614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191100,3691322280,5210,5210,5210,5210,15418
|
|
20230830,191000,3691322280,5210,5210,5210,5210,0
|
|
20230830,190900,3691322280,5210,5210,5210,5210,0
|
|
20230830,190800,3691322280,5210,5210,5210,5210,0
|
|
20230830,190700,3691322280,5210,5210,5210,5210,0
|
|
20230830,190600,3691322280,5210,5210,5210,5210,0
|
|
20230830,190500,3691322280,5210,5210,5210,5210,0
|
|
20230830,190400,3691322280,5210,5210,5210,5210,0
|
|
20230830,190300,3691322280,5210,5210,5210,5210,0
|
|
20230830,190200,3691322280,5210,5210,5210,5210,0
|
|
20230830,190100,3691322280,5210,5210,5210,5210,0
|
|
20230830,190000,3691322280,5210,5210,5210,5210,0
|
|
20230830,185900,3691322280,5210,5210,5210,5210,0
|
|
20230830,185800,3691322280,5210,5210,5210,5210,0
|
|
20230830,185700,3691322280,5210,5210,5210,5210,0
|
|
20230830,185600,3691322280,5210,5210,5210,5210,0
|
|
20230830,185500,3691322280,5210,5210,5210,5210,0
|
|
20230830,185400,3691322280,5210,5210,5210,5210,0
|
|
20230830,185300,3691322280,5210,5210,5210,5210,0
|
|
20230830,185200,3691322280,5210,5210,5210,5210,0
|
|
20230830,185100,3691322280,5210,5210,5210,5210,0
|
|
20230830,185000,3691322280,5210,5210,5210,5210,0
|
|
20230830,184900,3691322280,5210,5210,5210,5210,0
|
|
20230830,184800,3691322280,5210,5210,5210,5210,0
|
|
20230830,184700,3691322280,5210,5210,5210,5210,0
|
|
20230830,184600,3691322280,5210,5210,5210,5210,0
|
|
20230830,184500,3691322280,5210,5210,5210,5210,0
|
|
20230830,184400,3691322280,5210,5210,5210,5210,0
|
|
20230830,184300,3691322280,5210,5210,5210,5210,0
|
|
20230830,184200,3691322280,5210,5210,5210,5210,0
|
|
20230830,184100,3691322280,5210,5210,5210,5210,15418
|
|
20230830,184000,3691322280,5210,5210,5210,5210,0
|
|
20230830,183900,3691322280,5210,5210,5210,5210,0
|
|
20230830,183800,3691322280,5210,5210,5210,5210,0
|
|
20230830,183700,3691322280,5210,5210,5210,5210,0
|
|
20230830,183600,3691322280,5210,5210,5210,5210,0
|
|
20230830,183500,3691322280,5210,5210,5210,5210,0
|
|
20230830,183400,3691322280,5210,5210,5210,5210,0
|
|
20230830,183300,3691322280,5210,5210,5210,5210,0
|
|
20230830,183200,3691322280,5210,5210,5210,5210,0
|
|
20230830,183100,3691322280,5210,5210,5210,5210,0
|
|
20230830,183000,3691322280,5210,5210,5210,5210,0
|
|
20230830,182900,3691322280,5210,5210,5210,5210,0
|
|
20230830,182800,3691322280,5210,5210,5210,5210,0
|
|
20230830,182700,3691322280,5210,5210,5210,5210,0
|
|
20230830,182600,3691322280,5210,5210,5210,5210,0
|
|
20230830,182500,3691322280,5210,5210,5210,5210,0
|
|
20230830,182400,3691322280,5210,5210,5210,5210,0
|
|
20230830,182300,3691322280,5210,5210,5210,5210,0
|
|
20230830,182200,3691322280,5210,5210,5210,5210,0
|
|
20230830,182100,3691322280,5210,5210,5210,5210,0
|
|
20230830,182000,3691322280,5210,5210,5210,5210,0
|
|
20230830,181900,3691322280,5210,5210,5210,5210,0
|
|
20230830,181800,3691322280,5210,5210,5210,5210,0
|
|
20230830,181700,3691322280,5210,5210,5210,5210,0
|
|
20230830,181600,3691322280,5210,5210,5210,5210,0
|
|
20230830,181500,3691322280,5210,5210,5210,5210,0
|
|
20230830,181400,3691322280,5210,5210,5210,5210,0
|
|
20230830,181300,3691322280,5210,5210,5210,5210,0
|
|
20230830,181200,3691322280,5210,5210,5210,5210,0
|
|
20230830,181100,3691322280,5210,5210,5210,5210,15418
|
|
20230830,181000,3691322280,5210,5210,5210,5210,0
|
|
20230830,180900,3691322280,5210,5210,5210,5210,0
|
|
20230830,180800,3691322280,5210,5210,5210,5210,0
|
|
20230830,180700,3691322280,5210,5210,5210,5210,0
|
|
20230830,180600,3691322280,5210,5210,5210,5210,0
|
|
20230830,180500,3691322280,5210,5210,5210,5210,0
|
|
20230830,180400,3691322280,5210,5210,5210,5210,0
|
|
20230830,180300,3691322280,5210,5210,5210,5210,0
|
|
20230830,180200,3691322280,5210,5210,5210,5210,0
|
|
20230830,180100,3691322280,5210,5210,5210,5210,0
|
|
20230830,180000,3691322280,5210,5210,5210,5210,0
|
|
20230830,175900,3691322280,5210,5210,5210,5210,0
|
|
20230830,175800,3691322280,5210,5210,5210,5210,0
|
|
20230830,175700,3691322280,5210,5210,5210,5210,0
|
|
20230830,175600,3691322280,5210,5210,5210,5210,0
|
|
20230830,175500,3691322280,5210,5210,5210,5210,0
