657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,195300,6440423540,8210,8210,8210,8210,0
|
|
20230830,195200,6440423540,8210,8210,8210,8210,0
|
|
20230830,195100,6440423540,8210,8210,8210,8210,0
|
|
20230830,195000,6440423540,8210,8210,8210,8210,0
|
|
20230830,194900,6440423540,8210,8210,8210,8210,0
|
|
20230830,194800,6440423540,8210,8210,8210,8210,0
|
|
20230830,194700,6440423540,8210,8210,8210,8210,0
|
|
20230830,194600,6440423540,8210,8210,8210,8210,0
|
|
20230830,194500,6440423540,8210,8210,8210,8210,0
|
|
20230830,194400,6440423540,8210,8210,8210,8210,0
|
|
20230830,194300,6440423540,8210,8210,8210,8210,0
|
|
20230830,194200,6440423540,8210,8210,8210,8210,0
|
|
20230830,194100,6440423540,8210,8210,8210,8210,0
|
|
20230830,194000,6440423540,8210,8210,8210,8210,0
|
|
20230830,193900,6440423540,8210,8210,8210,8210,0
|
|
20230830,193800,6440423540,8210,8210,8210,8210,0
|
|
20230830,193700,6440423540,8210,8210,8210,8210,0
|
|
20230830,193600,6440423540,8210,8210,8210,8210,0
|
|
20230830,193500,6440423540,8210,8210,8210,8210,0
|
|
20230830,193400,6440423540,8210,8210,8210,8210,0
|
|
20230830,193300,6440423540,8210,8210,8210,8210,0
|
|
20230830,193200,6440423540,8210,8210,8210,8210,0
|
|
20230830,193100,6440423540,8210,8210,8210,8210,0
|
|
20230830,193000,6440423540,8210,8210,8210,8210,0
|
|
20230830,192900,6440423540,8210,8210,8210,8210,0
|
|
20230830,192800,6440423540,8210,8210,8210,8210,0
|
|
20230830,192700,6440423540,8210,8210,8210,8210,0
|
|
20230830,192600,6440423540,8210,8210,8210,8210,0
|
|
20230830,192500,6440423540,8210,8210,8210,8210,0
|
|
20230830,192400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,192300,6440423540,8210,8210,8210,8210,0
|
|
20230830,192200,6440423540,8210,8210,8210,8210,0
|
|
20230830,192100,6440423540,8210,8210,8210,8210,0
|
|
20230830,192000,6440423540,8210,8210,8210,8210,0
|
|
20230830,191900,6440423540,8210,8210,8210,8210,0
|
|
20230830,191800,6440423540,8210,8210,8210,8210,0
|
|
20230830,191700,6440423540,8210,8210,8210,8210,0
|
|
20230830,191600,6440423540,8210,8210,8210,8210,0
|
|
20230830,191500,6440423540,8210,8210,8210,8210,0
|
|
20230830,191400,6440423540,8210,8210,8210,8210,0
|
|
20230830,191300,6440423540,8210,8210,8210,8210,0
|
|
20230830,191200,6440423540,8210,8210,8210,8210,0
|
|
20230830,191100,6440423540,8210,8210,8210,8210,0
|
|
20230830,191000,6440423540,8210,8210,8210,8210,0
|
|
20230830,190900,6440423540,8210,8210,8210,8210,0
|
|
20230830,190800,6440423540,8210,8210,8210,8210,0
|
|
20230830,190700,6440423540,8210,8210,8210,8210,0
|
|
20230830,190600,6440423540,8210,8210,8210,8210,0
|
|
20230830,190500,6440423540,8210,8210,8210,8210,0
|
|
20230830,190400,6440423540,8210,8210,8210,8210,0
|
|
20230830,190300,6440423540,8210,8210,8210,8210,0
|
|
20230830,190200,6440423540,8210,8210,8210,8210,0
|
|
20230830,190100,6440423540,8210,8210,8210,8210,0
|
|
20230830,190000,6440423540,8210,8210,8210,8210,0
|
|
20230830,185900,6440423540,8210,8210,8210,8210,0
|
|
20230830,185800,6440423540,8210,8210,8210,8210,0
|
|
20230830,185700,6440423540,8210,8210,8210,8210,0
|
|
20230830,185600,6440423540,8210,8210,8210,8210,0
|
|
20230830,185500,6440423540,8210,8210,8210,8210,0
|
|
20230830,185400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,185300,6440423540,8210,8210,8210,8210,0
|
|
20230830,185200,6440423540,8210,8210,8210,8210,0
|
|
20230830,185100,6440423540,8210,8210,8210,8210,0
|
|
20230830,185000,6440423540,8210,8210,8210,8210,0
|
|
20230830,184900,6440423540,8210,8210,8210,8210,0
|
|
20230830,184800,6440423540,8210,8210,8210,8210,0
|
|
20230830,184700,6440423540,8210,8210,8210,8210,0
|
|
20230830,184600,6440423540,8210,8210,8210,8210,0
|
|
20230830,184500,6440423540,8210,8210,8210,8210,0
|
|
20230830,184400,6440423540,8210,8210,8210,8210,0
|
|
20230830,184300,6440423540,8210,8210,8210,8210,0
|
|
20230830,184200,6440423540,8210,8210,8210,8210,0
|
|
20230830,184100,6440423540,8210,8210,8210,8210,0
|
|
20230830,184000,6440423540,8210,8210,8210,8210,0
|
|
20230830,183900,6440423540,8210,8210,8210,8210,0
|
|
20230830,183800,6440423540,8210,8210,8210,8210,0
|
|
20230830,183700,6440423540,8210,8210,8210,8210,0
|
|
20230830,183600,6440423540,8210,8210,8210,8210,0
|
|
20230830,183500,6440423540,8210,8210,8210,8210,0
|
|
20230830,183400,6440423540,8210,8210,8210,8210,0
|
|
20230830,183300,6440423540,8210,8210,8210,8210,0
|
|
20230830,183200,6440423540,8210,8210,8210,8210,0
|
|
20230830,183100,6440423540,8210,8210,8210,8210,0
