574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183100,4001443490,6210,6210,6210,6210,5719
|
|
20230830,183000,4001443490,6210,6210,6210,6210,0
|
|
20230830,182900,4001443490,6210,6210,6210,6210,0
|
|
20230830,182800,4001443490,6210,6210,6210,6210,0
|
|
20230830,182700,4001443490,6210,6210,6210,6210,0
|
|
20230830,182600,4001443490,6210,6210,6210,6210,0
|
|
20230830,182500,4001443490,6210,6210,6210,6210,0
|
|
20230830,182400,4001443490,6210,6210,6210,6210,0
|
|
20230830,182300,4001443490,6210,6210,6210,6210,0
|
|
20230830,182200,4001443490,6210,6210,6210,6210,0
|
|
20230830,182100,4001443490,6210,6210,6210,6210,0
|
|
20230830,182000,4001443490,6210,6210,6210,6210,0
|
|
20230830,181900,4001443490,6210,6210,6210,6210,0
|
|
20230830,181800,4001443490,6210,6210,6210,6210,0
|
|
20230830,181700,4001443490,6210,6210,6210,6210,0
|
|
20230830,181600,4001443490,6210,6210,6210,6210,0
|
|
20230830,181500,4001443490,6210,6210,6210,6210,0
|
|
20230830,181400,4001443490,6210,6210,6210,6210,0
|
|
20230830,181300,4001443490,6210,6210,6210,6210,0
|
|
20230830,181200,4001443490,6210,6210,6210,6210,0
|
|
20230830,181100,4001443490,6210,6210,6210,6210,0
|
|
20230830,181000,4001443490,6210,6210,6210,6210,0
|
|
20230830,180900,4001443490,6210,6210,6210,6210,0
|
|
20230830,180800,4001443490,6210,6210,6210,6210,0
|
|
20230830,180700,4001443490,6210,6210,6210,6210,0
|
|
20230830,180600,4001443490,6210,6210,6210,6210,0
|
|
20230830,180500,4001443490,6210,6210,6210,6210,0
|
|
20230830,180400,4001443490,6210,6210,6210,6210,0
|
|
20230830,180300,4001443490,6210,6210,6210,6210,0
|
|
20230830,180200,4001443490,6210,6210,6210,6210,0
|
|
20230830,180100,4001443490,6210,6210,6210,6210,5719
|
|
20230830,180000,4001443490,6210,6210,6210,6210,0
|
|
20230830,175900,4001443490,6210,6210,6210,6210,0
|
|
20230830,175800,4001443490,6210,6210,6210,6210,0
|
|
20230830,175700,4001443490,6210,6210,6210,6210,0
|
|
20230830,175600,4001443490,6210,6210,6210,6210,0
|
|
20230830,175500,4001443490,6210,6210,6210,6210,0
|
|
20230830,175400,4001443490,6210,6210,6210,6210,0
|
|
20230830,175300,4001443490,6210,6210,6210,6210,0
|
|
20230830,175200,4001443490,6210,6210,6210,6210,0
|
|
20230830,175100,4001443490,6210,6210,6210,6210,0
|
|
20230830,175000,4001443490,6210,6210,6210,6210,0
|
|
20230830,174900,4001443490,6210,6210,6210,6210,0
|
|
20230830,174800,4001443490,6210,6210,6210,6210,0
|
|
20230830,174700,4001443490,6210,6210,6210,6210,0
|
|
20230830,174600,4001443490,6210,6210,6210,6210,0
|
|
20230830,174500,4001443490,6210,6210,6210,6210,0
|
|
20230830,174400,4001443490,6210,6210,6210,6210,0
|
|
20230830,174300,4001443490,6210,6210,6210,6210,0
|
|
20230830,174200,4001443490,6210,6210,6210,6210,0
|
|
20230830,174100,4001443490,6210,6210,6210,6210,0
|
|
20230830,174000,4001443490,6210,6210,6210,6210,0
|
|
20230830,173900,4001443490,6210,6210,6210,6210,0
|
|
20230830,173800,4001443490,6210,6210,6210,6210,0
|
|
20230830,173700,4001443490,6210,6210,6210,6210,0
|
|
20230830,173600,4001443490,6210,6210,6210,6210,0
|
|
20230830,173500,4001443490,6210,6210,6210,6210,0
|
|
20230830,173400,4001443490,6210,6210,6210,6210,0
|
|
20230830,173300,4001443490,6210,6210,6210,6210,0
|
|
20230830,173200,4001443490,6210,6210,6210,6210,0
|
|
20230830,173100,4001443490,6210,6210,6210,6210,5719
|
|
20230830,173000,4001443490,6210,6210,6210,6210,0
|
|
20230830,172900,4001443490,6210,6210,6210,6210,0
|
|
20230830,172800,4001443490,6210,6210,6210,6210,0
|
|
20230830,172700,4001443490,6210,6210,6210,6210,0
|
|
20230830,172600,4001443490,6210,6210,6210,6210,0
|
|
20230830,172500,4001443490,6210,6210,6210,6210,0
|
|
20230830,172400,4001443490,6210,6210,6210,6210,0
|
|
20230830,172300,4001443490,6210,6210,6210,6210,0
|
|
20230830,172200,4001443490,6210,6210,6210,6210,0
|
|
20230830,172100,4001443490,6210,6210,6210,6210,0
|
|
20230830,172000,4001443490,6210,6210,6210,6210,0
|
|
