,152300,279667520,6070,6070,6070,6070,0
|
|
20230830,152200,279667520,6070,6070,6070,6070,0
|
|
20230830,152100,279667520,6070,6070,6070,6070,0
|
|
20230830,152000,279667520,6070,6070,6070,6070,0
|
|
20230830,151900,279667520,6070,6070,6070,6070,239
|
|
20230830,151800,278216790,6070,6070,6070,6070,39
|
|
20230830,151700,277980060,6090,6070,6090,6070,644
|
|
20230830,151600,274070880,6080,6080,6080,6080,191
|
|
20230830,151500,272909600,6080,6080,6080,6080,0
|
|
20230830,151400,272909600,6080,6080,6080,6080,195
|
|
20230830,151300,271724000,6080,6080,6080,6080,387
|
|
20230830,151200,269371040,6080,6080,6080,6080,141
|
|
20230830,151100,268513760,6090,6090,6090,6090,0
|
|
20230830,151000,268513760,6090,6090,6090,6090,0
|
|
20230830,150900,268513760,6090,6090,6090,6090,1
|
|
20230830,150800,268507670,6080,6070,6080,6070,191
|
|
20230830,150700,267346590,6070,6080,6080,6070,189
|
|
20230830,150600,266197660,6070,6070,6070,6070,370
|
|
20230830,150500,263951760,6070,6070,6070,6070,0
|
|
20230830,150400,263951760,6070,6070,6070,6070,0
|
|
20230830,150300,263951760,6070,6070,6070,6070,0
|
|
20230830,150200,263951760,6070,6070,6070,6070,0
|
|
20230830,150100,263951760,6070,6070,6070,6070,400
|
|
20230830,150000,261523760,6090,6090,6090,6090,0
|
|
20230830,145900,261523760,6090,6080,6090,6080,6
|
|
20230830,145800,261487250,6060,6060,6060,6060,0
|
|
20230830,145700,261487250,6060,6060,6060,6060,0
|
|
20230830,145600,261487250,6060,6060,6060,6060,0
|
|
20230830,145500,261487250,6060,6060,6060,6060,0
|
|
20230830,145400,261487250,6060,6060,6060,6060,0
|
|
20230830,145300,261487250,6060,6060,6060,6060,173
|
|
20230830,145200,260438870,6060,6060,6060,6060,429
|
|
20230830,145100,257839130,6060,6060,6060,6060,0
|
|
20230830,145000,257839130,6060,6060,6060,6060,0
|
|
20230830,144900,257839130,6060,6060,6060,6060,0
|
|
20230830,144800,257839130,6060,6060,6060,6060,10
|
|
20230830,144700,257778530,6060,6060,6060,6060,0
|
|
20230830,144600,257778530,6060,6060,6060,6060,0
|
|
20230830,144500,257778530,6060,6060,6060,6060,200
|
|
20230830,144400,256566530,6060,6060,6060,6060,0
|
|
20230830,144300,256566530,6060,6060,6060,6060,0
|
|
20230830,144200,256566530,6060,6070,6070,6060,740
|
|
20230830,144100,252081980,6060,6060,6060,6060,0
|
|
20230830,144000,252081980,6060,6060,6060,6060,0
|
|
20230830,143900,252081980,6060,6060,6060,6060,0
|
|
20230830,143800,252081980,6060,6060,6060,6060,0
|
|
20230830,143700,252081980,6060,6060,6060,6060,1445
|
|
20230830,143600,243325280,6090,6090,6090,6090,0
|
|
20230830,143500,243325280,6090,6090,6090,6090,0
|
|
20230830,143400,243325280,6090,6090,6090,6090,0
|
|
20230830,143300,243325280,6090,6090,6090,6090,12
|
|
20230830,143200,243252200,6070,6070,6070,6070,0
|
|
20230830,143100,243252200,6070,6070,6070,6070,767
|
|
20230830,143000,238596510,6080,6080,6080,6080,0
|
|
20230830,142900,238596510,6080,6080,6080,6080,0