|
|
20230830,183000,6440423540,8210,8210,8210,8210,0
|
|
20230830,182900,6440423540,8210,8210,8210,8210,0
|
|
20230830,182800,6440423540,8210,8210,8210,8210,0
|
|
20230830,182700,6440423540,8210,8210,8210,8210,0
|
|
20230830,182600,6440423540,8210,8210,8210,8210,0
|
|
20230830,182500,6440423540,8210,8210,8210,8210,0
|
|
20230830,182400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,182300,6440423540,8210,8210,8210,8210,0
|
|
20230830,182200,6440423540,8210,8210,8210,8210,0
|
|
20230830,182100,6440423540,8210,8210,8210,8210,0
|
|
20230830,182000,6440423540,8210,8210,8210,8210,0
|
|
20230830,181900,6440423540,8210,8210,8210,8210,0
|
|
20230830,181800,6440423540,8210,8210,8210,8210,0
|
|
20230830,181700,6440423540,8210,8210,8210,8210,0
|
|
20230830,181600,6440423540,8210,8210,8210,8210,0
|
|
20230830,181500,6440423540,8210,8210,8210,8210,0
|
|
20230830,181400,6440423540,8210,8210,8210,8210,0
|
|
20230830,181300,6440423540,8210,8210,8210,8210,0
|
|
20230830,181200,6440423540,8210,8210,8210,8210,0
|
|
20230830,181100,6440423540,8210,8210,8210,8210,0
|
|
20230830,181000,6440423540,8210,8210,8210,8210,0
|
|
20230830,180900,6440423540,8210,8210,8210,8210,0
|
|
20230830,180800,6440423540,8210,8210,8210,8210,0
|
|
20230830,180700,6440423540,8210,8210,8210,8210,0
|
|
20230830,180600,6440423540,8210,8210,8210,8210,0
|
|
20230830,180500,6440423540,8210,8210,8210,8210,0
|
|
20230830,180400,6440423540,8210,8210,8210,8210,0
|
|
20230830,180300,6440423540,8210,8210,8210,8210,0
|
|
20230830,180200,6440423540,8210,8210,8210,8210,0
|
|
20230830,180100,6440423540,8210,8210,8210,8210,0
|
|
20230830,180000,6440423540,8210,8210,8210,8210,0
|
|
20230830,175900,6440423540,8210,8210,8210,8210,0
|
|
20230830,175800,6440423540,8210,8210,8210,8210,0
|
|
20230830,175700,6440423540,8210,8210,8210,8210,0
|
|
20230830,175600,6440423540,8210,8210,8210,8210,0
|
|
20230830,175500,6440423540,8210,8210,8210,8210,0
|
|
20230830,175400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,175300,6440423540,8210,8210,8210,8210,0
|
|
20230830,175200,6440423540,8210,8210,8210,8210,0
|
|
20230830,175100,6440423540,8210,8210,8210,8210,0
|
|
20230830,175000,6440423540,8210,8210,8210,8210,0
|
|
20230830,174900,6440423540,8210,8210,8210,8210,0
|
|
20230830,174800,6440423540,8210,8210,8210,8210,0
|
|
20230830,174700,6440423540,8210,8210,8210,8210,0
|
|
20230830,174600,6440423540,8210,8210,8210,8210,0
|
|
20230830,174500,6440423540,8210,8210,8210,8210,0
|
|
20230830,174400,6440423540,8210,8210,8210,8210,0
|
|
20230830,174300,6440423540,8210,8210,8210,8210,0
|
|
20230830,174200,6440423540,8210,8210,8210,8210,0
|
|
20230830,174100,6440423540,8210,8210,8210,8210,0
|
|
20230830,174000,6440423540,8210,8210,8210,8210,0
|
|
20230830,173900,6440423540,8210,8210,8210,8210,0
|
|
20230830,173800,6440423540,8210,8210,8210,8210,0
|
|
20230830,173700,6440423540,8210,8210,8210,8210,0
|
|
20230830,173600,6440423540,8210,8210,8210,8210,0
|
|
20230830,173500,6440423540,8210,8210,8210,8210,0
|
|
20230830,173400,6440423540,8210,8210,8210,8210,0
|
|
20230830,173300,6440423540,8210,8210,8210,8210,0
|
|
20230830,173200,6440423540,8210,8210,8210,8210,0
|
|
20230830,173100,6440423540,8210,8210,8210,8210,0
|
|
20230830,173000,6440423540,8210,8210,8210,8210,0
|
|
20230830,172900,6440423540,8210,8210,8210,8210,0
|
|
20230830,172800,6440423540,8210,8210,8210,8210,0
|
|
20230830,172700,6440423540,8210,8210,8210,8210,0
|
|
20230830,172600,6440423540,8210,8210,8210,8210,0
|
|
20230830,172500,6440423540,8210,8210,8210,8210,0
|
|
20230830,172400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,172300,6440423540,8210,8210,8210,8210,0
|
|
20230830,172200,6440423540,8210,8210,8210,8210,0
|
|
20230830,172100,6440423540,8210,8210,8210,8210,0
|
|
20230830,172000,6440423540,8210,8210,8210,8210,0
|
|
20230830,171900,6440423540,8210,8210,8210,8210,0
|
|
20230830,171800,6440423540,8210,8210,8210,8210,0
|
|
20230830,171700,6440423540,8210,8210,8210,8210,0
|
|
20230830,171600,6440423540,8210,8210,8210,8210,0
|
|
20230830,171500,6440423540,8210,8210,8210,8210,0
|
|
20230830,171400,6440423540,8210,8210,8210,8210,0
|
|
20230830,171300,6440423540,8210,8210,8210,8210,0
|
|
20230830,171200,6440423540,8210,8210,8210,8210,0
|
|
20230830,171100,6440423540,8210,8210,8210,8210,0
|
|
20230830,171000,6440423540,8210,8210,8210,8210,0
|
|
20230830,170900,6440423540,8210,8210,8210,8210,0
|
|
20230830,170800,6440423540,8210,8210,8210,8210,0
|
|
20230830,170700,6440423540,8210,8210,8210,8210,0
