624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192100,1394217425,3185,3185,3185,3185,16853
|
|
20230830,192000,1394217425,3185,3185,3185,3185,0
|
|
20230830,191900,1394217425,3185,3185,3185,3185,0
|
|
20230830,191800,1394217425,3185,3185,3185,3185,0
|
|
20230830,191700,1394217425,3185,3185,3185,3185,0
|
|
20230830,191600,1394217425,3185,3185,3185,3185,0
|
|
20230830,191500,1394217425,3185,3185,3185,3185,0
|
|
20230830,191400,1394217425,3185,3185,3185,3185,0
|
|
20230830,191300,1394217425,3185,3185,3185,3185,0
|
|
20230830,191200,1394217425,3185,3185,3185,3185,0
|
|
20230830,191100,1394217425,3185,3185,3185,3185,0
|
|
20230830,191000,1394217425,3185,3185,3185,3185,0
|
|
20230830,190900,1394217425,3185,3185,3185,3185,0
|
|
20230830,190800,1394217425,3185,3185,3185,3185,0
|
|
20230830,190700,1394217425,3185,3185,3185,3185,0
|
|
20230830,190600,1394217425,3185,3185,3185,3185,0
|
|
20230830,190500,1394217425,3185,3185,3185,3185,0
|
|
20230830,190400,1394217425,3185,3185,3185,3185,0
|
|
20230830,190300,1394217425,3185,3185,3185,3185,0
|
|
20230830,190200,1394217425,3185,3185,3185,3185,0
|
|
20230830,190100,1394217425,3185,3185,3185,3185,0
|
|
20230830,190000,1394217425,3185,3185,3185,3185,0
|
|
20230830,185900,1394217425,3185,3185,3185,3185,0
|
|
20230830,185800,1394217425,3185,3185,3185,3185,0
|
|
20230830,185700,1394217425,3185,3185,3185,3185,0
|
|
20230830,185600,1394217425,3185,3185,3185,3185,0
|
|
20230830,185500,1394217425,3185,3185,3185,3185,0
|
|
20230830,185400,1394217425,3185,3185,3185,3185,0
|
|
20230830,185300,1394217425,3185,3185,3185,3185,0
|
|
20230830,185200,1394217425,3185,3185,3185,3185,0
|
|
20230830,185100,1394217425,3185,3185,3185,3185,16853
|
|
20230830,185000,1394217425,3185,3185,3185,3185,0
|
|
20230830,184900,1394217425,3185,3185,3185,3185,0
|
|
20230830,184800,1394217425,3185,3185,3185,3185,0
|
|
20230830,184700,1394217425,3185,3185,3185,3185,0
|
|
20230830,184600,1394217425,3185,3185,3185,3185,0
|
|
20230830,184500,1394217425,3185,3185,3185,3185,0
|
|
20230830,184400,1394217425,3185,3185,3185,3185,0
|
|
20230830,184300,1394217425,3185,3185,3185,3185,0
|
|
20230830,184200,1394217425,3185,3185,3185,3185,0
|
|
20230830,184100,1394217425,3185,3185,3185,3185,0
|
|
20230830,184000,1394217425,3185,3185,3185,3185,0
|
|
20230830,183900,1394217425,3185,3185,3185,3185,0
|
|
20230830,183800,1394217425,3185,3185,3185,3185,0
|
|
20230830,183700,1394217425,3185,3185,3185,3185,0
|
|
20230830,183600,1394217425,3185,3185,3185,3185,0
|
|
20230830,183500,1394217425,3185,3185,3185,3185,0
|
|
20230830,183400,1394217425,3185,3185,3185,3185,0
|
|
20230830,183300,1394217425,3185,3185,3185,3185,0
|
|
20230830,183200,1394217425,3185,3185,3185,3185,0
|
|
20230830,183100,1394217425,3185,3185,3185,3185,0
|
|
20230830,183000,1394217425,3185,3185,3185,3185,0
|
|
20230830,182900,1394217425,3185,3185,3185,3185,0
|
|
20230830,182800,1394217425,3185,3185,3185,3185,0