|
|
20230830,175400,3691322280,5210,5210,5210,5210,0
|
|
20230830,175300,3691322280,5210,5210,5210,5210,0
|
|
20230830,175200,3691322280,5210,5210,5210,5210,0
|
|
20230830,175100,3691322280,5210,5210,5210,5210,0
|
|
20230830,175000,3691322280,5210,5210,5210,5210,0
|
|
20230830,174900,3691322280,5210,5210,5210,5210,0
|
|
20230830,174800,3691322280,5210,5210,5210,5210,0
|
|
20230830,174700,3691322280,5210,5210,5210,5210,0
|
|
20230830,174600,3691322280,5210,5210,5210,5210,0
|
|
20230830,174500,3691322280,5210,5210,5210,5210,0
|
|
20230830,174400,3691322280,5210,5210,5210,5210,0
|
|
20230830,174300,3691322280,5210,5210,5210,5210,0
|
|
20230830,174200,3691322280,5210,5210,5210,5210,0
|
|
20230830,174100,3691322280,5210,5210,5210,5210,15418
|
|
20230830,174000,3691322280,5210,5210,5210,5210,0
|
|
20230830,173900,3691322280,5210,5210,5210,5210,0
|
|
20230830,173800,3691322280,5210,5210,5210,5210,0
|
|
20230830,173700,3691322280,5210,5210,5210,5210,0
|
|
20230830,173600,3691322280,5210,5210,5210,5210,0
|
|
20230830,173500,3691322280,5210,5210,5210,5210,0
|
|
20230830,173400,3691322280,5210,5210,5210,5210,0
|
|
20230830,173300,3691322280,5210,5210,5210,5210,0
|
|
20230830,173200,3691322280,5210,5210,5210,5210,0
|
|
20230830,173100,3691322280,5210,5210,5210,5210,0
|
|
20230830,173000,3691322280,5210,5210,5210,5210,0
|
|
20230830,172900,3691322280,5210,5210,5210,5210,0
|
|
20230830,172800,3691322280,5210,5210,5210,5210,0
|
|
20230830,172700,3691322280,5210,5210,5210,5210,0
|
|
20230830,172600,3691322280,5210,5210,5210,5210,0
|
|
20230830,172500,3691322280,5210,5210,5210,5210,0
|
|
20230830,172400,3691322280,5210,5210,5210,5210,0
|
|
20230830,172300,3691322280,5210,5210,5210,5210,0
|
|
20230830,172200,3691322280,5210,5210,5210,5210,0
|
|
20230830,172100,3691322280,5210,5210,5210,5210,0
|
|
20230830,172000,3691322280,5210,5210,5210,5210,0
|
|
20230830,171900,3691322280,5210,5210,5210,5210,0
|
|
20230830,171800,3691322280,5210,5210,5210,5210,0
|
|
20230830,171700,3691322280,5210,5210,5210,5210,0
|
|
20230830,171600,3691322280,5210,5210,5210,5210,0
|
|
20230830,171500,3691322280,5210,5210,5210,5210,0
|
|
20230830,171400,3691322280,5210,5210,5210,5210,0
|
|
20230830,171300,3691322280,5210,5210,5210,5210,0
|
|
20230830,171200,3691322280,5210,5210,5210,5210,0
|
|
20230830,171100,3691322280,5210,5210,5210,5210,15418
|
|
20230830,171000,3691322280,5210,5210,5210,5210,0
|
|
20230830,170900,3691322280,5210,5210,5210,5210,0
|
|
20230830,170800,3691322280,5210,5210,5210,5210,0
|
|
20230830,170700,3691322280,5210,5210,5210,5210,0
|
|
20230830,170600,3691322280,5210,5210,5210,5210,0
|
|
20230830,170500,3691322280,5210,5210,5210,5210,0
|
|
20230830,170400,3691322280,5210,5210,5210,5210,0
|
|
20230830,170300,3691322280,5210,5210,5210,5210,0
|
|
20230830,170200,3691322280,5210,5210,5210,5210,0
|
|
20230830,170100,3691322280,5210,5210,5210,5210,0
|
|
20230830,170000,3691322280,5210,5210,5210,5210,0
|
|
20230830,165900,3691322280,5210,5210,5210,5210,0
|
|
20230830,165800,3691322280,5210,5210,5210,5210,0
|
|
20230830,165700,3691322280,5210,5210,5210,5210,0
|
|
20230830,165600,3691322280,5210,5210,5210,5210,0
|
|
20230830,165500,3691322280,5210,5210,5210,5210,0
|
|
20230830,165400,3691322280,5210,5210,5210,5210,0
|
|
20230830,165300,3691322280,5210,5210,5210,5210,0
|
|
20230830,165200,3691322280,5210,5210,5210,5210,0
|
|
20230830,165100,3691322280,5210,5210,5210,5210,0
|
|
20230830,165000,3691322280,5210,5210,5210,5210,0
|
|
20230830,164900,3691322280,5210,5210,5210,5210,0
|
|
20230830,164800,3691322280,5210,5210,5210,5210,0
|
|
20230830,164700,3691322280,5210,5210,5210,5210,0
|
|
20230830,164600,3691322280,5210,5210,5210,5210,0
|
|
20230830,164500,3691322280,5210,5210,5210,5210,0
|
|
20230830,164400,3691322280,5210,5210,5210,5210,0
|
|
20230830,164300,3691322280,5210,5210,5210,5210,0
|
|
20230830,164200,3691322280,5210,5210,5210,5210,0
|
|
20230830,164100,3691322280,5210,5210,5210,5210,15418
|
|
20230830,164000,3691322280,5210,5210,5210,5210,0
|
|
20230830,163900,3691322280,5210,5210,5210,5210,0
|
|
20230830,163800,3691322280,5210,5210,5210,5210,0
|
|
20230830,163700,3691322280,5210,5210,5210,5210,0