|
|
20230830,170600,6440423540,8210,8210,8210,8210,0
|
|
20230830,170500,6440423540,8210,8210,8210,8210,0
|
|
20230830,170400,6440423540,8210,8210,8210,8210,0
|
|
20230830,170300,6440423540,8210,8210,8210,8210,0
|
|
20230830,170200,6440423540,8210,8210,8210,8210,0
|
|
20230830,170100,6440423540,8210,8210,8210,8210,0
|
|
20230830,170000,6440423540,8210,8210,8210,8210,0
|
|
20230830,165900,6440423540,8210,8210,8210,8210,0
|
|
20230830,165800,6440423540,8210,8210,8210,8210,0
|
|
20230830,165700,6440423540,8210,8210,8210,8210,0
|
|
20230830,165600,6440423540,8210,8210,8210,8210,0
|
|
20230830,165500,6440423540,8210,8210,8210,8210,0
|
|
20230830,165400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,165300,6440423540,8210,8210,8210,8210,0
|
|
20230830,165200,6440423540,8210,8210,8210,8210,0
|
|
20230830,165100,6440423540,8210,8210,8210,8210,0
|
|
20230830,165000,6440423540,8210,8210,8210,8210,0
|
|
20230830,164900,6440423540,8210,8210,8210,8210,0
|
|
20230830,164800,6440423540,8210,8210,8210,8210,0
|
|
20230830,164700,6440423540,8210,8210,8210,8210,0
|
|
20230830,164600,6440423540,8210,8210,8210,8210,0
|
|
20230830,164500,6440423540,8210,8210,8210,8210,0
|
|
20230830,164400,6440423540,8210,8210,8210,8210,0
|
|
20230830,164300,6440423540,8210,8210,8210,8210,0
|
|
20230830,164200,6440423540,8210,8210,8210,8210,0
|
|
20230830,164100,6440423540,8210,8210,8210,8210,0
|
|
20230830,164000,6440423540,8210,8210,8210,8210,0
|
|
20230830,163900,6440423540,8210,8210,8210,8210,0
|
|
20230830,163800,6440423540,8210,8210,8210,8210,0
|
|
20230830,163700,6440423540,8210,8210,8210,8210,0
|
|
20230830,163600,6440423540,8210,8210,8210,8210,0
|
|
20230830,163500,6440423540,8210,8210,8210,8210,0
|
|
20230830,163400,6440423540,8210,8210,8210,8210,0
|
|
20230830,163300,6440423540,8210,8210,8210,8210,0
|
|
20230830,163200,6440423540,8210,8210,8210,8210,0
|
|
20230830,163100,6440423540,8210,8210,8210,8210,0
|
|
20230830,163000,6440423540,8210,8210,8210,8210,0
|
|
20230830,162900,6440423540,8210,8210,8210,8210,0
|
|
20230830,162800,6440423540,8210,8210,8210,8210,0
|
|
20230830,162700,6440423540,8210,8210,8210,8210,0
|
|
20230830,162600,6440423540,8210,8210,8210,8210,0
|
|
20230830,162500,6440423540,8210,8210,8210,8210,0
|
|
20230830,162400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,162300,6440423540,8210,8210,8210,8210,0
|
|
20230830,162200,6440423540,8210,8210,8210,8210,0
|
|
20230830,162100,6440423540,8210,8210,8210,8210,0
|
|
20230830,162000,6440423540,8210,8210,8210,8210,0
|
|
20230830,161900,6440423540,8210,8210,8210,8210,0
|
|
20230830,161800,6440423540,8210,8210,8210,8210,0
|
|
20230830,161700,6440423540,8210,8210,8210,8210,0
|
|
20230830,161600,6440423540,8210,8210,8210,8210,0
|
|
20230830,161500,6440423540,8210,8210,8210,8210,0
|
|
20230830,161400,6440423540,8210,8210,8210,8210,0
|
|
20230830,161300,6440423540,8210,8210,8210,8210,0
|
|
20230830,161200,6440423540,8210,8210,8210,8210,0
|
|
20230830,161100,6440423540,8210,8210,8210,8210,0
|
|
20230830,161000,6440423540,8210,8210,8210,8210,0
|
|
20230830,160900,6440423540,8210,8210,8210,8210,0
|
|
20230830,160800,6440423540,8210,8210,8210,8210,0
|
|
20230830,160700,6440423540,8210,8210,8210,8210,0
|
|
20230830,160600,6440423540,8210,8210,8210,8210,0
|
|
20230830,160500,6440423540,8210,8210,8210,8210,0
|
|
20230830,160400,6440423540,8210,8210,8210,8210,0
|
|
20230830,160300,6440423540,8210,8210,8210,8210,0
|
|
20230830,160200,6440423540,8210,8210,8210,8210,0
|
|
20230830,160100,6440423540,8210,8210,8210,8210,0
|
|
20230830,160000,6440423540,8210,8210,8210,8210,0
|
|
20230830,155900,6440423540,8210,8210,8210,8210,0
|
|
20230830,155800,6440423540,8210,8210,8210,8210,0
|
|
20230830,155700,6440423540,8210,8210,8210,8210,0
|
|
20230830,155600,6440423540,8210,8210,8210,8210,0
|
|
20230830,155500,6440423540,8210,8210,8210,8210,0
|
|
20230830,155400,6440423540,8210,8210,8210,8210,24469
|
|
20230830,155300,6440423540,8210,8210,8210,8210,0
|
|
20230830,155200,6440423540,8210,8210,8210,8210,0
|
|
20230830,155100,6440423540,8210,8210,8210,8210,0
|
|
20230830,155000,6440423540,8210,8210,8210,8210,0
|
|
20230830,154900,6440423540,8210,8210,8210,8210,0
|
|
20230830,154800,6440423540,8210,8210,8210,8210,0
|
|
20230830,154700,6440423540,8210,8210,8210,8210,0
|
|
20230830,154600,6440423540,8210,8210,8210,8210,0
|
|
20230830,154500,6440423540,8210,8210,8210,8210,0
|
|
20230830,154400,6440423540,8210,8210,8210,8210,0
|
|