|
|
20230830,182700,1394217425,3185,3185,3185,3185,0
|
|
20230830,182600,1394217425,3185,3185,3185,3185,0
|
|
20230830,182500,1394217425,3185,3185,3185,3185,0
|
|
20230830,182400,1394217425,3185,3185,3185,3185,0
|
|
20230830,182300,1394217425,3185,3185,3185,3185,0
|
|
20230830,182200,1394217425,3185,3185,3185,3185,0
|
|
20230830,182100,1394217425,3185,3185,3185,3185,16853
|
|
20230830,182000,1394217425,3185,3185,3185,3185,0
|
|
20230830,181900,1394217425,3185,3185,3185,3185,0
|
|
20230830,181800,1394217425,3185,3185,3185,3185,0
|
|
20230830,181700,1394217425,3185,3185,3185,3185,0
|
|
20230830,181600,1394217425,3185,3185,3185,3185,0
|
|
20230830,181500,1394217425,3185,3185,3185,3185,0
|
|
20230830,181400,1394217425,3185,3185,3185,3185,0
|
|
20230830,181300,1394217425,3185,3185,3185,3185,0
|
|
20230830,181200,1394217425,3185,3185,3185,3185,0
|
|
20230830,181100,1394217425,3185,3185,3185,3185,0
|
|
20230830,181000,1394217425,3185,3185,3185,3185,0
|
|
20230830,180900,1394217425,3185,3185,3185,3185,0
|
|
20230830,180800,1394217425,3185,3185,3185,3185,0
|
|
20230830,180700,1394217425,3185,3185,3185,3185,0
|
|
20230830,180600,1394217425,3185,3185,3185,3185,0
|
|
20230830,180500,1394217425,3185,3185,3185,3185,0
|
|
20230830,180400,1394217425,3185,3185,3185,3185,0
|
|
20230830,180300,1394217425,3185,3185,3185,3185,0
|
|
20230830,180200,1394217425,3185,3185,3185,3185,0
|
|
20230830,180100,1394217425,3185,3185,3185,3185,0
|
|
20230830,180000,1394217425,3185,3185,3185,3185,0
|
|
20230830,175900,1394217425,3185,3185,3185,3185,0
|
|
20230830,175800,1394217425,3185,3185,3185,3185,0
|
|
20230830,175700,1394217425,3185,3185,3185,3185,0
|
|
20230830,175600,1394217425,3185,3185,3185,3185,0
|
|
20230830,175500,1394217425,3185,3185,3185,3185,0
|
|
20230830,175400,1394217425,3185,3185,3185,3185,0
|
|
20230830,175300,1394217425,3185,3185,3185,3185,0
|
|
20230830,175200,1394217425,3185,3185,3185,3185,0
|
|
20230830,175100,1394217425,3185,3185,3185,3185,16853
|
|
20230830,175000,1394217425,3185,3185,3185,3185,0
|
|
20230830,174900,1394217425,3185,3185,3185,3185,0
|
|
20230830,174800,1394217425,3185,3185,3185,3185,0
|
|
20230830,174700,1394217425,3185,3185,3185,3185,0
|
|
20230830,174600,1394217425,3185,3185,3185,3185,0
|
|
20230830,174500,1394217425,3185,3185,3185,3185,0
|
|
20230830,174400,1394217425,3185,3185,3185,3185,0
|
|
20230830,174300,1394217425,3185,3185,3185,3185,0
|
|
20230830,174200,1394217425,3185,3185,3185,3185,0
|
|
20230830,174100,1394217425,3185,3185,3185,3185,0
|
|
20230830,174000,1394217425,3185,3185,3185,3185,0
|
|
20230830,173900,1394217425,3185,3185,3185,3185,0
|
|
20230830,173800,1394217425,3185,3185,3185,3185,0
|
|
20230830,173700,1394217425,3185,3185,3185,3185,0
|
|
20230830,173600,1394217425,3185,3185,3185,3185,0
|
|
20230830,173500,1394217425,3185,3185,3185,3185,0
|
|
20230830,173400,1394217425,3185,3185,3185,3185,0
|
|
20230830,173300,1394217425,3185,3185,3185,3185,0