20230830,171900,4001443490,6210,6210,6210,6210,0
|
|
20230830,171800,4001443490,6210,6210,6210,6210,0
|
|
20230830,171700,4001443490,6210,6210,6210,6210,0
|
|
20230830,171600,4001443490,6210,6210,6210,6210,0
|
|
20230830,171500,4001443490,6210,6210,6210,6210,0
|
|
20230830,171400,4001443490,6210,6210,6210,6210,0
|
|
20230830,171300,4001443490,6210,6210,6210,6210,0
|
|
20230830,171200,4001443490,6210,6210,6210,6210,0
|
|
20230830,171100,4001443490,6210,6210,6210,6210,0
|
|
20230830,171000,4001443490,6210,6210,6210,6210,0
|
|
20230830,170900,4001443490,6210,6210,6210,6210,0
|
|
20230830,170800,4001443490,6210,6210,6210,6210,0
|
|
20230830,170700,4001443490,6210,6210,6210,6210,0
|
|
20230830,170600,4001443490,6210,6210,6210,6210,0
|
|
20230830,170500,4001443490,6210,6210,6210,6210,0
|
|
20230830,170400,4001443490,6210,6210,6210,6210,0
|
|
20230830,170300,4001443490,6210,6210,6210,6210,0
|
|
20230830,170200,4001443490,6210,6210,6210,6210,0
|
|
20230830,170100,4001443490,6210,6210,6210,6210,5719
|
|
20230830,170000,4001443490,6210,6210,6210,6210,0
|
|
20230830,165900,4001443490,6210,6210,6210,6210,0
|
|
20230830,165800,4001443490,6210,6210,6210,6210,0
|
|
20230830,165700,4001443490,6210,6210,6210,6210,0
|
|
20230830,165600,4001443490,6210,6210,6210,6210,0
|
|
20230830,165500,4001443490,6210,6210,6210,6210,0
|
|
20230830,165400,4001443490,6210,6210,6210,6210,0
|
|
20230830,165300,4001443490,6210,6210,6210,6210,0
|
|
20230830,165200,4001443490,6210,6210,6210,6210,0
|
|
20230830,165100,4001443490,6210,6210,6210,6210,0
|
|
20230830,165000,4001443490,6210,6210,6210,6210,0
|
|
20230830,164900,4001443490,6210,6210,6210,6210,0
|
|
20230830,164800,4001443490,6210,6210,6210,6210,0
|
|
20230830,164700,4001443490,6210,6210,6210,6210,0
|
|
20230830,164600,4001443490,6210,6210,6210,6210,0
|
|
20230830,164500,4001443490,6210,6210,6210,6210,0
|
|
20230830,164400,4001443490,6210,6210,6210,6210,0
|
|
20230830,164300,4001443490,6210,6210,6210,6210,0
|
|
20230830,164200,4001443490,6210,6210,6210,6210,0
|
|
20230830,164100,4001443490,6210,6210,6210,6210,0
|
|
20230830,164000,4001443490,6210,6210,6210,6210,0
|
|
20230830,163900,4001443490,6210,6210,6210,6210,0
|
|
20230830,163800,4001443490,6210,6210,6210,6210,0
|
|
20230830,163700,4001443490,6210,6210,6210,6210,0
|
|
20230830,163600,4001443490,6210,6210,6210,6210,0
|
|
20230830,163500,4001443490,6210,6210,6210,6210,0
|
|
20230830,163400,4001443490,6210,6210,6210,6210,0
|
|
20230830,163300,4001443490,6210,6210,6210,6210,0
|
|
20230830,163200,4001443490,6210,6210,6210,6210,0
|
|
20230830,163100,4001443490,6210,6210,6210,6210,5719
|
|
20230830,163000,4001443490,6210,6210,6210,6210,0
|
|
20230830,162900,4001443490,6210,6210,6210,6210,0
|
|
20230830,162800,4001443490,6210,6210,6210,6210,0
|
|
20230830,162700,4001443490,6210,6210,6210,6210,0
|
|
20230830,162600,4001443490,6210,6210,6210,6210,0
|
|
20230830,162500,4001443490,6210,6210,6210,6210,0
|
|
20230830,162400,4001443490,6210,6210,6210,6210,0
|
|
20230830,162300,4001443490,6210,6210,6210,6210,0
|
|
20230830,162200,4001443490,6210,6210,6210,6210,0
|
|
20230830,162100,4001443490,6210,6210,6210,6210,0
|
|
20230830,162000,4001443490,6210,6210,6210,6210,0
|
|
20230830,161900,4001443490,6210,6210,6210,6210,0
|
|
20230830,161800,4001443490,6210,6210,6210,6210,0
|
|
20230830,161700,4001443490,6210,6210,6210,6210,0
|
|
20230830,161600,4001443490,6210,6210,6210,6210,0
|
|
20230830,161500,4001443490,6210,6210,6210,6210,0
|
|
20230830,161400,4001443490,6210,6210,6210,6210,0
|
|
20230830,161300,4001443490,6210,6210,6210,6210,0
|
|
20230830,161200,4001443490,6210,6210,6210,6210,0
|
|
20230830,161100,4001443490,6210,6210,6210,6210,0
|
|
20230830,161000,4001443490,6210,6210,6210,6210,0
|
|
20230830,160900,4001443490,6210,6210,6210,6210,0
|
|
20230830,160800,4001443490,6210,6210,6210,6210,0
|
|
20230830,160700,4001443490,6210,6210,6210,6210,0
|
|
20230830,160600,4001443490,6210,6210,6210,6210,0