20230830,154300,6440423540,8210,8210,8210,8210,0
|
|
20230830,154200,6440423540,8210,8210,8210,8210,0
|
|
20230830,154100,6440423540,8210,8210,8210,8210,0
|
|
20230830,154000,6440423540,8210,8210,8210,8210,0
|
|
20230830,153900,6440423540,8210,8210,8210,8210,0
|
|
20230830,153800,6440423540,8210,8210,8210,8210,0
|
|
20230830,153700,6440423540,8210,8210,8210,8210,0
|
|
20230830,153600,6440423540,8210,8210,8210,8210,0
|
|
20230830,153500,6440423540,8210,8210,8210,8210,0
|
|
20230830,153400,6440423540,8210,8210,8210,8210,0
|
|
20230830,153300,6440423540,8210,8210,8210,8210,0
|
|
20230830,153200,6440423540,8210,8210,8210,8210,0
|
|
20230830,153100,6440423540,8210,8210,8210,8210,0
|
|
20230830,153000,6440423540,8210,8210,8210,8210,24469
|
|
20230830,152900,6239533050,8200,8200,8200,8200,0
|
|
20230830,152800,6239533050,8200,8200,8200,8200,0
|
|
20230830,152700,6239533050,8200,8200,8200,8200,0
|
|
20230830,152600,6239533050,8200,8200,8200,8200,0
|
|
20230830,152500,6239533050,8200,8200,8200,8200,0
|
|
20230830,152400,6239533050,8200,8200,8200,8200,0
|
|
20230830,152300,6239533050,8200,8200,8200,8200,0
|
|
20230830,152200,6239533050,8200,8200,8200,8200,0
|
|
20230830,152100,6239533050,8200,8200,8200,8200,0
|
|
20230830,152000,6239533050,8200,8200,8200,8200,0
|
|
20230830,151900,6239533050,8200,8200,8200,8180,3217
|
|
20230830,151800,6213180180,8200,8190,8200,8180,919
|
|
20230830,151700,6205655810,8190,8200,8200,8190,779
|
|
20230830,151600,6199274460,8200,8210,8210,8190,2226
|
|
20230830,151500,6181012000,8200,8190,8210,8180,11099
|
|
20230830,151400,6090139860,8200,8200,8210,8190,3114
|
|
20230830,151300,6064620420,8210,8190,8210,8190,1985
|
|
20230830,151200,6048343600,8200,8200,8200,8190,2304
|
|
20230830,151100,6029465400,8200,8210,8210,8200,972
|
|
20230830,151000,6021488500,8200,8210,8220,8190,1855
|
|
20230830,150900,6006287440,8220,8210,8220,8200,2241
|
|
20230830,150800,5987902290,8220,8220,8230,8210,3157
|
|
20230830,150700,5961955130,8220,8220,8230,8210,3426
|
|
20230830,150600,5933819560,8220,8230,8230,8210,3520
|
|
20230830,150500,5904869940,8230,8230,8230,8220,3124
|
|
20230830,150400,5879174300,8230,8230,8240,8220,5440
|
|
20230830,150300,5834409010,8240,8230,8240,8230,12929
|
|
20230830,150200,5727933360,8230,8220,8230,8210,8013
|
|
20230830,150100,5662016150,8220,8200,8230,8200,9755
|
|
20230830,150000,5581883300,8200,8200,8210,8200,3087
|
|
20230830,145900,5556558130,8210,8190,8210,8190,10010
|
|
20230830,145800,5474476320,8190,8180,8200,8180,2194
|
|
20230830,145700,5456506930,8190,8190,8200,8180,6071
|
|
20230830,145600,5406779590,8190,8190,8200,8180,4603
|
|
20230830,145500,5369084660,8190,8200,8200,8190,10081
|
|
20230830,145400,5286440810,8200,8190,8200,8170,7517
|
|
20230830,145300,5224906630,8180,8160,8180,8160,17404
|
|
20230830,145200,5082626990,8170,8160,8170,8150,1211
|
|
20230830,145100,5072745690,8140,8160,8160,8140,3186
|
|
20230830,145000,5046783080,8160,8160,8160,8150,556
|
|
20230830,144900,5042247400,8160,8160,8160,8160,503
|
|
20230830,144800,5038142920,8160,8170,8170,8150,2032
|
|
20230830,144700,5021562880,8160,8160,8170,8160,898
|
|
20230830,144600,5014231660,8160,8170,8170,8160,7615
|
|
20230830,144500,4952073000,8170,8170,8170,8160,2948
|
|
20230830,144400,4928004090,8170,8160,8170,8150,5143
|
|
20230830,144300,4886046020,8160,8150,8160,8150,5135
|
|
20230830,144200,4844195750,8150,8120,8150,8110,15052
|
|
20230830,144100,4721788160,8120,8120,8120,8110,839
|
|
20230830,144000,4714983370,8120,8120,8120,8110,3051
|
|
20230830,143900,4690239250,8120,8120,8120,8110,277
|
|
20230830,143800,4687991910,8120,8120,8120,8110,131
|
|
20230830,143700,4686928810,8120,8120,8120,8120,1163
|
|
20230830,143600,4677485250,8130,8130,8130,8120,409
|
|
20230830,143500,4674163080,8130,8130,8130,8120,336
|
|
20230830,143400,4671433920,8130,8110,8130,8110,2046
|
|
20230830,143300,4654821880,8110,8120,8120,8110,2058
|
|
20230830,143200,4638131030,8120,8110,8120,8110,993
|
|
20230830,143100,4630073530,8110,8110,8110,8110,600
|
|
20230830,143000,4625207530,8120,8120,8120,8110,88
|
|
20230830,142900,4624493370,8110,8120,8120,8110,629
|
|
20230830,142800,4619391440,8120,8120,8120,8120,65
|
|
20230830,142700,4618863640,8120,8110,8120,8110,1377
|
|
20230830,142600,4607696140,8110,8120,8120,8110,481
|
|
20230830,142500,4603794480,8120,8120,8120,8110,436
|
|
20230830,142400,4600255410,8120,8100,8120,8100,224
|
|
20230830,142300,4598437310,8100,8120,8120,8100,5922
|
|
20230830,142200,4550450860,8120,8120,8130,8110,1950