|
|
20230830,173200,1394217425,3185,3185,3185,3185,0
|
|
20230830,173100,1394217425,3185,3185,3185,3185,0
|
|
20230830,173000,1394217425,3185,3185,3185,3185,0
|
|
20230830,172900,1394217425,3185,3185,3185,3185,0
|
|
20230830,172800,1394217425,3185,3185,3185,3185,0
|
|
20230830,172700,1394217425,3185,3185,3185,3185,0
|
|
20230830,172600,1394217425,3185,3185,3185,3185,0
|
|
20230830,172500,1394217425,3185,3185,3185,3185,0
|
|
20230830,172400,1394217425,3185,3185,3185,3185,0
|
|
20230830,172300,1394217425,3185,3185,3185,3185,0
|
|
20230830,172200,1394217425,3185,3185,3185,3185,0
|
|
20230830,172100,1394217425,3185,3185,3185,3185,16853
|
|
20230830,172000,1394217425,3185,3185,3185,3185,0
|
|
20230830,171900,1394217425,3185,3185,3185,3185,0
|
|
20230830,171800,1394217425,3185,3185,3185,3185,0
|
|
20230830,171700,1394217425,3185,3185,3185,3185,0
|
|
20230830,171600,1394217425,3185,3185,3185,3185,0
|
|
20230830,171500,1394217425,3185,3185,3185,3185,0
|
|
20230830,171400,1394217425,3185,3185,3185,3185,0
|
|
20230830,171300,1394217425,3185,3185,3185,3185,0
|
|
20230830,171200,1394217425,3185,3185,3185,3185,0
|
|
20230830,171100,1394217425,3185,3185,3185,3185,0
|
|
20230830,171000,1394217425,3185,3185,3185,3185,0
|
|
20230830,170900,1394217425,3185,3185,3185,3185,0
|
|
20230830,170800,1394217425,3185,3185,3185,3185,0
|
|
20230830,170700,1394217425,3185,3185,3185,3185,0
|
|
20230830,170600,1394217425,3185,3185,3185,3185,0
|
|
20230830,170500,1394217425,3185,3185,3185,3185,0
|
|
20230830,170400,1394217425,3185,3185,3185,3185,0
|
|
20230830,170300,1394217425,3185,3185,3185,3185,0
|
|
20230830,170200,1394217425,3185,3185,3185,3185,0
|
|
20230830,170100,1394217425,3185,3185,3185,3185,0
|
|
20230830,170000,1394217425,3185,3185,3185,3185,0
|
|
20230830,165900,1394217425,3185,3185,3185,3185,0
|
|
20230830,165800,1394217425,3185,3185,3185,3185,0
|
|
20230830,165700,1394217425,3185,3185,3185,3185,0
|
|
20230830,165600,1394217425,3185,3185,3185,3185,0
|
|
20230830,165500,1394217425,3185,3185,3185,3185,0
|
|
20230830,165400,1394217425,3185,3185,3185,3185,0
|
|
20230830,165300,1394217425,3185,3185,3185,3185,0
|
|
20230830,165200,1394217425,3185,3185,3185,3185,0
|
|
20230830,165100,1394217425,3185,3185,3185,3185,16853
|
|
20230830,165000,1394217425,3185,3185,3185,3185,0
|
|
20230830,164900,1394217425,3185,3185,3185,3185,0
|
|
20230830,164800,1394217425,3185,3185,3185,3185,0
|
|
20230830,164700,1394217425,3185,3185,3185,3185,0
|
|
20230830,164600,1394217425,3185,3185,3185,3185,0
|
|
20230830,164500,1394217425,3185,3185,3185,3185,0
|
|
20230830,164400,1394217425,3185,3185,3185,3185,0
|
|
20230830,164300,1394217425,3185,3185,3185,3185,0
|
|
20230830,164200,1394217425,3185,3185,3185,3185,0
|
|
20230830,164100,1394217425,3185,3185,3185,3185,0
|
|
20230830,164000,1394217425,3185,3185,3185,3185,0
|
|
20230830,163900,1394217425,3185,3185,3185,3185,0
|
|