|
|
20230830,160500,4001443490,6210,6210,6210,6210,0
|
|
20230830,160400,4001443490,6210,6210,6210,6210,0
|
|
20230830,160300,4001443490,6210,6210,6210,6210,0
|
|
20230830,160200,4001443490,6210,6210,6210,6210,0
|
|
20230830,160100,4001443490,6210,6210,6210,6210,5719
|
|
20230830,160000,4001443490,6210,6210,6210,6210,0
|
|
20230830,155900,4001443490,6210,6210,6210,6210,0
|
|
20230830,155800,4001443490,6210,6210,6210,6210,0
|
|
20230830,155700,4001443490,6210,6210,6210,6210,0
|
|
20230830,155600,4001443490,6210,6210,6210,6210,0
|
|
20230830,155500,4001443490,6210,6210,6210,6210,0
|
|
20230830,155400,4001443490,6210,6210,6210,6210,0
|
|
20230830,155300,4001443490,6210,6210,6210,6210,0
|
|
20230830,155200,4001443490,6210,6210,6210,6210,0
|
|
20230830,155100,4001443490,6210,6210,6210,6210,0
|
|
20230830,155000,4001443490,6210,6210,6210,6210,0
|
|
20230830,154900,4001443490,6210,6210,6210,6210,0
|
|
20230830,154800,4001443490,6210,6210,6210,6210,0
|
|
20230830,154700,4001443490,6210,6210,6210,6210,0
|
|
20230830,154600,4001443490,6210,6210,6210,6210,0
|
|
20230830,154500,4001443490,6210,6210,6210,6210,0
|
|
20230830,154400,4001443490,6210,6210,6210,6210,0
|
|
20230830,154300,4001443490,6210,6210,6210,6210,0
|
|
20230830,154200,4001443490,6210,6210,6210,6210,0
|
|
20230830,154100,4001443490,6210,6210,6210,6210,0
|
|
20230830,154000,4001443490,6210,6210,6210,6210,0
|
|
20230830,153900,4001443490,6210,6210,6210,6210,0
|
|
20230830,153800,4001443490,6210,6210,6210,6210,0
|
|
20230830,153700,4001443490,6210,6210,6210,6210,0
|
|
20230830,153600,4001443490,6210,6210,6210,6210,0
|
|
20230830,153500,4001443490,6210,6210,6210,6210,0
|
|
20230830,153400,4001443490,6210,6210,6210,6210,0
|
|
20230830,153300,4001443490,6210,6210,6210,6210,0
|
|
20230830,153200,4001443490,6210,6210,6210,6210,0
|
|
20230830,153100,4001443490,6210,6210,6210,6210,5719
|
|
20230830,153000,4001443490,6210,6210,6210,6210,5719
|
|
20230830,152900,3965928500,6210,6210,6210,6210,0
|
|
20230830,152800,3965928500,6210,6210,6210,6210,0
|
|
20230830,152700,3965928500,6210,6210,6210,6210,0
|
|
20230830,152600,3965928500,6210,6210,6210,6210,0
|
|
20230830,152500,3965928500,6210,6210,6210,6210,0
|
|
20230830,152400,3965928500,6210,6210,6210,6210,0
|
|
20230830,152300,3965928500,6210,6210,6210,6210,0
|
|
20230830,152200,3965928500,6210,6210,6210,6210,0
|
|
20230830,152100,3965928500,6210,6210,6210,6210,0
|
|
20230830,152000,3965928500,6210,6210,6210,6210,0
|
|
20230830,151900,3965928500,6210,6210,6220,6200,2512
|
|
20230830,151800,3950330450,6210,6210,6220,6210,318
|
|
20230830,151700,3948355580,6210,6210,6220,6210,6086
|
|
20230830,151600,3910524610,6200,6210,6220,6200,2831
|
|
20230830,151500,3892945010,6200,6220,6220,6200,1939
|
|
20230830,151400,3880901620,6220,6200,6220,6200,563
|
|
20230830,151300,3877400360,6220,6210,6220,6210,2595
|
|
20230830,151200,3861272340,6220,6200,6220,6200,424
|
|
20230830,151100,3858638060,6210,6220,6220,6210,1024
|
|
20230830,151000,3852278900,6220,6220,6220,6220,371
|
|
20230830,150900,3849971280,6220,6220,6220,6210,783
|
|
20230830,150800,3845101520,6220,6220,6220,6220,1160
|
|
20230830,150700,3837886320,6220,6220,6220,6220,1189
|
|
20230830,150600,3830490740,6220,6220,6220,6220,231
|
|
20230830,150500,3829053920,6220,6220,6220,6220,4
|
|
20230830,150400,3829029040,6210,6210,6210,6210,450
|
|
20230830,150300,3826234540,6200,6200,6200,6200,91
|
|
20230830,150200,3825670340,6200,6200,6220,6200,1362
|
|
20230830,150100,3817225920,6200,6200,6200,6200,50
|
|
20230830,150000,3816915920,6200,6200,6200,6200,168
|
|
20230830,145900,3815874320,6220,6220,6220,6220,11
|
|
20230830,145800,3815805900,6220,6220,6220,6210,1985
|
|
20230830,145700,3803475580,6220,6220,6230,6220,1271
|
|
20230830,145600,3795569450,6220,6220,6220,6220,100
|
|
20230830,145500,3794947450,6220,6220,6220,6220,823
|
|
20230830,145400,3789828390,6220,6210,6220,6210,731
|
|