|
|
20230830,142800,238596510,6080,6080,6080,6080,1
|
|
20230830,142700,238590430,6070,6070,6070,6070,14
|
|
20230830,142600,238505450,6090,6090,6090,6090,0
|
|
20230830,142500,238505450,6090,6070,6090,6070,379
|
|
20230830,142400,236201940,6070,6070,6070,6070,40
|
|
20230830,142300,235959140,6060,6060,6060,6060,0
|
|
20230830,142200,235959140,6060,6070,6070,6060,1102
|
|
20230830,142100,229279880,6090,6090,6090,6090,0
|
|
20230830,142000,229279880,6090,6090,6090,6090,2
|
|
20230830,141900,229267700,6060,6060,6060,6060,0
|
|
20230830,141800,229267700,6060,6060,6060,6060,0
|
|
20230830,141700,229267700,6060,6080,6080,6060,12
|
|
20230830,141600,229194860,6070,6070,6070,6070,0
|
|
20230830,141500,229194860,6070,6070,6070,6070,0
|
|
20230830,141400,229194860,6070,6070,6070,6070,0
|
|
20230830,141300,229194860,6070,6070,6070,6070,0
|
|
20230830,141200,229194860,6070,6070,6070,6070,0
|
|
20230830,141100,229194860,6070,6070,6070,6070,0
|
|
20230830,141000,229194860,6070,6070,6070,6070,0
|
|
20230830,140900,229194860,6070,6070,6070,6070,0
|
|
20230830,140800,229194860,6070,6070,6070,6070,364
|
|
20230830,140700,226985380,6070,6070,6070,6070,0
|
|
20230830,140600,226985380,6070,6070,6070,6070,500
|
|
20230830,140500,223950380,6070,6070,6070,6070,0
|
|
20230830,140400,223950380,6070,6070,6070,6070,44
|
|
20230830,140300,223683300,6100,6100,6100,6100,0
|
|
20230830,140200,223683300,6100,6100,6100,6100,0
|
|
20230830,140100,223683300,6100,6100,6100,6100,0
|
|
20230830,140000,223683300,6100,6100,6100,6100,0
|
|
20230830,135900,223683300,6100,6100,6100,6100,13
|
|
20230830,135800,223604000,6100,6100,6100,6100,3
|
|
20230830,135700,223585700,6100,6080,6100,6070,157
|
|
20230830,135600,222630860,6100,6090,6100,6090,270
|
|
20230830,135500,220983890,6090,6090,6090,6090,90
|
|
20230830,135400,220435790,6100,6100,6100,6100,0
|
|
20230830,135300,220435790,6100,6100,6100,6100,0
|
|
20230830,135200,220435790,6100,6100,6100,6100,100
|
|
20230830,135100,219825790,6090,6090,6090,6090,8
|
|
20230830,135000,219777070,6090,6090,6090,6090,8
|
|
20230830,134900,219728350,6090,6090,6090,6090,104
|
|
20230830,134800,219094990,6090,6090,6090,6090,0
|
|
20230830,134700,219094990,6090,6090,6090,6090,3
|
|
20230830,134600,219076720,6090,6090,6090,6090,5
|
|
20230830,134500,219046270,6070,6070,6070,6070,250
|
|
20230830,134400,217528770,6070,6070,6070,6070,0
|
|
20230830,134300,217528770,6070,6070,6070,6070,0
|
|
20230830,134200,217528770,6070,6070,6070,6070,0
|
|
20230830,134100,217528770,6070,6070,6070,6070,10
|
|
20230830,134000,217468070,6070,6070,6070,6070,0
|
|
20230830,133900,217468070,6070,6070,6070,6070,0
|
|
20230830,133800,217468070,6070,6070,6070,6070,5
|
|
20230830,133700,217437720,6070,6070,6070,6070,0
|
|
20230830,133600,217437720,6070,6070,6070,6070,134
|
|
20230830,133500,216624340,6080,6080,6080,6080,0
|
|