20230830,163800,1394217425,3185,3185,3185,3185,0
|
|
20230830,163700,1394217425,3185,3185,3185,3185,0
|
|
20230830,163600,1394217425,3185,3185,3185,3185,0
|
|
20230830,163500,1394217425,3185,3185,3185,3185,0
|
|
20230830,163400,1394217425,3185,3185,3185,3185,0
|
|
20230830,163300,1394217425,3185,3185,3185,3185,0
|
|
20230830,163200,1394217425,3185,3185,3185,3185,0
|
|
20230830,163100,1394217425,3185,3185,3185,3185,0
|
|
20230830,163000,1394217425,3185,3185,3185,3185,0
|
|
20230830,162900,1394217425,3185,3185,3185,3185,0
|
|
20230830,162800,1394217425,3185,3185,3185,3185,0
|
|
20230830,162700,1394217425,3185,3185,3185,3185,0
|
|
20230830,162600,1394217425,3185,3185,3185,3185,0
|
|
20230830,162500,1394217425,3185,3185,3185,3185,0
|
|
20230830,162400,1394217425,3185,3185,3185,3185,0
|
|
20230830,162300,1394217425,3185,3185,3185,3185,0
|
|
20230830,162200,1394217425,3185,3185,3185,3185,0
|
|
20230830,162100,1394217425,3185,3185,3185,3185,16853
|
|
20230830,162000,1394217425,3185,3185,3185,3185,0
|
|
20230830,161900,1394217425,3185,3185,3185,3185,0
|
|
20230830,161800,1394217425,3185,3185,3185,3185,0
|
|
20230830,161700,1394217425,3185,3185,3185,3185,0
|
|
20230830,161600,1394217425,3185,3185,3185,3185,0
|
|
20230830,161500,1394217425,3185,3185,3185,3185,0
|
|
20230830,161400,1394217425,3185,3185,3185,3185,0
|
|
20230830,161300,1394217425,3185,3185,3185,3185,0
|
|
20230830,161200,1394217425,3185,3185,3185,3185,0
|
|
20230830,161100,1394217425,3185,3185,3185,3185,0
|
|
20230830,161000,1394217425,3185,3185,3185,3185,0
|
|
20230830,160900,1394217425,3185,3185,3185,3185,0
|
|
20230830,160800,1394217425,3185,3185,3185,3185,0
|
|
20230830,160700,1394217425,3185,3185,3185,3185,0
|
|
20230830,160600,1394217425,3185,3185,3185,3185,0
|
|
20230830,160500,1394217425,3185,3185,3185,3185,0
|
|
20230830,160400,1394217425,3185,3185,3185,3185,0
|
|
20230830,160300,1394217425,3185,3185,3185,3185,0
|
|
20230830,160200,1394217425,3185,3185,3185,3185,0
|
|
20230830,160100,1394217425,3185,3185,3185,3185,0
|
|
20230830,160000,1394217425,3185,3185,3185,3185,0
|
|
20230830,155900,1394217425,3185,3185,3185,3185,0
|
|
20230830,155800,1394217425,3185,3185,3185,3185,0
|
|
20230830,155700,1394217425,3185,3185,3185,3185,0
|
|
20230830,155600,1394217425,3185,3185,3185,3185,0
|
|
20230830,155500,1394217425,3185,3185,3185,3185,0
|
|
20230830,155400,1394217425,3185,3185,3185,3185,0
|
|
20230830,155300,1394217425,3185,3185,3185,3185,0
|
|
20230830,155200,1394217425,3185,3185,3185,3185,0
|
|
20230830,155100,1394217425,3185,3185,3185,3185,16853
|
|
20230830,155000,1394217425,3185,3185,3185,3185,0
|
|
20230830,154900,1394217425,3185,3185,3185,3185,0
|
|
20230830,154800,1394217425,3185,3185,3185,3185,0
|
|
20230830,154700,1394217425,3185,3185,3185,3185,0
|
|
20230830,154600,1394217425,3185,3185,3185,3185,0
|
|
20230830,154500,1394217425,3185,3185,3185,3185,0
|
|
20230830,154400,1394217425,3185,3185,3185,3185,0