|
|
20230830,142100,4534619330,8110,8140,8140,8110,2881
|
|
20230830,142000,4511208870,8130,8120,8140,8120,293
|
|
20230830,141900,4508827930,8130,8120,8140,8120,2692
|
|
20230830,141800,4486936680,8120,8120,8130,8120,570
|
|
20230830,141700,4482307850,8130,8130,8130,8120,87
|
|
20230830,141600,4481600550,8130,8130,8130,8110,2362
|
|
20230830,141500,4462427220,8130,8140,8140,8120,1252
|
|
20230830,141400,4452249450,8140,8130,8140,8130,538
|
|
20230830,141300,4447873140,8140,8140,8140,8130,987
|
|
20230830,141200,4439840150,8130,8130,8140,8130,3565
|
|
20230830,141100,4410856650,8130,8130,8130,8130,680
|
|
20230830,141000,4405328250,8130,8130,8130,8120,82
|
|
20230830,140900,4404661640,8130,8120,8130,8120,900
|
|
20230830,140800,4397353150,8120,8130,8130,8120,995
|
|
20230830,140700,4389272990,8130,8130,8130,8130,354
|
|
20230830,140600,4386394970,8130,8120,8130,8110,874
|
|
20230830,140500,4379295500,8120,8130,8130,8120,705
|
|
20230830,140400,4373570530,8120,8120,8130,8110,1841
|
|
20230830,140300,4358621230,8120,8120,8120,8120,2145
|
|
20230830,140200,4341203830,8110,8120,8120,8110,1845
|
|
20230830,140100,4326240850,8120,8120,8120,8120,165
|
|
20230830,140000,4324901050,8120,8110,8120,8110,635
|
|
20230830,135900,4319750700,8120,8120,8120,8110,128
|
|
20230830,135800,4318712140,8100,8120,8120,8090,1278
|
|
20230830,135700,4308349610,8120,8120,8120,8120,148
|
|
20230830,135600,4307147850,8120,8110,8120,8100,1627
|
|
20230830,135500,4293951450,8100,8090,8110,8090,189
|
|
20230830,135400,4292419850,8100,8110,8110,8090,1982
|
|
20230830,135300,4276375490,8110,8120,8120,8110,1308
|
|
20230830,135200,4265766850,8120,8120,8120,8120,83
|
|
20230830,135100,4265092890,8120,8120,8120,8110,3825
|
|
20230830,135000,4234036480,8120,8120,8120,8110,85
|
|
20230830,134900,4233346300,8120,8120,8120,8110,164
|
|
20230830,134800,4232015680,8120,8120,8120,8110,355
|
|
20230830,134700,4229135570,8110,8110,8120,8110,819
|
|
20230830,134600,4222493420,8110,8110,8110,8110,207
|
|
20230830,134500,4220814650,8110,8120,8120,8110,233
|
|
20230830,134400,4218923690,8100,8110,8120,8100,1192
|
|
20230830,134300,4209263680,8110,8110,8110,8110,513
|
|
20230830,134200,4205103250,8110,8110,8110,8110,48
|
|
20230830,134100,4204713970,8110,8110,8110,8110,544
|
|
20230830,134000,4200302130,8110,8100,8110,8100,68
|
|
20230830,133900,4199750750,8090,8100,8100,8090,1732
|
|
20230830,133800,4185721780,8100,8100,8100,8090,1765
|
|
20230830,133700,4171425480,8100,8120,8120,8100,857
|
|
20230830,133600,4164473340,8120,8120,8120,8120,102
|
|
20230830,133500,4163645100,8110,8120,8120,8110,1575
|
|
20230830,133400,4150857100,8120,8120,8120,8110,512
|
|
20230830,133300,4146700000,8110,8120,8120,8100,1430
|
|
20230830,133200,4135101830,8120,8120,8120,8110,84
|
|
20230830,133100,4134420450,8120,8110,8120,8100,2892
|
|
20230830,133000,4110970800,8110,8110,8110,8110,75
|
|
20230830,132900,4110362550,8110,8110,8110,8070,10046
|
|
20230830,132800,4029194880,8110,8110,8110,8100,351
|
|
20230830,132700,4026348770,8110,8120,8120,8100,1477
|
|
20230830,132600,4014380690,8110,8120,8120,8110,466
|
|
20230830,132500,4010601280,8120,8100,8120,8090,919
|
|
20230830,132400,4003149960,8100,8100,8110,8100,959
|
|
20230830,132300,3995377310,8100,8100,8110,8090,1997
|
|
20230830,132200,3979204550,8110,8110,8110,8110,78
|
|
20230830,132100,3978571970,8110,8110,8110,8110,309
|
|
20230830,132000,3976065980,8110,8090,8110,8090,599
|
|
20230830,131900,3971218190,8090,8110,8110,8090,2250
|
|
20230830,131800,3952999440,8120,8110,8120,8110,275
|
|
20230830,131700,3950768060,8110,8120,8120,8110,317
|
|
20230830,131600,3948196570,8120,8120,8120,8110,632
|
|
20230830,131500,3943070220,8120,8120,8120,8110,925
|
|
20230830,131400,3935567420,8120,8120,8120,8100,275
|
|
20230830,131300,3933336540,8120,8120,8120,8110,1565
|
|
20230830,131200,3920643740,8120,8120,8130,8120,1175
|
|
20230830,131100,3911102720,8120,8120,8120,8110,63
|
|
20230830,131000,3910591330,8120,8120,8120,8110,535
|
|
20230830,130900,3906250750,8120,8120,8120,8120,432
|
|
20230830,130800,3902742910,8110,8120,8120,8110,929
|
|
20230830,130700,3895200180,8120,8130,8130,8110,619
|
|
20230830,130600,3890175970,8120,8130,8130,8120,907
|
|
20230830,130500,3882811060,8130,8130,8130,8120,747
|
|
20230830,130400,3876742950,8120,8130,8130,8120,1337
|
|
20230830,130300,3865878200,8130,8130,8130,8130,74
|
|
20230830,130200,3865276580,8130,8130,8130,8130,460
|
|