|
|
20230830,163600,3691322280,5210,5210,5210,5210,0
|
|
20230830,163500,3691322280,5210,5210,5210,5210,0
|
|
20230830,163400,3691322280,5210,5210,5210,5210,0
|
|
20230830,163300,3691322280,5210,5210,5210,5210,0
|
|
20230830,163200,3691322280,5210,5210,5210,5210,0
|
|
20230830,163100,3691322280,5210,5210,5210,5210,0
|
|
20230830,163000,3691322280,5210,5210,5210,5210,0
|
|
20230830,162900,3691322280,5210,5210,5210,5210,0
|
|
20230830,162800,3691322280,5210,5210,5210,5210,0
|
|
20230830,162700,3691322280,5210,5210,5210,5210,0
|
|
20230830,162600,3691322280,5210,5210,5210,5210,0
|
|
20230830,162500,3691322280,5210,5210,5210,5210,0
|
|
20230830,162400,3691322280,5210,5210,5210,5210,0
|
|
20230830,162300,3691322280,5210,5210,5210,5210,0
|
|
20230830,162200,3691322280,5210,5210,5210,5210,0
|
|
20230830,162100,3691322280,5210,5210,5210,5210,0
|
|
20230830,162000,3691322280,5210,5210,5210,5210,0
|
|
20230830,161900,3691322280,5210,5210,5210,5210,0
|
|
20230830,161800,3691322280,5210,5210,5210,5210,0
|
|
20230830,161700,3691322280,5210,5210,5210,5210,0
|
|
20230830,161600,3691322280,5210,5210,5210,5210,0
|
|
20230830,161500,3691322280,5210,5210,5210,5210,0
|
|
20230830,161400,3691322280,5210,5210,5210,5210,0
|
|
20230830,161300,3691322280,5210,5210,5210,5210,0
|
|
20230830,161200,3691322280,5210,5210,5210,5210,0
|
|
20230830,161100,3691322280,5210,5210,5210,5210,15418
|
|
20230830,161000,3691322280,5210,5210,5210,5210,0
|
|
20230830,160900,3691322280,5210,5210,5210,5210,0
|
|
20230830,160800,3691322280,5210,5210,5210,5210,0
|
|
20230830,160700,3691322280,5210,5210,5210,5210,0
|
|
20230830,160600,3691322280,5210,5210,5210,5210,0
|
|
20230830,160500,3691322280,5210,5210,5210,5210,0
|
|
20230830,160400,3691322280,5210,5210,5210,5210,0
|
|
20230830,160300,3691322280,5210,5210,5210,5210,0
|
|
20230830,160200,3691322280,5210,5210,5210,5210,0
|
|
20230830,160100,3691322280,5210,5210,5210,5210,0
|
|
20230830,160000,3691322280,5210,5210,5210,5210,0
|
|
20230830,155900,3691322280,5210,5210,5210,5210,0
|
|
20230830,155800,3691322280,5210,5210,5210,5210,0
|
|
20230830,155700,3691322280,5210,5210,5210,5210,0
|
|
20230830,155600,3691322280,5210,5210,5210,5210,0
|
|
20230830,155500,3691322280,5210,5210,5210,5210,0
|
|
20230830,155400,3691322280,5210,5210,5210,5210,0
|
|
20230830,155300,3691322280,5210,5210,5210,5210,0
|
|
20230830,155200,3691322280,5210,5210,5210,5210,0
|
|
20230830,155100,3691322280,5210,5210,5210,5210,0
|
|
20230830,155000,3691322280,5210,5210,5210,5210,0
|
|
20230830,154900,3691322280,5210,5210,5210,5210,0
|
|
20230830,154800,3691322280,5210,5210,5210,5210,0
|
|
20230830,154700,3691322280,5210,5210,5210,5210,0
|
|
20230830,154600,3691322280,5210,5210,5210,5210,0
|
|
20230830,154500,3691322280,5210,5210,5210,5210,0
|
|
20230830,154400,3691322280,5210,5210,5210,5210,0
|
|
20230830,154300,3691322280,5210,5210,5210,5210,0
|
|
20230830,154200,3691322280,5210,5210,5210,5210,0
|
|
20230830,154100,3691322280,5210,5210,5210,5210,15418
|
|
20230830,154000,3691322280,5210,5210,5210,5210,0
|
|
20230830,153900,3691322280,5210,5210,5210,5210,0
|
|
20230830,153800,3691322280,5210,5210,5210,5210,0
|
|
20230830,153700,3691322280,5210,5210,5210,5210,0
|
|
20230830,153600,3691322280,5210,5210,5210,5210,0
|
|
20230830,153500,3691322280,5210,5210,5210,5210,0
|
|
20230830,153400,3691322280,5210,5210,5210,5210,0
|
|
20230830,153300,3691322280,5210,5210,5210,5210,0
|
|
20230830,153200,3691322280,5210,5210,5210,5210,0
|
|
20230830,153100,3691322280,5210,5210,5210,5210,0
|
|
20230830,153000,3691322280,5210,5210,5210,5210,15418
|
|
20230830,152900,3610994500,5200,5200,5200,5200,0
|
|
20230830,152800,3610994500,5200,5200,5200,5200,0
|
|
20230830,152700,3610994500,5200,5200,5200,5200,0
|
|
20230830,152600,3610994500,5200,5200,5200,5200,0
|
|
20230830,152500,3610994500,5200,5200,5200,5200,0
|
|
20230830,152400,3610994500,5200,5200,5200,5200,0
|
|
20230830,152300,3610994500,5200,5200,5200,5200,0
|
|
20230830,152200,3610994500,5200,5200,5200,5200,0
|
|
20230830,152100,3610994500,5200,5200,5200,5200,0
|
|
20230830,152000,3610994500,5200,5200,5200,5200,0
|
|
20230830,151900,3610994500,5200,5200,5200,5190,4273