20230830,133400,216624340,6080,6080,6080,6080,0
|
|
20230830,133300,216624340,6080,6080,6080,6080,699
|
|
20230830,133200,212374420,6070,6070,6070,6070,1
|
|
20230830,133100,212368350,6080,6080,6080,6080,51
|
|
20230830,133000,212058270,6080,6080,6080,6080,1
|
|
20230830,132900,212052190,6080,6080,6080,6080,0
|
|
20230830,132800,212052190,6080,6080,6080,6080,0
|
|
20230830,132700,212052190,6080,6080,6080,6080,0
|
|
20230830,132600,212052190,6080,6080,6080,6080,12
|
|
20230830,132500,211979230,6080,6080,6080,6080,337
|
|
20230830,132400,209930270,6100,6100,6100,6100,0
|
|
20230830,132300,209930270,6100,6090,6100,6090,14
|
|
20230830,132200,209844890,6100,6100,6100,6100,0
|
|
20230830,132100,209844890,6100,6100,6100,6100,80
|
|
20230830,132000,209356890,6100,6100,6100,6100,0
|
|
20230830,131900,209356890,6100,6100,6100,6100,16
|
|
20230830,131800,209259290,6100,6100,6100,6100,0
|
|
20230830,131700,209259290,6100,6100,6100,6100,0
|
|
20230830,131600,209259290,6100,6100,6100,6100,0
|
|
20230830,131500,209259290,6100,6100,6100,6100,0
|
|
20230830,131400,209259290,6100,6100,6100,6100,0
|
|
20230830,131300,209259290,6100,6100,6100,6100,0
|
|
20230830,131200,209259290,6100,6100,6100,6100,0
|
|
20230830,131100,209259290,6100,6090,6100,6090,3
|
|
20230830,131000,209241010,6070,6070,6070,6070,0
|
|
20230830,130900,209241010,6070,6070,6070,6070,0
|
|
20230830,130800,209241010,6070,6070,6070,6070,0
|
|
20230830,130700,209241010,6070,6070,6070,6070,0
|
|
20230830,130600,209241010,6070,6070,6070,6070,0
|
|
20230830,130500,209241010,6070,6070,6070,6070,0
|
|
20230830,130400,209241010,6070,6070,6070,6070,30
|
|
20230830,130300,209058910,6090,6090,6090,6090,8
|
|
20230830,130200,209010190,6100,6100,6100,6100,0
|
|
20230830,130100,209010190,6100,6100,6100,6100,0
|
|
20230830,130000,209010190,6100,6100,6100,6100,0
|
|
20230830,125900,209010190,6100,6090,6100,6090,4
|
|
20230830,125800,208985820,6090,6090,6090,6090,39
|
|
20230830,125700,208748310,6090,6090,6090,6090,21
|
|
20230830,125600,208620420,6060,6060,6060,6060,130
|
|
20230830,125500,207832620,6060,6070,6070,6060,1024
|
|
20230830,125400,201626670,6100,6100,6100,6100,0
|
|
20230830,125300,201626670,6100,6100,6100,6100,0
|
|
20230830,125200,201626670,6100,6080,6100,6080,5
|
|
20230830,125100,201596240,6070,6070,6070,6070,0
|
|
20230830,125000,201596240,6070,6070,6070,6070,0
|
|
20230830,124900,201596240,6070,6070,6070,6070,3
|
|
20230830,124800,201578030,6070,6070,6070,6070,100
|
|
20230830,124700,200971030,6080,6080,6080,6080,0
|
|
20230830,124600,200971030,6080,6080,6080,6080,20
|
|
20230830,124500,200849430,6080,6080,6080,6080,14
|
|
20230830,124400,200764310,6080,6080,6080,6080,6
|
|
20230830,124300,200727830,6090,6090,6090,6090,0
|
|
20230830,124200,200727830,6090,6090,6090,6090,0
|
|
20230830,124100,200727830,6090,6090,6090,6090,5
|
|
20230830,124000,200697380,6070,6070,6070,6070,1
|
|