|
|
20230830,154300,1394217425,3185,3185,3185,3185,0
|
|
20230830,154200,1394217425,3185,3185,3185,3185,0
|
|
20230830,154100,1394217425,3185,3185,3185,3185,0
|
|
20230830,154000,1394217425,3185,3185,3185,3185,0
|
|
20230830,153900,1394217425,3185,3185,3185,3185,0
|
|
20230830,153800,1394217425,3185,3185,3185,3185,0
|
|
20230830,153700,1394217425,3185,3185,3185,3185,0
|
|
20230830,153600,1394217425,3185,3185,3185,3185,0
|
|
20230830,153500,1394217425,3185,3185,3185,3185,0
|
|
20230830,153400,1394217425,3185,3185,3185,3185,0
|
|
20230830,153300,1394217425,3185,3185,3185,3185,0
|
|
20230830,153200,1394217425,3185,3185,3185,3185,0
|
|
20230830,153100,1394217425,3185,3185,3185,3185,0
|
|
20230830,153000,1394217425,3185,3185,3185,3185,16853
|
|
20230830,152900,1340540620,3185,3185,3185,3185,0
|
|
20230830,152800,1340540620,3185,3185,3185,3185,0
|
|
20230830,152700,1340540620,3185,3185,3185,3185,0
|
|
20230830,152600,1340540620,3185,3185,3185,3185,0
|
|
20230830,152500,1340540620,3185,3185,3185,3185,0
|
|
20230830,152400,1340540620,3185,3185,3185,3185,0
|
|
20230830,152300,1340540620,3185,3185,3185,3185,0
|
|
20230830,152200,1340540620,3185,3185,3185,3185,0
|
|
20230830,152100,1340540620,3185,3185,3185,3185,0
|
|
20230830,152000,1340540620,3185,3185,3185,3185,0
|
|
20230830,151900,1340540620,3185,3180,3185,3180,655
|
|
20230830,151800,1338454455,3180,3185,3185,3180,1036
|
|
20230830,151700,1335155795,3190,3190,3190,3190,676
|
|
20230830,151600,1332999355,3190,3185,3190,3185,460
|
|
20230830,151500,1331532955,3180,3180,3180,3180,0
|
|
20230830,151400,1331532955,3180,3180,3180,3180,0
|
|
20230830,151300,1331532955,3180,3190,3190,3180,2148
|
|
20230830,151200,1324694485,3190,3185,3190,3185,228
|
|
20230830,151100,1323967175,3185,3185,3185,3185,275
|
|
20230830,151000,1323091300,3190,3190,3190,3190,377
|
|
20230830,150900,1321888670,3185,3190,3190,3185,482
|
|
20230830,150800,1320352240,3185,3185,3185,3185,274
|
|
20230830,150700,1319479550,3185,3180,3185,3180,1090
|
|
20230830,150600,1316008060,3185,3185,3185,3185,71
|
|
20230830,150500,1315781925,3185,3185,3185,3180,3332
|
|
20230830,150400,1305174505,3185,3185,3185,3185,75
|
|
20230830,150300,1304935630,3185,3180,3185,3180,352
|
|
20230830,150200,1303814760,3180,3180,3180,3180,300
|
|
20230830,150100,1302860760,3180,3185,3185,3180,4
|
|
20230830,150000,1302848035,3185,3185,3185,3185,16162
|
|
20230830,145900,1251372065,3190,3190,3190,3190,599
|
|
20230830,145800,1249461255,3185,3185,3185,3185,1932
|
|
20230830,145700,1243307835,3185,3190,3190,3185,1908
|
|
20230830,145600,1237228355,3190,3190,3190,3190,0
|
|
20230830,145500,1237228355,3190,3190,3190,3190,1
|
|
20230830,145400,1237225165,3185,3185,3185,3185,880
|
|
20230830,145300,1234422365,3190,3190,3190,3190,1
|
|
20230830,145200,1234419175,3185,3190,3190,3185,701
|
|
20230830,145100,1232186485,3190,3185,3190,3185,1437
|
|
20230830,145000,1227609540,3180,3185,3185,3180,1319