|
|
20230830,151800,3588782970,5200,5200,5200,5190,1705
|
|
20230830,151700,3579919350,5190,5190,5200,5180,1701
|
|
20230830,151600,3571084440,5190,5190,5200,5190,1427
|
|
20230830,151500,3563678150,5190,5200,5200,5180,1884
|
|
20230830,151400,3553903840,5200,5200,5210,5190,6732
|
|
20230830,151300,3518919810,5200,5210,5220,5180,10793
|
|
20230830,151200,3462736750,5210,5190,5220,5180,13774
|
|
20230830,151100,3391168850,5190,5110,5200,5110,21398
|
|
20230830,151000,3280667780,5110,5080,5110,5080,3711
|
|
20230830,150900,3261741110,5090,5090,5090,5090,1608
|
|
20230830,150800,3253556390,5090,5090,5100,5090,355
|
|
20230830,150700,3251749250,5100,5100,5100,5090,356
|
|
20230830,150600,3249935210,5100,5100,5100,5090,319
|
|
20230830,150500,3248310310,5100,5100,5100,5100,452
|
|
20230830,150400,3246005110,5100,5100,5100,5100,372
|
|
20230830,150300,3244107910,5100,5100,5100,5100,215
|
|
20230830,150200,3243011410,5100,5100,5100,5100,272
|
|
20230830,150100,3241624210,5100,5100,5100,5100,234
|
|
20230830,150000,3240430810,5100,5100,5100,5100,11
|
|
20230830,145900,3240374710,5100,5100,5100,5100,1
|
|
20230830,145800,3240369610,5100,5100,5100,5100,968
|
|
20230830,145700,3235432810,5090,5090,5090,5090,1038
|
|
20230830,145600,3230149390,5100,5090,5100,5090,466
|
|
20230830,145500,3227775490,5100,5100,5100,5100,2
|
|
20230830,145400,3227765290,5090,5090,5090,5090,975
|
|
20230830,145300,3222802540,5090,5090,5090,5090,0
|
|
20230830,145200,3222802540,5090,5090,5090,5090,0
|
|
20230830,145100,3222802540,5090,5090,5090,5090,0
|
|
20230830,145000,3222802540,5090,5080,5090,5080,133
|
|
20230830,144900,3222125580,5090,5090,5090,5090,680
|
|
20230830,144800,3218664380,5090,5100,5100,5090,3020
|
|
20230830,144700,3203281380,5100,5100,5100,5100,49
|
|
20230830,144600,3203031480,5090,5090,5090,5090,300
|
|
20230830,144500,3201504480,5090,5090,5090,5090,76
|
|
20230830,144400,3201117640,5090,5090,5090,5090,185
|
|
20230830,144300,3200175990,5090,5090,5090,5090,175
|
|
20230830,144200,3199285240,5080,5080,5080,5080,5
|
|
20230830,144100,3199259840,5090,5080,5090,5080,80
|
|
20230830,144000,3198852840,5080,5080,5080,5080,454
|
|
20230830,143900,3196546520,5090,5090,5090,5080,449
|
|
20230830,143800,3194262860,5090,5090,5090,5080,421
|
|
20230830,143700,3192120240,5080,5080,5080,5080,31
|
|
20230830,143600,3191962760,5080,5090,5090,5080,849
|
|
20230830,143500,3187641990,5090,5090,5100,5090,400
|
|
20230830,143400,3185603990,5090,5090,5090,5090,66
|
|
20230830,143300,3185268050,5090,5090,5090,5090,161
|
|
20230830,143200,3184448560,5090,5090,5090,5090,100
|
|
20230830,143100,3183939560,5080,5080,5080,5080,116
|
|
20230830,143000,3183350280,5080,5090,5100,5080,214
|
|
20230830,142900,3182260030,5090,5090,5090,5090,367
|
|
20230830,142800,3180392000,5090,5090,5090,5090,290
|
|
20230830,142700,3178915900,5090,5090,5090,5090,102
|
|
20230830,142600,3178396720,5090,5080,5090,5080,112
|
|
20230830,142500,3177827160,5080,5080,5080,5080,0
|
|
20230830,142400,3177827160,5080,5080,5080,5080,0
|
|
20230830,142300,3177827160,5080,5090,5090,5080,1252
|
|
20230830,142200,3171464480,5080,5090,5090,5080,237
|
|
20230830,142100,3170259540,5090,5090,5090,5090,273
|
|
20230830,142000,3168869970,5100,5080,5100,5080,1344
|
|
20230830,141900,3162041480,5080,5080,5080,5080,0
|
|
20230830,141800,3162041480,5080,5080,5080,5080,0
|
|
20230830,141700,3162041480,5080,5080,5080,5080,1
|
|
20230830,141600,3162036400,5090,5090,5090,5090,873
|
|
20230830,141500,3157592830,5100,5100,5100,5100,79
|
|
20230830,141400,3157189930,5100,5100,5100,5100,351
|
|
20230830,141300,3155399830,5090,5090,5090,5090,2
|
|
20230830,141200,3155389650,5090,5090,5090,5090,0
|
|
20230830,141100,3155389650,5090,5090,5090,5090,1274
|
|
20230830,141000,3148904990,5100,5100,5100,5100,2
|
|
20230830,140900,3148894790,5100,5100,5100,5100,549
|
|
20230830,140800,3146094890,5120,5120,5120,5120,1343
|
|
20230830,140700,3139218730,5120,5110,5120,5110,21
|
|
20230830,140600,3139111410,5100,5100,5100,5100,133
|
|
20230830,140500,3138433110,5090,5090,5090,5090,30
|
|
20230830,140400,3138280410,5100,5090,5100,5090,101
|
|