20230830,123900,200691310,6070,6070,6070,6070,10
|
|
20230830,123800,200630610,6070,6070,6070,6070,400
|
|
20230830,123700,198202610,6070,6070,6070,6070,1238
|
|
20230830,123600,190687950,6070,6070,6070,6070,340
|
|
20230830,123500,188624150,6080,6080,6080,6080,0
|
|
20230830,123400,188624150,6080,6080,6080,6080,800
|
|
20230830,123300,183760150,6100,6100,6100,6100,0
|
|
20230830,123200,183760150,6100,6100,6100,6100,0
|
|
20230830,123100,183760150,6100,6100,6100,6100,1
|
|
20230830,123000,183754050,6100,6100,6100,6100,0
|
|
20230830,122900,183754050,6100,6100,6100,6100,3
|
|
20230830,122800,183735750,6080,6080,6080,6080,0
|
|
20230830,122700,183735750,6080,6080,6080,6080,0
|
|
20230830,122600,183735750,6080,6080,6080,6080,0
|
|
20230830,122500,183735750,6080,6080,6080,6080,0
|
|
20230830,122400,183735750,6080,6080,6080,6080,198
|
|
20230830,122300,182531910,6080,6080,6080,6080,0
|
|
20230830,122200,182531910,6080,6080,6080,6080,103
|
|
20230830,122100,181905670,6100,6100,6100,6100,0
|
|
20230830,122000,181905670,6100,6090,6100,6090,7
|
|
20230830,121900,181863030,6080,6080,6080,6080,0
|
|
20230830,121800,181863030,6080,6080,6080,6080,0
|
|
20230830,121700,181863030,6080,6080,6080,6080,0
|
|
20230830,121600,181863030,6080,6080,6080,6080,0
|
|
20230830,121500,181863030,6080,6080,6080,6080,0
|
|
20230830,121400,181863030,6080,6080,6080,6080,0
|
|
20230830,121300,181863030,6080,6080,6080,6080,0
|
|
20230830,121200,181863030,6080,6080,6080,6080,0
|
|
20230830,121100,181863030,6080,6080,6080,6080,0
|
|
20230830,121000,181863030,6080,6080,6080,6080,0
|
|
20230830,120900,181863030,6080,6080,6080,6080,1
|
|
20230830,120800,181856950,6080,6080,6080,6080,0
|
|
20230830,120700,181856950,6080,6080,6080,6080,0
|
|
20230830,120600,181856950,6080,6080,6080,6080,0
|
|
20230830,120500,181856950,6080,6080,6080,6080,0
|
|
20230830,120400,181856950,6080,6080,6080,6080,0
|
|
20230830,120300,181856950,6080,6080,6080,6080,85
|
|
20230830,120200,181340150,6080,6080,6080,6080,401
|
|
20230830,120100,178902070,6080,6080,6080,6080,20
|
|
20230830,120000,178780470,6080,6080,6080,6080,0
|
|
20230830,115900,178780470,6080,6080,6080,6080,0
|
|
20230830,115800,178780470,6080,6080,6080,6080,0
|
|
20230830,115700,178780470,6080,6080,6080,6080,0
|
|
20230830,115600,178780470,6080,6080,6080,6080,2
|
|
20230830,115500,178768310,6080,6080,6080,6080,17
|
|
20230830,115400,178664950,6080,6080,6080,6080,37
|
|
20230830,115300,178439990,6100,6100,6100,6100,0
|
|
20230830,115200,178439990,6100,6100,6100,6100,0
|
|
20230830,115100,178439990,6100,6100,6100,6100,2
|
|
20230830,115000,178427790,6080,6080,6080,6080,0
|
|
20230830,114900,178427790,6080,6080,6080,6080,0
|
|
20230830,114800,178427790,6080,6080,6080,6080,0
|
|
20230830,114700,178427790,6080,6080,6080,6080,0
|
|
20230830,114600,178427790,6080,6080,6080,6080,0
|
|
20230830,114500,178427790,6080,6080,6080,6080,0
|