20230830,130100,3861536780,8130,8120,8130,8120,2139
|
|
20230830,130000,3844164710,8120,8120,8120,8110,240
|
|
20230830,125900,3842217340,8120,8120,8120,8110,89
|
|
20230830,125800,3841494960,8120,8120,8120,8120,684
|
|
20230830,125700,3835940880,8120,8110,8120,8110,185
|
|
20230830,125600,3834439960,8110,8120,8120,8110,1239
|
|
20230830,125500,3824388220,8120,8120,8120,8110,43
|
|
20230830,125400,3824039120,8110,8110,8120,8110,255
|
|
20230830,125300,3821970970,8120,8110,8120,8110,205
|
|
20230830,125200,3820308380,8120,8110,8120,8110,636
|
|
20230830,125100,3815150190,8110,8110,8110,8110,396
|
|
20230830,125000,3811938630,8110,8110,8110,8110,54
|
|
20230830,124900,3811500690,8110,8110,8110,8110,865
|
|
20230830,124800,3804485540,8110,8110,8110,8110,181
|
|
20230830,124700,3803017630,8110,8110,8110,8110,105
|
|
20230830,124600,3802166080,8110,8110,8110,8110,265
|
|
20230830,124500,3800016930,8110,8100,8110,8100,114
|
|
20230830,124400,3799093470,8100,8100,8110,8090,647
|
|
20230830,124300,3793855160,8100,8090,8100,8090,246
|
|
20230830,124200,3791864720,8100,8100,8110,8100,106
|
|
20230830,124100,3791006040,8100,8100,8100,8090,68
|
|
20230830,124000,3790455490,8100,8100,8110,8100,44
|
|
20230830,123900,3790098700,8100,8110,8110,8100,69
|
|
20230830,123800,3789539750,8110,8110,8110,8110,56
|
|
20230830,123700,3789085590,8100,8110,8110,8080,2005
|
|
20230830,123600,3772876280,8110,8110,8110,8090,452
|
|
20230830,123500,3769212290,8110,8110,8110,8100,425
|
|
20230830,123400,3765765570,8100,8100,8110,8100,51
|
|
20230830,123300,3765352340,8100,8100,8110,8100,114
|
|
20230830,123200,3764428930,8100,8110,8110,8100,96
|
|
20230830,123100,3763650920,8110,8100,8110,8100,240
|
|
20230830,123000,3761705460,8100,8090,8100,8080,86
|
|
20230830,122900,3761009110,8090,8090,8100,8090,1421
|
|
20230830,122800,3749504640,8100,8100,8110,8100,2320
|
|
20230830,122700,3730711090,8110,8110,8110,8100,170
|
|
20230830,122600,3729333400,8110,8110,8110,8100,126
|
|
20230830,122500,3728312690,8110,8100,8110,8100,1111
|
|
20230830,122400,3719311360,8100,8100,8100,8100,170
|
|
20230830,122300,3717934360,8100,8110,8110,8100,1127
|
|
20230830,122200,3708802470,8110,8110,8110,8100,107
|
|
20230830,122100,3707935400,8100,8110,8110,8100,183
|
|
20230830,122000,3706453060,8110,8110,8110,8100,61
|
|
20230830,121900,3705958370,8100,8110,8110,8090,1058
|
|
20230830,121800,3697395240,8100,8100,8110,8100,71
|
|
20230830,121700,3696819500,8110,8110,8110,8100,124
|
|
20230830,121600,3695814510,8110,8110,8110,8110,73
|
|
20230830,121500,3695222480,8100,8100,8110,8090,256
|
|
20230830,121400,3693147820,8110,8100,8110,8100,249
|
|
20230830,121300,3691129910,8100,8100,8110,8100,326
|
|
20230830,121200,3688488400,8100,8100,8100,8090,3155
|
|
20230830,121100,3662932910,8110,8110,8110,8100,1041
|
|
20230830,121000,3654500380,8110,8110,8120,8100,1736
|
|
20230830,120900,3640421490,8120,8120,8120,8120,58
|
|
20230830,120800,3639950530,8120,8120,8120,8120,42
|
|
20230830,120700,3639609490,8120,8120,8120,8120,32
|
|
20230830,120600,3639349650,8120,8120,8120,8120,21
|
|
20230830,120500,3639179130,8120,8110,8120,8110,163
|
|
20230830,120400,3637857180,8110,8110,8110,8110,243
|
|
20230830,120300,3635886450,8110,8110,8110,8110,881
|
|
20230830,120200,3628741540,8110,8110,8110,8110,41
|
|
20230830,120100,3628409030,8110,8100,8110,8100,56
|
|
20230830,120000,3627955000,8110,8100,8110,8100,1371
|
|
20230830,115900,3616847110,8100,8100,8110,8090,1904
|
|
20230830,115800,3601427680,8100,8110,8110,8100,1203
|
|
20230830,115700,3591683060,8110,8110,8110,8100,267
|
|
20230830,115600,3589518700,8110,8110,8110,8110,53
|
|
20230830,115500,3589088870,8110,8100,8110,8100,270
|
|
20230830,115400,3586901420,8100,8090,8100,8090,161
|
|
20230830,115300,3585598380,8090,8100,8100,8090,557
|
|
20230830,115200,3581086720,8100,8100,8110,8090,3272
|
|
20230830,115100,3554588690,8110,8100,8110,8100,66
|
|
20230830,115000,3554053480,8110,8110,8110,8100,746
|
|
20230830,114900,3548010400,8100,8110,8110,8100,471
|
|
20230830,114800,3544194740,8110,8110,8110,8110,115
|
|
20230830,114700,3543262090,8110,8100,8110,8100,506
|
|
20230830,114600,3539163420,8110,8120,8120,8110,1294
|
|
20230830,114500,3528666610,8120,8130,8130,8120,622
|
|
20230830,114400,3523615170,8130,8130,8130,8130,90
|
|
20230830,114300,3522883470,8130,8130,8130,8120,208
|
|
20230830,114200,3521194110,8130,8120,8130,8120,111
|
|
20230830,114100,3520292250,8130,8120,8130,8110,1233
|
|