20230830,140300,3137766310,5090,5090,5090,5090,10
|
|
20230830,140200,3137715410,5090,5090,5090,5090,263
|
|
20230830,140100,3136376740,5090,5090,5090,5090,0
|
|
20230830,140000,3136376740,5090,5090,5090,5090,363
|
|
20230830,135900,3134529070,5110,5100,5110,5100,1075
|
|
20230830,135800,3129045820,5120,5100,5120,5100,2982
|
|
20230830,135700,3113811080,5100,5100,5100,5100,0
|
|
20230830,135600,3113811080,5100,5100,5100,5100,46
|
|
20230830,135500,3113576480,5100,5090,5100,5080,197
|
|
20230830,135400,3112573970,5090,5090,5090,5090,2
|
|
20230830,135300,3112563790,5090,5090,5090,5090,75
|
|
20230830,135200,3112182040,5090,5090,5090,5090,5
|
|
20230830,135100,3112156590,5090,5090,5090,5090,0
|
|
20230830,135000,3112156590,5090,5090,5090,5090,24
|
|
20230830,134900,3112034430,5090,5100,5110,5090,105
|
|
20230830,134800,3111498880,5100,5080,5110,5080,55
|
|
20230830,134700,3111218590,5100,5100,5100,5100,1
|
|
20230830,134600,3111213490,5100,5100,5100,5100,466
|
|
20230830,134500,3108836890,5110,5110,5110,5110,1
|
|
20230830,134400,3108831780,5100,5100,5100,5100,1
|
|
20230830,134300,3108826680,5110,5110,5110,5110,0
|
|
20230830,134200,3108826680,5110,5110,5110,5110,919
|
|
20230830,134100,3104130590,5110,5090,5110,5090,2081
|
|
20230830,134000,3093506450,5090,5090,5090,5090,21
|
|
20230830,133900,3093399560,5090,5090,5090,5090,109
|
|
20230830,133800,3092844750,5090,5090,5090,5090,1519
|
|
20230830,133700,3085113040,5090,5080,5090,5080,12
|
|
20230830,133600,3085051970,5090,5090,5090,5090,381
|
|
20230830,133500,3083112680,5090,5090,5090,5090,0
|
|
20230830,133400,3083112680,5090,5090,5090,5090,0
|
|
20230830,133300,3083112680,5090,5090,5090,5090,9
|
|
20230830,133200,3083066870,5090,5090,5090,5090,0
|
|
20230830,133100,3083066870,5090,5090,5090,5090,41
|
|
20230830,133000,3082858180,5080,5080,5080,5080,5
|
|
20230830,132900,3082832780,5080,5080,5080,5080,50
|
|
20230830,132800,3082578780,5080,5080,5080,5080,1050
|
|
20230830,132700,3077244780,5090,5090,5090,5090,569
|
|
20230830,132600,3074348570,5090,5090,5090,5090,11
|
|
20230830,132500,3074292580,5090,5090,5090,5090,9
|
|
20230830,132400,3074246770,5090,5090,5090,5090,0
|
|
20230830,132300,3074246770,5090,5080,5090,5080,251
|
|
20230830,132200,3072969240,5090,5090,5090,5090,0
|
|
20230830,132100,3072969240,5090,5080,5090,5080,226
|
|
20230830,132000,3071820910,5090,5090,5090,5090,50
|
|
20230830,131900,3071566410,5090,5080,5090,5080,704
|
|
20230830,131800,3067988610,5080,5080,5080,5080,0
|
|
20230830,131700,3067988610,5080,5080,5080,5080,0
|
|
20230830,131600,3067988610,5080,5090,5090,5080,190
|
|
20230830,131500,3067022410,5090,5090,5090,5090,750
|
|
20230830,131400,3063204910,5080,5070,5090,5070,595
|
|
20230830,131300,3060176650,5090,5090,5090,5090,34
|
|
20230830,131200,3060003590,5090,5090,5090,5090,1
|
|
20230830,131100,3059998500,5080,5070,5080,5070,347
|
|
20230830,131000,3058237690,5070,5050,5070,5050,201
|
|
20230830,130900,3057222620,5050,5060,5060,5050,2529
|
|
20230830,130800,3044436270,5060,5060,5060,5060,1
|
|
20230830,130700,3044431210,5060,5080,5080,5060,250
|
|
20230830,130600,3043165620,5080,5080,5080,5080,30
|
|
20230830,130500,3043013220,5070,5070,5070,5070,470
|
|
20230830,130400,3040630320,5070,5070,5070,5050,2391
|
|
20230830,130300,3028531540,5060,5060,5060,5060,73
|
|
20230830,130200,3028162160,5060,5070,5070,5060,559
|
|
20230830,130100,3025329520,5050,5050,5050,5050,41
|
|
20230830,130000,3025122470,5050,5050,5050,5050,890
|
|
20230830,125900,3020627970,5050,5080,5080,5050,3084
|
|
20230830,125800,3005011190,5080,5080,5080,5080,13
|
|
20230830,125700,3004945150,5080,5080,5080,5080,0
|
|
20230830,125600,3004945150,5080,5070,5080,5070,381
|
|
20230830,125500,3003013350,5070,5080,5080,5070,2604
|
|
20230830,125400,2989791730,5080,5090,5090,5080,32
|
|
20230830,125300,2989629000,5100,5090,5100,5090,1013
|
|
20230830,125200,2984472800,5090,5090,5100,5080,1281
|
|
20230830,125100,2977953440,5090,5090,5100,5090,219
|
|
20230830,125000,2976837690,5090,5090,5090,5090,0
|
|
20230830,124900,2976837690,5090,5090,5090,5080,193
|
|
20230830,124800,2975855330,5090,5080,5090,5080,603
|
|