|
20230830,114400,178427790,6080,6080,6080,6080,0
|
|
20230830,114300,178427790,6080,6080,6080,6080,10
|
|
20230830,114200,178366990,6100,6100,6100,6100,0
|
|
20230830,114100,178366990,6100,6100,6100,6100,4
|
|
20230830,114000,178342590,6080,6080,6080,6080,0
|
|
20230830,113900,178342590,6080,6100,6100,6080,26
|
|
20230830,113800,178184310,6110,6110,6110,6110,0
|
|
20230830,113700,178184310,6110,6110,6110,6110,0
|
|
20230830,113600,178184310,6110,6110,6110,6110,0
|
|
20230830,113500,178184310,6110,6110,6110,6110,0
|
|
20230830,113400,178184310,6110,6110,6110,6110,0
|
|
20230830,113300,178184310,6110,6110,6110,6110,0
|
|
20230830,113200,178184310,6110,6110,6110,6110,0
|
|
20230830,113100,178184310,6110,6110,6110,6110,0
|
|
20230830,113000,178184310,6110,6110,6110,6110,0
|
|
20230830,112900,178184310,6110,6100,6110,6100,12
|
|
20230830,112800,178111010,6090,6090,6090,6090,128
|
|
20230830,112700,177331490,6090,6090,6090,6090,25
|
|
20230830,112600,177179240,6100,6100,6100,6100,47
|
|
20230830,112500,176892540,6090,6090,6090,6090,14
|
|
20230830,112400,176807280,6090,6090,6090,6090,0
|
|
20230830,112300,176807280,6090,6090,6090,6090,0
|
|
20230830,112200,176807280,6090,6090,6090,6090,0
|
|
20230830,112100,176807280,6090,6090,6090,6090,9
|
|
20230830,112000,176752470,6090,6090,6090,6090,73
|
|
20230830,111900,176307900,6090,6090,6090,6090,0
|
|
20230830,111800,176307900,6090,6090,6090,6090,155
|
|
20230830,111700,175363950,6090,6090,6090,6090,0
|
|
20230830,111600,175363950,6090,6090,6090,6090,1
|
|
20230830,111500,175357860,6090,6090,6100,6090,168
|
|
20230830,111400,174334440,6090,6090,6090,6090,0
|
|
20230830,111300,174334440,6090,6090,6090,6090,0
|
|
20230830,111200,174334440,6090,6090,6090,6090,0
|
|
20230830,111100,174334440,6090,6090,6090,6090,35
|
|
20230830,111000,174121290,6090,6090,6090,6090,0
|
|
20230830,110900,174121290,6090,6090,6090,6090,0
|
|
20230830,110800,174121290,6090,6090,6090,6090,0
|
|
20230830,110700,174121290,6090,6090,6090,6090,0
|
|
20230830,110600,174121290,6090,6090,6090,6090,1
|
|
20230830,110500,174115200,6090,6070,6090,6070,4
|
|
20230830,110400,174090880,6070,6090,6090,6070,824
|
|
20230830,110300,169082960,6100,6100,6100,6100,5
|
|
20230830,110200,169052460,6100,6100,6100,6100,0
|
|
20230830,110100,169052460,6100,6100,6100,6100,1
|
|
20230830,110000,169046360,6110,6110,6110,6110,3
|
|
20230830,105900,169028030,6100,6100,6100,6100,15
|
|
20230830,105800,168936530,6080,6080,6080,6080,0
|
|
20230830,105700,168936530,6080,6080,6080,6080,0
|
|
20230830,105600,168936530,6080,6080,6080,6080,0
|
|
20230830,105500,168936530,6080,6080,6080,6080,0
|
|
20230830,105400,168936530,6080,6080,6080,6080,0
|
|
20230830,105300,168936530,6080,6080,6080,6080,458
|
|
20230830,105200,166151890,6100,6100,6100,6100,47
|
|
20230830,105100,165865190,6090,6090,6090,6080,1743
|
|
20230830,105000,155265780,6090,6110,6110,6090,217