20230830,114000,3510271160,8120,8120,8130,8120,39
|
|
20230830,113900,3509954450,8130,8120,8130,8110,212
|
|
20230830,113800,3508232990,8120,8110,8120,8110,336
|
|
20230830,113700,3505505790,8100,8110,8110,8100,425
|
|
20230830,113600,3502060760,8100,8110,8110,8100,859
|
|
20230830,113500,3495096270,8110,8100,8110,8100,423
|
|
20230830,113400,3491669930,8090,8110,8110,8090,1111
|
|
20230830,113300,3482671030,8100,8100,8110,8100,201
|
|
20230830,113200,3481042360,8100,8110,8110,8100,499
|
|
20230830,113100,3477000060,8110,8110,8110,8100,1079
|
|
20230830,113000,3468254610,8100,8110,8110,8100,1600
|
|
20230830,112900,3455279910,8110,8120,8120,8110,174
|
|
20230830,112800,3453868040,8120,8120,8120,8120,1024
|
|
20230830,112700,3445553160,8120,8120,8120,8110,313
|
|
20230830,112600,3443011650,8120,8120,8120,8110,174
|
|
20230830,112500,3441600020,8120,8120,8120,8120,153
|
|
20230830,112400,3440357660,8120,8120,8120,8110,82
|
|
20230830,112300,3439691860,8110,8120,8120,8110,264
|
|
20230830,112200,3437549980,8120,8120,8120,8110,3635
|
|
20230830,112100,3408068850,8120,8120,8120,8120,92
|
|
20230830,112000,3407321810,8120,8120,8130,8120,497
|
|
20230830,111900,3403285720,8120,8130,8130,8120,855
|
|
20230830,111800,3396342520,8120,8130,8130,8120,219
|
|
20230830,111700,3394563630,8130,8130,8140,8130,1889
|
|
20230830,111600,3379205790,8130,8140,8140,8130,1832
|
|
20230830,111500,3364293330,8140,8140,8140,8130,1552
|
|
20230830,111400,3351662720,8140,8140,8150,8130,2974
|
|
20230830,111300,3327457790,8140,8130,8140,8130,3461
|
|
20230830,111200,3299319250,8130,8100,8130,8100,2559
|
|
20230830,111100,3278543020,8100,8110,8120,8100,404
|
|
20230830,111000,3275270490,8110,8110,8120,8100,2620
|
|
20230830,110900,3254038300,8100,8120,8120,8100,1560
|
|
20230830,110800,3241398850,8120,8120,8130,8120,2636
|
|
20230830,110700,3219991590,8120,8120,8130,8120,1395
|
|
20230830,110600,3208663510,8120,8110,8120,8110,4872
|
|
20230830,110500,3169128790,8090,8080,8110,8080,12690
|
|
20230830,110400,3066368790,8080,8080,8090,8080,1411
|
|
20230830,110300,3054967820,8090,8090,8090,8080,103
|
|
20230830,110200,3054135330,8090,8100,8100,8090,816
|
|
20230830,110100,3047530730,8100,8090,8100,8090,1612
|
|
20230830,110000,3034489070,8090,8080,8090,8080,3967
|
|
20230830,105900,3002435650,8080,8080,8080,8080,66
|
|
20230830,105800,3001902370,8080,8070,8080,8070,579
|
|
20230830,105700,2997226650,8070,8070,8080,8070,233
|
|
20230830,105600,2995345520,8080,8080,8080,8070,292
|
|
20230830,105500,2992988710,8080,8080,8080,8070,857
|
|
20230830,105400,2986064160,8080,8080,8080,8080,372
|
|
20230830,105300,2983058400,8070,8070,8070,8070,1020
|
|
20230830,105200,2974827000,8070,8070,8080,8060,1595
|
|
20230830,105100,2961959780,8070,8060,8070,8050,1350
|
|
20230830,105000,2951078500,8060,8060,8070,8060,1167
|
|
20230830,104900,2941671650,8070,8070,8070,8060,252
|
|
20230830,104800,2939639460,8060,8070,8070,8060,921
|
|
20230830,104700,2932213230,8070,8080,8080,8060,531
|
|
20230830,104600,2927928040,8070,8080,8080,8070,1062
|
|
20230830,104500,2919356800,8070,8080,8080,8070,1800
|
|
20230830,104400,2904814310,8080,8080,8080,8080,590
|
|
20230830,104300,2900047110,8080,8070,8080,8070,1118
|
|
20230830,104200,2891024030,8080,8080,8080,8070,1640
|
|
20230830,104100,2877775820,8050,8060,8070,8050,1371
|
|
20230830,104000,2866713350,8060,8060,8060,8060,615
|
|
20230830,103900,2861756450,8060,8060,8060,8040,1179
|
|
20230830,103800,2852266580,8060,8040,8060,8040,1081
|
|
20230830,103700,2843565570,8040,8040,8060,8030,4193
|
|
20230830,103600,2809889770,8040,8040,8040,8040,2504
|
|
20230830,103500,2789757610,8050,8070,8070,8050,2838
|
|
20230830,103400,2766897410,8070,8060,8070,8060,389
|
|
20230830,103300,2763761220,8060,8080,8080,8060,1025
|
|
20230830,103200,2755494190,8070,8080,8080,8070,7
|
|
20230830,103100,2755437640,8070,8080,8080,8070,2458
|
|
20230830,103000,2735579000,8090,8080,8090,8080,803
|
|
20230830,102900,2729089880,8080,8080,8080,8080,542
|
|
20230830,102800,2724710520,8080,8080,8080,8070,1043
|
|
20230830,102700,2716284310,8080,8070,8080,8060,1272
|
|
20230830,102600,2706019310,8070,8080,8080,8070,1180
|
|
20230830,102500,2696491040,8080,8070,8080,8070,1578
|
|
20230830,102400,2683748500,8070,8060,8070,8060,515
|
|
20230830,102300,2679597450,8070,8060,8080,8060,181
|
|
20230830,102200,2678136970,8060,8060,8070,8060,385
|
|
20230830,102100,2675033050,8060,8070,8070,8060,1268
|
|
20230830,102000,2664810790,8070,8090,8090,8070,3604