20230830,124700,2972788000,5090,5100,5100,5090,604
|
|
20230830,124600,2969713240,5100,5110,5110,5100,157
|
|
20230830,124500,2968912530,5110,5110,5110,5110,180
|
|
20230830,124400,2967992730,5110,5100,5110,5070,2693
|
|
20230830,124300,2954293420,5100,5100,5100,5100,494
|
|
20230830,124200,2951774020,5110,5110,5110,5090,673
|
|
20230830,124100,2948343890,5110,5090,5110,5070,1402
|
|
20230830,124000,2941209030,5090,5060,5090,5060,521
|
|
20230830,123900,2938566270,5070,5080,5080,5060,2552
|
|
20230830,123800,2925640200,5080,5070,5080,5070,223
|
|
20230830,123700,2924508300,5070,5110,5120,5030,13613
|
|
20230830,123600,2855415790,5120,5130,5130,5120,2115
|
|
20230830,123500,2844576020,5130,5170,5170,5130,3644
|
|
20230830,123400,2825847750,5150,5160,5160,5150,616
|
|
20230830,123300,2822674820,5140,5150,5160,5130,10149
|
|
20230830,123200,2770450160,5150,5190,5190,5150,4242
|
|
20230830,123100,2748535740,5190,5200,5220,5190,925
|
|
20230830,123000,2743728790,5220,5220,5220,5210,1008
|
|
20230830,122900,2738468310,5220,5220,5220,5210,1733
|
|
20230830,122800,2729425790,5220,5220,5220,5210,1372
|
|
20230830,122700,2722265860,5220,5210,5220,5190,5612
|
|
20230830,122600,2693051400,5210,5200,5220,5190,1710
|
|
20230830,122500,2684151910,5200,5190,5200,5170,2662
|
|
20230830,122400,2670341000,5190,5210,5210,5190,3067
|
|
20230830,122300,2654406100,5210,5200,5210,5200,1856
|
|
20230830,122200,2644739450,5200,5210,5210,5190,2717
|
|
20230830,122100,2630608910,5210,5210,5210,5190,1967
|
|
20230830,122000,2620362940,5210,5190,5210,5180,3415
|
|
20230830,121900,2602601120,5190,5210,5210,5190,2269
|
|
20230830,121800,2590798850,5210,5200,5210,5160,2240
|
|
20230830,121700,2579189120,5180,5190,5210,5180,3030
|
|
20230830,121600,2563450340,5210,5210,5220,5160,9997
|
|
20230830,121500,2511537950,5190,5230,5230,5190,3434
|
|
20230830,121400,2493621380,5230,5210,5230,5200,3951
|
|
20230830,121300,2472992120,5220,5230,5230,5200,3148
|
|
20230830,121200,2456530760,5230,5230,5240,5230,4961
|
|
20230830,121100,2430571490,5240,5220,5240,5200,11162
|
|
20230830,121000,2372213130,5220,5220,5230,5210,4363
|
|
20230830,120900,2349430870,5220,5240,5240,5220,8656
|
|
20230830,120800,2304171910,5240,5210,5240,5210,7470
|
|
20230830,120700,2265110540,5210,5220,5230,5190,6910
|
|
20230830,120600,2229059870,5210,5200,5220,5200,3577
|
|
20230830,120500,2210428630,5200,5210,5220,5180,8883
|
|
20230830,120400,2164109670,5210,5220,5220,5160,9538
|
|
20230830,120300,2114608760,5220,5210,5230,5210,3542
|
|
20230830,120200,2096128180,5220,5210,5230,5210,5584
|
|
20230830,120100,2066953100,5200,5210,5230,5190,6156
|
|
20230830,120000,2034826930,5210,5210,5240,5200,12070
|
|
20230830,115900,1971738340,5200,5220,5230,5200,5572
|
|
20230830,115800,1942664740,5210,5210,5230,5190,8326
|
|
20230830,115700,1899275150,5220,5220,5250,5190,17669
|
|
20230830,115600,1806944350,5210,5190,5250,5170,32558
|
|
20230830,115500,1637080590,5190,5150,5200,5150,6443
|
|
20230830,115400,1603688450,5180,5180,5180,5150,5586
|
|
20230830,115300,1574835280,5180,5150,5200,5150,6383
|
|
20230830,115200,1541761500,5150,5190,5200,5150,6751
|
|
20230830,115100,1506820690,5190,5210,5220,5140,24045
|
|
20230830,115000,1382054860,5180,5170,5220,5150,24441
|
|
20230830,114900,1255078130,5190,5150,5230,5150,26496
|
|
20230830,114800,1117620550,5150,5140,5160,5120,2445
|
|
20230830,114700,1105031980,5140,5170,5170,5140,3877
|
|
20230830,114600,1085103450,5150,5160,5180,5140,9359
|
|
20230830,114500,1036754170,5140,5170,5170,5140,3385
|
|
20230830,114400,1019284930,5140,5140,5180,5130,10494
|
|
20230830,114300,965168380,5150,5100,5150,5090,12712
|
|
20230830,114200,899974600,5100,5100,5100,5100,404
|
|
20230830,114100,897914200,5110,5100,5110,5100,185
|
|
20230830,114000,896970600,5100,5100,5100,5100,170
|
|
20230830,113900,896103600,5110,5110,5110,5110,0
|
|
20230830,113800,896103600,5110,5110,5110,5110,30
|
|
20230830,113700,895950300,5110,5100,5110,5100,50
|
|
20230830,113600,895695030,5070,5070,5070,5070,0
|
|
20230830,113500,895695030,5070,5070,5070,5070,92
|
|
20230830,113400,895228590,5070,5100,5100,5070,1239
|
|