20230830,145300,3785288850,6210,6220,6220,6210,380
|
|
20230830,145200,3782928590,6220,6220,6220,6220,1293
|
|
20230830,145100,3774886130,6220,6230,6230,6220,169
|
|
20230830,145000,3773834760,6220,6220,6220,6220,562
|
|
20230830,144900,3770339120,6230,6230,6230,6230,155
|
|
20230830,144800,3769373470,6220,6230,6230,6220,648
|
|
20230830,144700,3765342310,6220,6230,6230,6220,832
|
|
20230830,144600,3760160450,6230,6220,6230,6220,4054
|
|
20230830,144500,3734939520,6220,6230,6230,6220,2012
|
|
20230830,144400,3722424760,6230,6220,6230,6220,263
|
|
20230830,144300,3720788770,6220,6220,6220,6220,101
|
|
20230830,144200,3720160550,6220,6220,6220,6220,1443
|
|
20230830,144100,3711185090,6220,6220,6220,6220,346
|
|
20230830,144000,3709032970,6210,6210,6210,6210,13
|
|
20230830,143900,3708952240,6210,6210,6210,6210,444
|
|
20230830,143800,3706195000,6210,6210,6210,6210,1
|
|
20230830,143700,3706188790,6200,6200,6200,6190,619
|
|
20230830,143600,3702351190,6200,6200,6200,6200,1162
|
|
20230830,143500,3695146790,6200,6200,6200,6200,150
|
|
20230830,143400,3694216790,6200,6200,6200,6200,500
|
|
20230830,143300,3691116790,6200,6200,6200,6200,436
|
|
20230830,143200,3688413590,6200,6210,6210,6200,2159
|
|
20230830,143100,3675006940,6210,6200,6210,6200,73
|
|
20230830,143000,3674554330,6200,6200,6200,6200,461
|
|
20230830,142900,3671696130,6200,6200,6200,6190,690
|
|
20230830,142800,3667423440,6210,6210,6210,6210,2
|
|
20230830,142700,3667411020,6200,6200,6200,6200,1
|
|
20230830,142600,3667404820,6200,6200,6210,6200,2752
|
|
20230830,142500,3650339090,6200,6200,6200,6200,8
|
|
20230830,142400,3650289490,6210,6200,6210,6200,189
|
|
20230830,142300,3649117000,6200,6220,6220,6200,3150
|
|
20230830,142200,3629570890,6220,6220,6220,6220,654
|
|
20230830,142100,3625503010,6210,6210,6210,6210,0
|
|
20230830,142000,3625503010,6210,6200,6210,6200,1788
|
|
20230830,141900,3614413360,6190,6190,6190,6190,1001
|
|
20230830,141800,3608217170,6200,6200,6210,6200,3604
|
|
20230830,141700,3585862370,6200,6200,6200,6200,190
|
|
20230830,141600,3584684370,6200,6200,6200,6200,1000
|
|
20230830,141500,3578484370,6210,6200,6210,6200,3
|
|
20230830,141400,3578465750,6200,6200,6200,6200,259
|
|
20230830,141300,3576859950,6200,6200,6200,6200,223
|
|
20230830,141200,3575477350,6190,6200,6200,6190,300
|
|
20230830,141100,3573618060,6200,6200,6200,6200,330
|
|
20230830,141000,3571572060,6200,6200,6200,6200,1080
|
|
20230830,140900,3564876060,6210,6210,6210,6210,36
|
|
20230830,140800,3564652500,6210,6210,6210,6210,1
|
|
20230830,140700,3564646290,6190,6200,6200,6190,583
|
|
20230830,140600,3561036070,6200,6200,6200,6200,269
|
|
20230830,140500,3559368270,6200,6200,6200,6200,6
|
|
20230830,140400,3559331070,6190,6210,6210,6190,357
|
|
20230830,140300,3557117480,6210,6200,6210,6200,407
|
|
20230830,140200,3554590080,6200,6200,6200,6200,0
|
|
20230830,140100,3554590080,6200,6200,6200,6200,427
|
|
20230830,140000,3551942680,6200,6200,6200,6200,333
|
|
20230830,135900,3549878080,6200,6200,6200,6200,0
|
|
20230830,135800,3549878080,6200,6200,6200,6200,0
|
|
20230830,135700,3549878080,6200,6200,6200,6200,641
|
|
20230830,135600,3545903880,6200,6200,6200,6200,2
|
|
20230830,135500,3545891480,6200,6200,6200,6200,66
|
|
20230830,135400,3545482280,6200,6200,6200,6200,1073
|
|
20230830,135300,3538829680,6200,6200,6200,6200,1128
|
|
20230830,135200,3531836080,6200,6190,6200,6190,221
|
|
20230830,135100,3530467280,6190,6200,6200,6190,1952
|
|
20230830,135000,3518371130,6190,6200,6200,6190,644
|
|
20230830,134900,3514381330,6200,6200,6200,6200,2427
|
|
20230830,134800,3499333930,6200,6190,6200,6190,211
|
|
20230830,134700,3498027820,6190,6190,6190,6190,0
|
|
20230830,134600,3498027820,6190,6180,6190,6180,1738
|
|
20230830,134500,3487271300,6180,6180,6180,6180,5
|
|
20230830,134400,3487240400,6180,6190,6190,6180,4401
|
|
20230830,134300,3460006310,6200,6200,6200,6200,479
|
|