|
|
20230830,101900,2635709620,8090,8070,8090,8070,1342
|
|
20230830,101800,2624868240,8060,8060,8080,8060,664
|
|
20230830,101700,2619513250,8060,8070,8080,8060,2270
|
|
20230830,101600,2601195860,8080,8080,8080,8070,970
|
|
20230830,101500,2593362260,8080,8070,8080,8070,1427
|
|
20230830,101400,2581846340,8070,8080,8080,8070,1301
|
|
20230830,101300,2571346300,8080,8050,8080,8050,2812
|
|
20230830,101200,2548670640,8050,8050,8050,8040,291
|
|
20230830,101100,2546328100,8030,8050,8050,8030,3393
|
|
20230830,101000,2519048440,8050,8040,8050,8040,306
|
|
20230830,100900,2516586120,8040,8050,8050,8030,3358
|
|
20230830,100800,2489591410,8050,8050,8050,8040,613
|
|
20230830,100700,2484657780,8050,8060,8060,8050,935
|
|
20230830,100600,2477130710,8050,8060,8060,8050,1686
|
|
20230830,100500,2463556270,8050,8060,8060,8050,651
|
|
20230830,100400,2458314280,8060,8050,8060,8050,2393
|
|
20230830,100300,2439044970,8060,8080,8080,8060,2337
|
|
20230830,100200,2420191690,8090,8070,8090,8070,5440
|
|
20230830,100100,2376261210,8080,8060,8080,8060,4168
|
|
20230830,100000,2342634480,8050,8070,8080,8050,2639
|
|
20230830,095900,2321347660,8070,8040,8080,8040,8137
|
|
20230830,095800,2255844870,8020,8030,8040,8020,2677
|
|
20230830,095700,2234349980,8010,8020,8020,8010,1113
|
|
20230830,095600,2225425400,8010,8010,8020,8010,825
|
|
20230830,095500,2218812250,8010,8020,8030,8000,2051
|
|
20230830,095400,2202363980,8020,8020,8020,8000,2344
|
|
20230830,095300,2183603420,8020,8030,8030,8010,3480
|
|
20230830,095200,2155716290,8020,8030,8030,8020,98
|
|
20230830,095100,2154929450,8030,8020,8030,8010,655
|
|
20230830,095000,2149678780,8010,8020,8020,8010,371
|
|
20230830,094900,2146704360,8020,8030,8030,8020,530
|
|
20230830,094800,2142453080,8030,8020,8030,8020,106
|
|
20230830,094700,2141601910,8030,8010,8030,8010,55
|
|
20230830,094600,2141160700,8010,8030,8030,8010,1945
|
|
20230830,094500,2125576310,8020,8010,8030,8010,859
|
|
20230830,094400,2118694710,8030,8030,8030,8000,1257
|
|
20230830,094300,2108630350,8000,8040,8040,8000,5746
|
|
20230830,094200,2062589750,8040,8040,8040,8020,2265
|
|
20230830,094100,2044406530,8040,8020,8040,8020,520
|
|
20230830,094000,2040227430,8020,8030,8050,8020,1644
|
|
20230830,093900,2027020400,8030,8010,8040,8000,12882
|
|
20230830,093800,1923667230,8020,8020,8030,8010,1557
|
|
20230830,093700,1911192020,8020,8000,8030,8000,10378
|
|
20230830,093600,1828140330,8010,8010,8020,8010,4616
|
|
20230830,093500,1791164670,8010,8030,8030,8010,4123
|
|
20230830,093400,1758133170,8030,8030,8040,8010,4674
|
|
20230830,093300,1720641810,8030,8040,8040,8030,1013
|
|
20230830,093200,1712500320,8040,8050,8050,8040,2177
|
|
20230830,093100,1694981640,8050,8030,8060,8030,2921
|
|
20230830,093000,1671480760,8030,8030,8030,8030,7861
|
|
20230830,092900,1608356930,8030,8030,8030,8020,2326
|
|
20230830,092800,1589696430,8030,8030,8030,8020,1035
|
|
20230830,092700,1581389640,8030,8010,8030,8010,1386
|
|
20230830,092600,1570272370,8020,8040,8040,8020,4348
|
|
20230830,092500,1535381600,8040,8050,8050,8030,2048
|
|
20230830,092400,1518923290,8050,8020,8060,8020,8975
|
|
20230830,092300,1446744590,8020,8030,8040,8020,1380
|
|
20230830,092200,1435663980,8030,8020,8040,8020,3835
|
|
20230830,092100,1404850230,8030,8000,8030,8000,4926
|
|
20230830,092000,1365359530,8000,7980,8020,7970,27867
|
|
20230830,091900,1142714500,7980,8060,8060,7980,38884
|
|
20230830,091800,831291890,8050,8050,8060,8040,2416
|
|
20230830,091700,811845280,8050,8050,8060,8040,3220
|
|
20230830,091600,785930290,8050,8050,8060,8040,3738
|
|
20230830,091500,755839520,8050,8070,8070,8040,4326
|
|
20230830,091400,721026450,8060,8070,8070,8040,8212
|
|
20230830,091300,654931200,8070,8070,8080,8050,5117
|
|
20230830,091200,613703460,8070,8080,8080,8060,5571
|
|
20230830,091100,568739000,8090,8080,8090,8080,673
|
|
20230830,091000,563298680,8080,8110,8110,8080,7603
|
|
20230830,090900,501775190,8100,8100,8110,8100,3682
|
|
20230830,090800,471939770,8100,8080,8100,8080,6334
|
|
20230830,090700,420718230,8090,8120,8140,8090,5076
|
|
20230830,090600,379578060,8120,8100,8120,8090,1278
|
|
20230830,090500,369222470,8100,8070,8100,8060,3355
|
|
20230830,090400,342132490,8050,8080,8080,8040,12735
|
|
20230830,090300,239473060,8070,8090,8090,8070,4547
|
|
20230830,090200,202736220,8090,8120,8120,8080,5144
|
|
20230830,090100,161094310,8120,8140,8140,8120,3709
|
|
20230830,090000,130932270,8140,8170,8180,8110,16055
|