20230830,113300,888929390,5100,5100,5110,5100,241
|
|
20230830,113200,887698310,5100,5100,5100,5100,1022
|
|
20230830,113100,882486110,5100,5100,5100,5100,3
|
|
20230830,113000,882470810,5060,5080,5080,5060,2022
|
|
20230830,112900,872216590,5070,5070,5070,5070,51
|
|
20230830,112800,871958020,5080,5080,5080,5080,738
|
|
20230830,112700,868208980,5070,5070,5070,5070,292
|
|
20230830,112600,866728540,5070,5070,5070,5070,102
|
|
20230830,112500,866211400,5070,5070,5070,5070,7
|
|
20230830,112400,866175910,5080,5070,5080,5060,2449
|
|
20230830,112300,853781950,5060,5080,5080,5060,328
|
|
20230830,112200,852115890,5070,5070,5080,5070,960
|
|
20230830,112100,847243360,5070,5080,5080,5070,1428
|
|
20230830,112000,839998400,5070,5070,5070,5070,333
|
|
20230830,111900,838310090,5070,5080,5080,5070,1362
|
|
20230830,111800,831401410,5080,5080,5080,5070,4319
|
|
20230830,111700,809488110,5080,5080,5080,5080,61
|
|
20230830,111600,809178230,5090,5070,5090,5070,20
|
|
20230830,111500,809076630,5070,5090,5100,5070,3473
|
|
20230830,111400,791425170,5090,5090,5090,5090,798
|
|
20230830,111300,787363350,5110,5090,5110,5090,466
|
|
20230830,111200,784989050,5090,5090,5090,5090,977
|
|
20230830,111100,780016120,5090,5090,5090,5090,300
|
|
20230830,111000,778489120,5090,5090,5090,5090,20
|
|
20230830,110900,778387320,5100,5100,5100,5100,0
|
|
20230830,110800,778387320,5100,5110,5110,5100,1592
|
|
20230830,110700,770268020,5110,5110,5110,5100,149
|
|
20230830,110600,769507630,5110,5110,5110,5110,11
|
|
20230830,110500,769451420,5110,5110,5110,5110,24
|
|
20230830,110400,769328780,5100,5100,5100,5100,80
|
|
20230830,110300,768920780,5120,5110,5120,5110,2128
|
|
20230830,110200,758046630,5110,5110,5110,5110,1
|
|
20230830,110100,758041520,5120,5110,5120,5110,254
|
|
20230830,110000,756741540,5110,5110,5110,5110,86
|
|
20230830,105900,756302080,5110,5110,5110,5110,496
|
|
20230830,105800,753767520,5100,5100,5100,5100,23
|
|
20230830,105700,753650220,5100,5100,5100,5100,55
|
|
20230830,105600,753369720,5100,5100,5100,5100,1
|
|
20230830,105500,753364620,5110,5110,5110,5110,5
|
|
20230830,105400,753339070,5110,5110,5110,5110,35
|
|
20230830,105300,753160220,5110,5110,5110,5100,265
|
|
20230830,105200,751806170,5110,5110,5110,5110,70
|
|
20230830,105100,751448470,5110,5120,5120,5110,115
|
|
20230830,105000,750860810,5110,5110,5110,5110,16
|
|
20230830,104900,750779050,5100,5110,5110,5100,428
|
|
20230830,104800,748592020,5110,5110,5110,5110,26
|
|
20230830,104700,748459160,5110,5120,5120,5110,110
|
|
20230830,104600,747896960,5110,5110,5110,5110,2
|
|
20230830,104500,747886740,5110,5110,5120,5110,91
|
|
20230830,104400,747421630,5110,5130,5130,5110,984
|
|
20230830,104300,742383940,5130,5120,5130,5120,147
|
|
20230830,104200,741630820,5130,5130,5130,5120,13
|
|
20230830,104100,741564150,5140,5130,5140,5130,516
|
|
20230830,104000,738916970,5140,5120,5140,5120,4349
|
|
20230830,103900,716612290,5120,5120,5120,5120,5
|
|
20230830,103800,716586690,5110,5100,5110,5100,3469
|
|
20230830,103700,698861730,5090,5100,5110,5090,117
|
|
20230830,103600,698265560,5100,5100,5100,5090,169
|
|
20230830,103500,697403760,5100,5100,5100,5100,529
|
|
20230830,103400,694705860,5100,5100,5100,5100,87
|
|
20230830,103300,694262160,5110,5110,5110,5110,0
|
|
20230830,103200,694262160,5110,5110,5110,5100,2382
|
|
20230830,103100,682101560,5110,5120,5120,5110,988
|
|
20230830,103000,677043740,5120,5110,5120,5110,356
|
|
20230830,102900,675224380,5110,5110,5110,5110,0
|
|
20230830,102800,675224380,5110,5090,5110,5090,2210
|
|
20230830,102700,663939780,5090,5090,5090,5090,423
|
|
20230830,102600,661786710,5100,5100,5100,5090,259
|
|
20230830,102500,660465860,5100,5110,5110,5100,154
|
|
20230830,102400,659680450,5110,5110,5110,5110,133
|
|
20230830,102300,659000820,5100,5100,5100,5090,3205
|
|
20230830,102200,642657270,5100,5110,5120,5100,2371
|
|
20230830,102100,630557500,5110,5110,5120,5110,1410
|
|
20230830,102000,623350820,5110,5110,5110,5110,523
|
|
20230830,101900,620678290,5100,5110,5110,5100,2665
|
|
20230830,101800,607060520,5110,5110,5110,5110,0
|
|
20230830,101700,607060520,5110,5070,5110,5070,1396
|
|