20230830,134200,3457036510,6200,6190,6200,6190,120
|
|
20230830,134100,3456293210,6190,6190,6190,6190,1203
|
|
20230830,134000,3448846640,6190,6200,6200,6190,4145
|
|
20230830,133900,3423181940,6200,6200,6200,6200,2322
|
|
20230830,133800,3408785540,6200,6200,6200,6200,549
|
|
20230830,133700,3405381740,6200,6200,6200,6200,1149
|
|
20230830,133600,3398257940,6190,6200,6200,6190,2094
|
|
20230830,133500,3385295140,6200,6200,6200,6200,301
|
|
20230830,133400,3383428940,6200,6200,6200,6200,4647
|
|
20230830,133300,3354617540,6200,6190,6200,6190,343
|
|
20230830,133200,3352490950,6200,6200,6200,6200,130
|
|
20230830,133100,3351684950,6200,6210,6210,6200,5448
|
|
20230830,133000,3317907340,6200,6200,6200,6200,609
|
|
20230830,132900,3314131540,6200,6200,6200,6200,12
|
|
20230830,132800,3314057140,6200,6200,6200,6200,2513
|
|
20230830,132700,3298476540,6200,6200,6210,6200,459
|
|
20230830,132600,3295629740,6200,6200,6200,6200,12
|
|
20230830,132500,3295555340,6200,6200,6200,6200,100
|
|
20230830,132400,3294935340,6210,6210,6210,6210,0
|
|
20230830,132300,3294935340,6210,6210,6210,6210,1
|
|
20230830,132200,3294929130,6210,6210,6210,6210,0
|
|
20230830,132100,3294929130,6210,6210,6220,6200,6327
|
|
20230830,132000,3255652760,6210,6210,6210,6210,322
|
|
20230830,131900,3253653140,6220,6220,6220,6220,380
|
|
20230830,131800,3251289540,6220,6220,6220,6220,200
|
|
20230830,131700,3250045540,6220,6220,6220,6220,500
|
|
20230830,131600,3246935540,6220,6230,6230,6220,276
|
|
20230830,131500,3245218720,6230,6230,6230,6230,15
|
|
20230830,131400,3245125270,6230,6230,6230,6230,404
|
|
20230830,131300,3242608350,6230,6230,6230,6230,1372
|
|
20230830,131200,3234060790,6230,6210,6230,6210,193
|
|
20230830,131100,3232860140,6220,6220,6220,6220,310
|
|
20230830,131000,3230931940,6220,6210,6220,6210,713
|
|
20230830,130900,3226499210,6210,6220,6220,6210,120
|
|
20230830,130800,3225753990,6210,6210,6210,6210,1
|
|
20230830,130700,3225747780,6210,6210,6210,6210,599
|
|
20230830,130600,3222027990,6210,6220,6220,6210,252
|
|
20230830,130500,3220462550,6210,6210,6210,6210,0
|
|
20230830,130400,3220462550,6210,6210,6210,6210,0
|
|
20230830,130300,3220462550,6210,6210,6210,6210,38
|
|
20230830,130200,3220226570,6210,6200,6210,6200,1402
|
|
20230830,130100,3211524150,6210,6210,6210,6210,0
|
|
20230830,130000,3211524150,6210,6210,6210,6210,2
|
|
20230830,125900,3211511730,6210,6210,6210,6200,404
|
|
20230830,125800,3209004640,6200,6200,6200,6200,806
|
|
20230830,125700,3204007440,6200,6200,6200,6200,1235
|
|
20230830,125600,3196350440,6210,6210,6210,6210,35
|
|
20230830,125500,3196133090,6210,6210,6210,6210,185
|
|
20230830,125400,3194984240,6210,6210,6210,6210,102
|
|
20230830,125300,3194350820,6230,6210,6230,6200,876
|
|
20230830,125200,3188912010,6210,6200,6210,6200,1134
|
|
20230830,125100,3181881110,6200,6220,6220,6200,3100
|
|
20230830,125000,3162639900,6220,6220,6220,6220,0
|
|
20230830,124900,3162639900,6220,6210,6220,6210,185
|
|
20230830,124800,3161490200,6210,6210,6220,6210,1140
|
|
20230830,124700,3154401610,6220,6220,6220,6220,0
|
|
20230830,124600,3154401610,6220,6220,6220,6220,5
|
|
20230830,124500,3154370510,6220,6210,6220,6210,501
|
|
20230830,124400,3151259290,6210,6220,6220,6210,101
|
|
20230830,124300,3150631080,6220,6220,6220,6220,92
|
|
20230830,124200,3150058840,6220,6230,6230,6220,130
|
|
20230830,124100,3149249940,6230,6230,6230,6230,1
|
|
20230830,124000,3149243710,6230,6230,6230,6230,1100
|
|
20230830,123900,3142390710,6230,6230,6230,6230,100
|
|
20230830,123800,3141767710,6230,6230,6230,6230,0
|
|
20230830,123700,3141767710,6230,6240,6240,6230,142
|
|
20230830,123600,3140881890,6240,6230,6240,6230,2731
|
|
20230830,123500,3123858890,6220,6220,6220,6220,50
|
|
20230830,123400,3123547890,6220,6220,6220,6220,230
|
|
20230830,123300,3122117290,6220,6220,6220,6220,0
|
|
20230830,123200,3122117290,6220,6220,6220,6220,652
|
|