|
|
20230830,144900,1223408560,3185,3185,3185,3185,25
|
|
20230830,144800,1223328935,3190,3190,3190,3190,1
|
|
20230830,144700,1223325745,3190,3190,3190,3185,121
|
|
20230830,144600,1222940255,3185,3185,3185,3185,0
|
|
20230830,144500,1222940255,3185,3185,3185,3185,1
|
|
20230830,144400,1222937070,3185,3185,3185,3185,50
|
|
20230830,144300,1222777820,3185,3185,3190,3185,1223
|
|
20230830,144200,1218882355,3185,3185,3185,3185,109
|
|
20230830,144100,1218535190,3180,3180,3180,3180,1063
|
|
20230830,144000,1215154850,3180,3180,3180,3180,1612
|
|
20230830,143900,1210028690,3180,3180,3180,3180,157
|
|
20230830,143800,1209529430,3180,3185,3185,3180,316
|
|
20230830,143700,1208524495,3185,3185,3185,3180,1833
|
|
20230830,143600,1202688050,3185,3180,3185,3180,3448
|
|
20230830,143500,1191718360,3185,3180,3190,3180,423
|
|
20230830,143400,1190370700,3190,3185,3190,3180,1386
|
|
20230830,143300,1185955235,3185,3185,3190,3185,155
|
|
20230830,143200,1185461545,3185,3185,3185,3185,306
|
|
20230830,143100,1184486935,3185,3185,3185,3185,345
|
|
20230830,143000,1183388110,3185,3190,3190,3185,498
|
|
20230830,142900,1181800730,3190,3190,3190,3190,1357
|
|
20230830,142800,1177471900,3190,3190,3190,3190,78
|
|
20230830,142700,1177223080,3190,3190,3190,3190,274
|
|
20230830,142600,1176349020,3190,3190,3190,3190,27
|
|
20230830,142500,1176262890,3190,3190,3190,3190,442
|
|
20230830,142400,1174852910,3190,3190,3190,3190,710
|
|
20230830,142300,1172588010,3190,3185,3190,3185,42
|
|
20230830,142200,1172454090,3190,3190,3190,3190,6
|
|
20230830,142100,1172434950,3190,3190,3190,3190,3574
|
|
20230830,142000,1161033890,3190,3190,3190,3190,0
|
|
20230830,141900,1161033890,3190,3190,3190,3190,21794
|
|
20230830,141800,1091511030,3195,3195,3195,3195,287
|
|
20230830,141700,1090594065,3200,3200,3200,3200,587
|
|
20230830,141600,1088715665,3200,3200,3200,3200,159
|
|
20230830,141500,1088206865,3200,3195,3200,3195,2
|
|
20230830,141400,1088200470,3195,3200,3200,3195,6700
|
|
20230830,141300,1066788970,3200,3200,3200,3200,0
|
|
20230830,141200,1066788970,3200,3190,3200,3190,1688
|
|
20230830,141100,1061401305,3200,3200,3200,3200,0
|
|
20230830,141000,1061401305,3200,3200,3200,3200,470
|
|
20230830,140900,1059897305,3200,3200,3200,3200,348
|
|
20230830,140800,1058783705,3200,3200,3200,3200,10
|
|
20230830,140700,1058751705,3195,3200,3200,3195,5278
|
|
20230830,140600,1041882120,3200,3200,3200,3195,1472
|
|
20230830,140500,1037172220,3200,3200,3200,3200,9
|
|
20230830,140400,1037143420,3195,3200,3200,3195,629
|
|
20230830,140300,1035133750,3195,3195,3195,3195,1547
|
|
20230830,140200,1030191085,3195,3195,3195,3195,1950
|
|
20230830,140100,1023960835,3195,3195,3195,3195,1146
|
|
20230830,140000,1020299365,3195,3195,3200,3195,6643
|
|
20230830,135900,999060660,3200,3195,3200,3195,578
|
|
20230830,135800,997213945,3195,3195,3195,3195,636
|
|
20230830,135700,995181925,3195,3195,3195,3195,1369