20230830,101600,599935410,5070,5060,5080,5060,1983
|
|
20230830,101500,589867510,5060,5060,5060,5060,0
|
|
20230830,101400,589867510,5060,5080,5080,5060,42
|
|
20230830,101300,589654950,5060,5070,5070,5060,166
|
|
20230830,101200,588813980,5080,5080,5080,5080,0
|
|
20230830,101100,588813980,5080,5080,5080,5080,811
|
|
20230830,101000,584694100,5080,5080,5080,5080,9
|
|
20230830,100900,584648380,5090,5070,5090,5070,1272
|
|
20230830,100800,578184140,5070,5070,5070,5060,453
|
|
20230830,100700,575891550,5050,5080,5080,5050,2965
|
|
20230830,100600,560872910,5090,5080,5090,5080,533
|
|
20230830,100500,558159950,5070,5080,5080,5070,5511
|
|
20230830,100400,530214160,5090,5090,5090,5090,2811
|
|
20230830,100300,515906170,5090,5090,5090,5090,0
|
|
20230830,100200,515906170,5090,5090,5090,5090,110
|
|
20230830,100100,515346270,5100,5100,5100,5100,20
|
|
20230830,100000,515244270,5100,5100,5100,5100,0
|
|
20230830,095900,515244270,5100,5100,5100,5100,0
|
|
20230830,095800,515244270,5100,5090,5100,5090,96
|
|
20230830,095700,514755030,5090,5090,5090,5090,501
|
|
20230830,095600,512204940,5090,5100,5100,5090,219
|
|
20230830,095500,511090220,5100,5100,5100,5100,189
|
|
20230830,095400,510126320,5090,5100,5100,5090,28
|
|
20230830,095300,509983720,5100,5110,5110,5100,172
|
|
20230830,095200,509104990,5110,5110,5110,5110,14
|
|
20230830,095100,509033450,5110,5090,5110,5090,4659
|
|
20230830,095000,485268900,5090,5080,5090,5070,525
|
|
20230830,094900,482596780,5080,5080,5080,5080,100
|
|
20230830,094800,482088780,5080,5080,5080,5080,39
|
|
20230830,094700,481890660,5080,5070,5080,5070,177
|
|
20230830,094600,480991710,5070,5070,5070,5070,23
|
|
20230830,094500,480875100,5060,5050,5060,5050,131
|
|
20230830,094400,480213360,5050,5060,5060,5050,3393
|
|
20230830,094300,463044790,5060,5060,5060,5060,869
|
|
20230830,094200,458647650,5080,5060,5080,5060,765
|
|
20230830,094100,454771880,5060,5050,5060,5050,597
|
|
20230830,094000,451757020,5050,5060,5060,5050,253
|
|
20230830,093900,450477340,5060,5050,5060,5030,1223
|
|
20230830,093800,444315620,5050,5050,5050,5050,38
|
|
20230830,093700,444123720,5050,5050,5050,5050,305
|
|
20230830,093600,442583470,5040,5050,5060,5040,2072
|
|
20230830,093500,432128900,5060,5060,5060,5050,80
|
|
20230830,093400,431724590,5050,5070,5070,5050,816
|
|
20230830,093300,427602030,5070,5080,5080,5070,472
|
|
20230830,093200,425208640,5070,5050,5070,5050,139
|
|
20230830,093100,424505670,5050,5090,5090,5050,8758
|
|
20230830,093000,380162760,5090,5090,5100,5090,3751
|
|
20230830,092900,361068580,5090,5100,5100,5090,135
|
|
20230830,092800,360380420,5100,5100,5120,5090,379
|
|
20230830,092700,358443070,5090,5080,5130,5080,8058
|
|
20230830,092600,317299270,5070,5070,5070,5070,508
|
|
20230830,092500,314723710,5070,5070,5070,5070,99
|
|
20230830,092400,314221780,5070,5070,5070,5060,1031
|
|
20230830,092300,308995440,5080,5070,5080,5070,163
|
|
20230830,092200,308168770,5080,5080,5090,5070,1222
|
|
20230830,092100,301968570,5090,5080,5090,5080,1051
|
|
20230830,092000,296629000,5080,5080,5080,5080,131
|
|
20230830,091900,295963520,5090,5080,5090,5080,2148
|
|
20230830,091800,285042750,5080,5060,5080,5060,997
|
|
20230830,091700,279984740,5060,5060,5060,5050,934
|
|
20230830,091600,275262050,5060,5080,5080,5060,889
|
|
20230830,091500,270757120,5090,5090,5090,5070,725
|
|
20230830,091400,267078010,5080,5080,5080,5060,1078
|
|
20230830,091300,261609320,5070,5070,5070,5070,417
|
|
20230830,091200,259495130,5070,5070,5070,5060,689
|
|
20230830,091100,256002520,5060,5080,5080,5060,633
|
|
20230830,091000,252792730,5080,5070,5090,5070,160
|
|
20230830,090900,251981350,5060,5090,5100,5060,3236
|
|
20230830,090800,235514640,5090,5070,5090,5070,2761
|
|
20230830,090700,221486640,5070,5060,5070,5050,81
|
|
20230830,090600,221076080,5040,5040,5060,5020,2291
|
|
20230830,090500,209533840,5050,5040,5060,5030,1981
|
|
20230830,090400,199530850,5040,5040,5050,5040,2801
|
|
20230830,090300,185409640,5040,5040,5050,5040,1143
|
|
20230830,090200,179637760,5050,5030,5070,5020,2576
|
|
20230830,090100,166659160,5020,5050,5050,4985,9762
|
|
20230830,090000,117782490,5040,5130,5130,5040,23104
|