20230830,123100,3118061850,6220,6220,6220,6220,600
|
|
20230830,123000,3114329850,6220,6220,6220,6220,0
|
|
20230830,122900,3114329850,6220,6220,6220,6220,1
|
|
20230830,122800,3114323630,6220,6220,6220,6220,1351
|
|
20230830,122700,3105920410,6220,6220,6220,6220,889
|
|
20230830,122600,3100390830,6220,6220,6220,6220,1
|
|
20230830,122500,3100384610,6220,6220,6220,6220,150
|
|
20230830,122400,3099451610,6220,6220,6220,6220,5
|
|
20230830,122300,3099420510,6210,6210,6210,6210,200
|
|
20230830,122200,3098178510,6210,6220,6220,6210,400
|
|
20230830,122100,3095691510,6220,6220,6220,6210,2426
|
|
20230830,122000,3080603820,6210,6210,6210,6210,242
|
|
20230830,121900,3079101000,6210,6200,6210,6200,400
|
|
20230830,121800,3076619000,6200,6200,6200,6200,719
|
|
20230830,121700,3072161200,6200,6200,6200,6200,0
|
|
20230830,121600,3072161200,6200,6200,6200,6200,840
|
|
20230830,121500,3066953200,6200,6190,6200,6190,360
|
|
20230830,121400,3064721300,6200,6200,6200,6200,343
|
|
20230830,121300,3062594700,6200,6180,6200,6180,1269
|
|
20230830,121200,3054740780,6180,6190,6190,6180,2642
|
|
20230830,121100,3038402510,6190,6190,6190,6190,301
|
|
20230830,121000,3036539320,6190,6190,6190,6190,360
|
|
20230830,120900,3034310920,6190,6190,6190,6190,5143
|
|
20230830,120800,3002475750,6190,6200,6200,6190,673
|
|
20230830,120700,2998309790,6200,6200,6200,6200,0
|
|
20230830,120600,2998309790,6200,6200,6200,6200,11
|
|
20230830,120500,2998241590,6200,6200,6200,6200,310
|
|
20230830,120400,2996319590,6200,6190,6200,6190,847
|
|
20230830,120300,2991069260,6200,6210,6210,6200,7464
|
|
20230830,120200,2944791530,6210,6210,6210,6210,143
|
|
20230830,120100,2943903500,6210,6210,6210,6200,589
|
|
20230830,120000,2940247510,6210,6210,6210,6210,1108
|
|
20230830,115900,2933366830,6200,6210,6210,6200,160
|
|
20230830,115800,2932374630,6210,6210,6210,6210,229
|
|
20230830,115700,2930952540,6210,6210,6210,6210,30
|
|
20230830,115600,2930766240,6210,6210,6210,6210,1791
|
|
20230830,115500,2919644130,6210,6210,6210,6210,471
|
|
20230830,115400,2916719220,6210,6210,6210,6210,3140
|
|
20230830,115300,2897219820,6220,6210,6220,6210,739
|
|
20230830,115200,2892627630,6210,6210,6210,6210,0
|
|
20230830,115100,2892627630,6210,6210,6210,6210,85
|
|
20230830,115000,2892099780,6210,6210,6210,6210,849
|
|
20230830,114900,2886827490,6210,6210,6210,6210,328
|
|
20230830,114800,2884790610,6210,6220,6220,6210,667
|
|
20230830,114700,2880642040,6210,6210,6210,6210,50
|
|
20230830,114600,2880331540,6210,6210,6210,6210,100
|
|
20230830,114500,2879710540,6210,6210,6210,6210,25
|
|
20230830,114400,2879555290,6210,6220,6220,6210,240
|
|
20230830,114300,2878064840,6220,6210,6220,6210,150
|
|
20230830,114200,2877132840,6210,6210,6220,6210,452
|
|
20230830,114100,2874325780,6210,6210,6210,6210,2364
|
|
20230830,114000,2859645340,6220,6220,6220,6220,56
|
|
20230830,113900,2859297020,6220,6220,6230,6220,3058
|
|
20230830,113800,2840276250,6230,6230,6230,6230,5
|
|
20230830,113700,2840245100,6220,6220,6220,6220,400
|
|
20230830,113600,2837757100,6220,6220,6220,6220,100
|
|
20230830,113500,2837135100,6220,6230,6230,6220,1416
|
|
20230830,113400,2828314420,6230,6230,6230,6230,100
|
|
20230830,113300,2827691420,6230,6230,6230,6230,304
|
|
20230830,113200,2825797500,6230,6230,6230,6230,11
|
|
20230830,113100,2825728970,6230,6230,6230,6230,505
|
|
20230830,113000,2822582820,6230,6230,6230,6230,2030
|
|
20230830,112900,2809935920,6230,6230,6230,6230,80
|
|
20230830,112800,2809437520,6230,6230,6230,6230,360
|
|
20230830,112700,2807194720,6240,6240,6240,6240,205
|
|
20230830,112600,2805915520,6240,6230,6240,6230,279
|
|
20230830,112500,2804176850,6230,6230,6230,6220,120
|
|
20230830,112400,2803430050,6220,6230,6230,6220,331
|
|
20230830,112300,2801371040,6230,6230,6230,6230,10
|
|
20230830,112200,2801308740,6230,6230,6230,6230,668
|
|
20230830,112100,2797147100,6230,6230,6230,6230,375
|
|