|
|
20230830,135600,990807970,3195,3195,3195,3195,5950
|
|
20230830,135500,971797720,3200,3195,3200,3195,5020
|
|
20230830,135400,955758810,3195,3185,3195,3185,4262
|
|
20230830,135300,942163725,3190,3190,3190,3190,221
|
|
20230830,135200,941458735,3185,3185,3185,3185,20
|
|
20230830,135100,941395035,3190,3190,3190,3190,2933
|
|
20230830,135000,932038765,3185,3190,3190,3185,2394
|
|
20230830,134900,924413870,3190,3190,3190,3190,623
|
|
20230830,134800,922426500,3185,3180,3185,3180,3996
|
|
20230830,134700,909702910,3185,3185,3185,3185,2
|
|
20230830,134600,909696540,3185,3185,3185,3185,400
|
|
20230830,134500,908422540,3185,3185,3185,3185,500
|
|
20230830,134400,906830040,3185,3190,3190,3185,1574
|
|
20230830,134300,901816600,3190,3190,3190,3190,2640
|
|
20230830,134200,893395000,3190,3190,3190,3190,1335
|
|
20230830,134100,889136350,3190,3190,3195,3190,21206
|
|
20230830,134000,821479835,3190,3185,3190,3185,18958
|
|
20230830,133900,761076900,3180,3180,3180,3180,1713
|
|
20230830,133800,755629560,3180,3180,3180,3180,5
|
|
20230830,133700,755613660,3180,3180,3180,3180,390
|
|
20230830,133600,754373460,3180,3180,3180,3180,438
|
|
20230830,133500,752980620,3180,3180,3180,3180,0
|
|
20230830,133400,752980620,3180,3180,3180,3180,4
|
|
20230830,133300,752967900,3180,3180,3180,3180,81
|
|
20230830,133200,752710320,3180,3180,3180,3180,1000
|
|
20230830,133100,749530320,3180,3185,3185,3180,634
|
|
20230830,133000,747514145,3185,3180,3185,3180,1635
|
|
20230830,132900,742314795,3180,3180,3180,3180,1758
|
|
20230830,132800,736724355,3180,3185,3185,3180,154
|
|
20230830,132700,736234385,3185,3185,3185,3185,341
|
|
20230830,132600,735148300,3185,3180,3185,3180,7054
|
|
20230830,132500,712684610,3180,3180,3180,3180,659
|
|
20230830,132400,710588990,3180,3175,3180,3170,11412
|
|
20230830,132300,674399255,3180,3180,3180,3180,0
|
|
20230830,132200,674399255,3180,3180,3180,3180,5
|
|
20230830,132100,674383355,3180,3175,3180,3175,19
|
|
20230830,132000,674323025,3175,3175,3175,3175,6666
|
|
20230830,131900,653158475,3175,3175,3175,3175,2
|
|
20230830,131800,653152125,3180,3180,3180,3180,0
|
|
20230830,131700,653152125,3180,3180,3180,3180,3
|
|
20230830,131600,653142585,3180,3180,3180,3180,1
|
|
20230830,131500,653139405,3180,3185,3185,3180,1936
|
|
20230830,131400,646982875,3185,3185,3185,3185,115
|
|
20230830,131300,646616600,3185,3185,3185,3185,40
|
|
20230830,131200,646489200,3185,3185,3185,3185,204
|
|
20230830,131100,645839460,3185,3185,3185,3185,200
|
|
20230830,131000,645202460,3185,3185,3185,3185,100
|
|
20230830,130900,644883960,3185,3185,3185,3185,0
|
|
20230830,130800,644883960,3185,3185,3185,3185,21
|
|
20230830,130700,644817075,3185,3185,3185,3185,289
|
|
20230830,130600,643896610,3185,3185,3185,3185,22
|
|
20230830,130500,643826540,3190,3185,3190,3185,24
|
|
20230830,130400,643750000,3185,3185,3185,3185,0
|
|
20230830,130300,643750000,3185,3185,3185,3185,0