|
|
20230830,104900,153939970,6110,6110,6110,6110,0
|
|
20230830,104800,153939970,6110,6110,6110,6110,0
|
|
20230830,104700,153939970,6110,6110,6110,6110,0
|
|
20230830,104600,153939970,6110,6110,6110,6110,0
|
|
20230830,104500,153939970,6110,6110,6110,6110,4
|
|
20230830,104400,153915530,6080,6080,6080,6080,0
|
|
20230830,104300,153915530,6080,6080,6080,6080,0
|
|
20230830,104200,153915530,6080,6080,6080,6080,0
|
|
20230830,104100,153915530,6080,6110,6110,6080,3002
|
|
20230830,104000,135663310,6080,6080,6080,6080,1234
|
|
20230830,103900,128160590,6080,6080,6080,6080,0
|
|
20230830,103800,128160590,6080,6090,6090,6080,367
|
|
20230830,103700,125925720,6090,6110,6110,6090,2120
|
|
20230830,103600,113004710,6120,6110,6120,6100,3142
|
|
20230830,103500,93835010,6120,6110,6120,6110,96
|
|
20230830,103400,93248440,6110,6110,6110,6110,9
|
|
20230830,103300,93193450,6120,6120,6120,6120,241
|
|
20230830,103200,91718530,6130,6130,6130,6130,0
|
|
20230830,103100,91718530,6130,6130,6130,6130,0
|
|
20230830,103000,91718530,6130,6130,6130,6130,0
|
|
20230830,102900,91718530,6130,6130,6130,6130,0
|
|
20230830,102800,91718530,6130,6120,6130,6120,3
|
|
20230830,102700,91700160,6110,6110,6110,6110,0
|
|
20230830,102600,91700160,6110,6110,6110,6110,100
|
|
20230830,102500,91089160,6110,6110,6110,6110,0
|
|
20230830,102400,91089160,6110,6110,6110,6110,100
|
|
20230830,102300,90478160,6110,6120,6120,6110,470
|
|
20230830,102200,87606290,6120,6120,6120,6120,39
|
|
20230830,102100,87367610,6120,6120,6120,6120,0
|
|
20230830,102000,87367610,6120,6120,6120,6120,112
|
|
20230830,101900,86682170,6120,6120,6120,6120,0
|
|
20230830,101800,86682170,6120,6110,6120,6110,4
|
|
20230830,101700,86657720,6110,6110,6110,6110,5
|
|
20230830,101600,86627170,6120,6120,6120,6120,0
|
|
20230830,101500,86627170,6120,6120,6120,6120,0
|
|
20230830,101400,86627170,6120,6110,6120,6110,5
|
|
20230830,101300,86596580,6100,6100,6100,6100,5
|
|
20230830,101200,86566080,6120,6120,6120,6120,0
|
|
20230830,101100,86566080,6120,6110,6120,6110,3
|
|
20230830,101000,86547740,6100,6100,6100,6100,1
|
|
20230830,100900,86541640,6110,6110,6110,6110,22
|
|
20230830,100800,86407220,6110,6110,6110,6110,31
|
|
20230830,100700,86217810,6120,6120,6120,6120,0
|
|
20230830,100600,86217810,6120,6120,6120,6120,9
|
|
20230830,100500,86162730,6120,6120,6120,6120,9
|
|
20230830,100400,86107650,6130,6130,6130,6130,243
|
|
20230830,100300,84618060,6130,6130,6130,6130,6
|
|
20230830,100200,84581280,6120,6120,6120,6120,9
|
|
20230830,100100,84526200,6120,6110,6120,6110,38
|
|
20230830,100000,84294000,6100,6100,6100,6100,0
|
|
20230830,095900,84294000,6100,6100,6100,6100,32
|
|
20230830,095800,84098800,6090,6090,6090,6090,100
|
|
20230830,095700,83489800,6110,6100,6110,6090,335
|
|
20230830,095600,81445580,6100,6100,6100,6100,15
|
|
20230830,095500,81354080,6110,6110,6110,6110,1
|