20230830,112000,2794810850,6230,6240,6240,6230,522
|
|
20230830,111900,2791555990,6240,6250,6250,6240,43
|
|
20230830,111800,2791287310,6240,6240,6240,6220,4643
|
|
20230830,111700,2762350370,6260,6250,6260,6250,2038
|
|
20230830,111600,2749612770,6250,6250,6250,6250,239
|
|
20230830,111500,2748119020,6260,6260,6260,6260,200
|
|
20230830,111400,2746867020,6260,6260,6260,6260,0
|
|
20230830,111300,2746867020,6260,6250,6270,6250,1486
|
|
20230830,111200,2737558860,6260,6260,6260,6260,100
|
|
20230830,111100,2736932860,6260,6270,6270,6260,3081
|
|
20230830,111000,2717622490,6270,6270,6270,6270,1060
|
|
20230830,110900,2710976290,6260,6240,6260,6240,1168
|
|
20230830,110800,2703676380,6240,6240,6240,6240,445
|
|
20230830,110700,2700899580,6240,6250,6250,6240,414
|
|
20230830,110600,2698315780,6240,6240,6240,6240,535
|
|
20230830,110500,2694977380,6240,6240,6250,6240,788
|
|
20230830,110400,2690059930,6240,6250,6250,6240,2428
|
|
20230830,110300,2674904210,6250,6250,6250,6250,511
|
|
20230830,110200,2671710460,6250,6250,6250,6250,10
|
|
20230830,110100,2671647960,6250,6250,6250,6250,1176
|
|
20230830,110000,2664297960,6250,6250,6250,6250,2756
|
|
20230830,105900,2647072960,6260,6260,6260,6250,56
|
|
20230830,105800,2646722410,6250,6250,6250,6250,0
|
|
20230830,105700,2646722410,6250,6250,6250,6250,999
|
|
20230830,105600,2640478660,6250,6240,6250,6240,126
|
|
20230830,105500,2639692320,6250,6240,6250,6240,91
|
|
20230830,105400,2639123580,6240,6240,6240,6240,100
|
|
20230830,105300,2638499580,6250,6240,6250,6240,490
|
|
20230830,105200,2635440960,6240,6230,6240,6230,1568
|
|
20230830,105100,2625662020,6240,6230,6240,6230,99
|
|
20230830,105000,2625044710,6230,6230,6230,6230,1082
|
|
20230830,104900,2618303850,6240,6240,6240,6230,1230
|
|
20230830,104800,2610636650,6240,6240,6240,6240,1
|
|
20230830,104700,2610630410,6240,6240,6240,6240,105
|
|
20230830,104600,2609975210,6240,6240,6240,6240,33
|
|
20230830,104500,2609769290,6240,6240,6240,6240,6
|
|
20230830,104400,2609731850,6240,6240,6240,6240,153
|
|
20230830,104300,2608777130,6240,6230,6240,6230,640
|
|
20230830,104200,2604789530,6230,6230,6230,6230,58
|
|
20230830,104100,2604428190,6220,6220,6220,6220,200
|
|
20230830,104000,2603184190,6210,6240,6240,6210,1550
|
|
20230830,103900,2593543280,6240,6220,6240,6210,1269
|
|
20230830,103800,2585632340,6220,6210,6240,6210,912
|
|
20230830,103700,2579958420,6210,6200,6220,6200,2404
|
|
20230830,103600,2565031520,6200,6220,6220,6200,706
|
|
20230830,103500,2560648250,6220,6220,6220,6220,662
|
|
20230830,103400,2556530610,6220,6210,6220,6200,1463
|
|
20230830,103300,2547450410,6210,6220,6220,6210,4065
|
|
20230830,103200,2522197630,6230,6220,6230,6220,871
|
|
20230830,103100,2516778730,6220,6220,6230,6220,1268
|
|
20230830,103000,2508886880,6230,6230,6240,6230,735
|
|
20230830,102900,2504307340,6240,6240,6240,6240,1
|
|
20230830,102800,2504301100,6230,6230,6230,6230,815
|
|
20230830,102700,2499223650,6230,6220,6230,6220,510
|
|
20230830,102600,2496051350,6210,6230,6230,6210,3345
|
|
20230830,102500,2475261210,6220,6220,6230,6220,975
|
|
20230830,102400,2469192600,6220,6220,6220,6220,344
|
|
20230830,102300,2467052920,6210,6220,6220,6210,1070
|
|
20230830,102200,2460405720,6210,6210,6210,6210,156
|
|
20230830,102100,2459436960,6210,6210,6210,6210,53
|
|
20230830,102000,2459107830,6210,6210,6210,6210,2004
|
|
20230830,101900,2446662990,6210,6220,6220,6210,4773
|
|
20230830,101800,2417022640,6210,6220,6220,6210,5140
|
|
20230830,101700,2385092200,6220,6230,6230,6220,550
|
|
20230830,101600,2381671090,6230,6220,6230,6220,316
|
|
20230830,101500,2379705470,6220,6220,6220,6220,529
|
|
20230830,101400,2376415090,6220,6220,6220,6220,51
|
|
20230830,101300,2376097870,6220,6230,6230,6220,175
|
|
20230830,101200,2375008350,6230,6230,6230,6230,404
|
|
20230830,101100,2372491430,6220,6220,6220,6220,3678
|
|
20230830,101000,2349614270,6210,6210,6210,6210,515
|
|