|
20230830,095400,81347970,6090,6110,6110,6090,501
|
|
20230830,095300,78296860,6100,6100,6100,6100,170
|
|
20230830,095200,77259860,6110,6110,6110,6110,19
|
|
20230830,095100,77143770,6110,6110,6110,6110,295
|
|
20230830,095000,75341320,6130,6130,6130,6130,0
|
|
20230830,094900,75341320,6130,6130,6130,6130,0
|
|
20230830,094800,75341320,6130,6120,6130,6120,103
|
|
20230830,094700,74710950,6120,6130,6130,6120,18
|
|
20230830,094600,74600690,6130,6130,6130,6130,229
|
|
20230830,094500,73196920,6130,6120,6130,6120,165
|
|
20230830,094400,72185480,6130,6130,6130,6130,1
|
|
20230830,094300,72179350,6130,6130,6130,6130,0
|
|
20230830,094200,72179350,6130,6130,6130,6130,10
|
|
20230830,094100,72118050,6130,6130,6130,6130,67
|
|
20230830,094000,71707340,6110,6110,6110,6110,0
|
|
20230830,093900,71707340,6110,6110,6130,6110,237
|
|
20230830,093800,70259190,6120,6120,6120,6120,167
|
|
20230830,093700,69237150,6120,6130,6130,6120,97
|
|
20230830,093600,68642560,6130,6120,6130,6120,133
|
|
20230830,093500,67828560,6110,6110,6110,6110,284
|
|
20230830,093400,66093320,6110,6110,6110,6110,20
|
|
20230830,093300,65971120,6110,6110,6110,6110,1
|
|
20230830,093200,65965010,6120,6110,6120,6110,7
|
|
20230830,093100,65922230,6090,6110,6120,6090,110
|
|
20230830,093000,65252120,6110,6100,6110,6100,89
|
|
20230830,092900,64708800,6090,6090,6090,6090,57
|
|
20230830,092800,64361670,6080,6100,6100,6080,245
|
|
20230830,092700,62869260,6110,6100,6110,6100,461
|
|
20230830,092600,60057150,6100,6100,6100,6100,0
|
|
20230830,092500,60057150,6100,6100,6100,6100,4
|
|
20230830,092400,60032750,6090,6100,6100,6090,631
|
|
20230830,092300,56184960,6100,6100,6100,6100,1852
|
|
20230830,092200,44887760,6100,6100,6100,6100,104
|
|
20230830,092100,44253360,6100,6100,6100,6100,0
|
|
20230830,092000,44253360,6100,6110,6110,6100,43
|
|
20230830,091900,43991050,6100,6090,6100,6090,17
|
|
20230830,091800,43887370,6090,6090,6090,6090,305
|
|
20230830,091700,42029920,6090,6090,6090,6090,148
|
|
20230830,091600,41128600,6090,6100,6100,6080,225
|
|
20230830,091500,39758300,6090,6090,6090,6090,0
|
|
20230830,091400,39758300,6090,6110,6110,6090,164
|
|
20230830,091300,38758320,6110,6080,6110,6080,2
|
|
20230830,091200,38746130,6100,6100,6100,6100,0
|
|
20230830,091100,38746130,6100,6100,6100,6100,0
|
|
20230830,091000,38746130,6100,6100,6100,6100,6
|
|
20230830,090900,38709530,6100,6100,6100,6100,65
|
|
20230830,090800,38313030,6090,6080,6090,6080,27
|
|
20230830,090700,38148860,6080,6090,6090,6070,592
|
|
20230830,090600,34549480,6110,6110,6110,6110,5
|
|
20230830,090500,34518930,6090,6100,6100,6090,5
|
|
20230830,090400,34488470,6130,6080,6130,6080,238
|
|
20230830,090300,33035200,6110,6090,6110,6090,2126
|
|
20230830,090200,20067180,6100,6080,6100,6080,399
|
|
20230830,090100,17638940,6100,6090,6100,6090,163
|
|
20230830,090000,16645310,6080,6070,6080,6070,2742
|