20230830,100900,2346416120,6210,6210,6210,6210,3935
|
|
20230830,100800,2321979770,6210,6210,6220,6210,1121
|
|
20230830,100700,2315014480,6210,6210,6220,6210,9490
|
|
20230830,100600,2256036270,6210,6210,6210,6210,1052
|
|
20230830,100500,2249503350,6210,6210,6210,6210,1390
|
|
20230830,100400,2240871450,6210,6210,6210,6200,5048
|
|
20230830,100300,2209539920,6210,6210,6210,6200,5305
|
|
20230830,100200,2176596780,6210,6230,6230,6210,2112
|
|
20230830,100100,2163460240,6230,6230,6240,6230,1938
|
|
20230830,100000,2151379060,6230,6230,6230,6230,3204
|
|
20230830,095900,2131418140,6230,6220,6240,6220,16127
|
|
20230830,095800,2030962830,6220,6240,6240,6220,13789
|
|
20230830,095700,1945093560,6240,6250,6250,6240,4168
|
|
20230830,095600,1919051750,6260,6260,6260,6260,855
|
|
20230830,095500,1913699450,6260,6260,6260,6260,619
|
|
20230830,095400,1909824510,6260,6260,6270,6260,926
|
|
20230830,095300,1904027100,6260,6270,6280,6260,1686
|
|
20230830,095200,1893464300,6270,6270,6270,6270,18
|
|
20230830,095100,1893351440,6260,6260,6260,6260,1175
|
|
20230830,095000,1885995940,6260,6250,6260,6250,459
|
|
20230830,094900,1883127000,6250,6260,6260,6250,456
|
|
20230830,094800,1880276480,6250,6260,6260,6250,1902
|
|
20230830,094700,1868388550,6250,6260,6260,6250,2601
|
|
20230830,094600,1852129300,6260,6260,6260,6250,1907
|
|
20230830,094500,1840195240,6260,6250,6260,6250,1166
|
|
20230830,094400,1832903280,6250,6270,6270,6250,5249
|
|
20230830,094300,1800072830,6260,6280,6280,6260,7593
|
|
20230830,094200,1752434620,6280,6290,6290,6280,1868
|
|
20230830,094100,1740686200,6290,6290,6290,6280,4553
|
|
20230830,094000,1712057840,6290,6290,6290,6280,1609
|
|
20230830,093900,1701941340,6280,6270,6290,6270,6688
|
|
20230830,093800,1659938110,6280,6280,6290,6270,4429
|
|
20230830,093700,1632136170,6290,6310,6310,6280,9800
|
|
20230830,093600,1570430190,6290,6310,6310,6280,13243
|
|
20230830,093500,1487031950,6310,6280,6310,6280,4539
|
|
20230830,093400,1458429780,6300,6290,6310,6270,23567
|
|
20230830,093300,1310099730,6300,6290,6300,6270,9822
|
|
20230830,093200,1248305810,6290,6270,6300,6270,10603
|
|
20230830,093100,1181679000,6280,6270,6280,6250,4537
|
|
20230830,093000,1153236040,6270,6250,6270,6240,6995
|
|
20230830,092900,1109420700,6250,6220,6250,6220,3002
|
|
20230830,092800,1090705280,6230,6240,6240,6210,6075
|
|
20230830,092700,1052871640,6220,6220,6250,6220,2390
|
|
20230830,092600,1037982970,6250,6260,6260,6220,13191
|
|
20230830,092500,955695400,6250,6260,6270,6240,4899
|
|
20230830,092400,925050700,6250,6250,6270,6240,2926
|
|
20230830,092300,906746910,6250,6250,6250,6240,2063
|
|
20230830,092200,893866170,6250,6220,6250,6220,6275
|
|
20230830,092100,854763790,6220,6220,6230,6220,950
|
|
20230830,092000,848854710,6200,6220,6230,6190,4962
|
|
20230830,091900,818077020,6220,6200,6220,6190,2073
|
|
20230830,091800,805213510,6190,6210,6210,6190,12436
|
|
20230830,091700,728120200,6210,6210,6220,6210,2584
|
|
20230830,091600,712071550,6220,6230,6230,6210,5869
|
|
20230830,091500,675581490,6230,6250,6260,6220,10162
|
|
20230830,091400,612219710,6260,6250,6260,6250,1597
|
|
20230830,091300,602238440,6260,6260,6260,6250,3186
|
|
20230830,091200,582316460,6250,6250,6260,6250,1803
|
|
20230830,091100,571047550,6250,6270,6270,6250,6982
|
|
20230830,091000,527356190,6270,6270,6280,6260,3567
|
|
20230830,090900,504976920,6280,6260,6320,6260,4574
|
|
20230830,090800,476209020,6260,6260,6270,6250,2956
|
|
20230830,090700,457695490,6270,6260,6280,6250,8237
|
|
20230830,090600,406140110,6250,6230,6250,6230,2897
|
|
20230830,090500,388055190,6240,6280,6280,6240,7184
|
|
20230830,090400,343181080,6280,6230,6280,6230,1630
|
|
20230830,090300,332970160,6230,6280,6280,6220,13767
|
|
20230830,090200,246922470,6280,6280,6290,6270,8116
|
|
20230830,090100,195982520,6280,6330,6340,6260,10624
|
|
20230830,090000,128947800,6310,6310,6330,6280,20250
|