|
|
20230830,130200,643750000,3185,3185,3185,3185,583
|
|
20230830,130100,641893145,3185,3185,3185,3185,692
|
|
20230830,130000,639689125,3185,3185,3185,3185,155
|
|
20230830,125900,639195450,3185,3180,3185,3180,71
|
|
20230830,125800,638969665,3185,3185,3185,3185,389
|
|
20230830,125700,637730700,3180,3185,3185,3180,228
|
|
20230830,125600,637004525,3180,3180,3180,3180,2
|
|
20230830,125500,636998165,3180,3180,3180,3180,3
|
|
20230830,125400,636988625,3180,3180,3180,3180,1486
|
|
20230830,125300,632263145,3175,3175,3175,3175,33
|
|
20230830,125200,632158370,3175,3175,3175,3175,0
|
|
20230830,125100,632158370,3175,3175,3175,3175,112
|
|
20230830,125000,631802770,3175,3175,3175,3175,0
|
|
20230830,124900,631802770,3175,3175,3175,3175,2061
|
|
20230830,124800,625259095,3175,3170,3175,3170,1637
|
|
20230830,124700,620061630,3175,3175,3175,3175,165
|
|
20230830,124600,619537755,3175,3175,3175,3175,1500
|
|
20230830,124500,614775255,3175,3180,3180,3175,11575
|
|
20230830,124400,577967955,3180,3180,3180,3180,0
|
|
20230830,124300,577967955,3180,3180,3180,3180,180
|
|
20230830,124200,577395555,3180,3185,3185,3180,180
|
|
20230830,124100,576822760,3185,3185,3190,3185,577
|
|
20230830,124000,574985010,3180,3180,3185,3180,3294
|
|
20230830,123900,564493680,3180,3185,3185,3180,419
|
|
20230830,123800,563159190,3185,3185,3185,3185,160
|
|
20230830,123700,562649590,3180,3185,3185,3180,206
|
|
20230830,123600,561993500,3185,3185,3185,3185,45
|
|
20230830,123500,561850175,3185,3185,3185,3185,382
|
|
20230830,123400,560633505,3185,3185,3185,3185,1070
|
|
20230830,123300,557225555,3180,3180,3180,3180,0
|
|
20230830,123200,557225555,3180,3180,3180,3180,4535
|
|
20230830,123100,542804255,3180,3180,3180,3180,0
|
|
20230830,123000,542804255,3180,3180,3180,3180,1
|
|
20230830,122900,542801075,3180,3180,3180,3180,0
|
|
20230830,122800,542801075,3180,3180,3180,3180,297
|
|
20230830,122700,541856615,3175,3175,3175,3170,1369
|
|
20230830,122600,537511610,3175,3175,3175,3175,125
|
|
20230830,122500,537114735,3175,3175,3175,3175,7
|
|
20230830,122400,537092510,3170,3170,3170,3170,1000
|
|
20230830,122300,533922510,3175,3175,3175,3175,41
|
|
20230830,122200,533792335,3175,3175,3175,3175,1
|
|
20230830,122100,533789160,3175,3175,3175,3175,235
|
|
20230830,122000,533043035,3175,3175,3175,3175,2
|
|
20230830,121900,533036685,3175,3175,3175,3175,0
|
|
20230830,121800,533036685,3175,3170,3175,3170,6
|
|
20230830,121700,533017660,3170,3170,3170,3170,0
|
|
20230830,121600,533017660,3170,3170,3170,3170,1
|
|
20230830,121500,533014490,3170,3175,3175,3170,101
|
|
20230830,121400,532694315,3175,3175,3175,3175,2091
|
|
20230830,121300,526055390,3175,3175,3175,3175,1
|
|
20230830,121200,526052215,3175,3175,3175,3175,0
|
|
20230830,121100,526052215,3175,3175,3175,3170,12187
|
|
20230830,121000,487418070,3175,3175,3175,3175,0
|
|
20230830,120900,487418070,3175,3175,3175,3175,0
|
|
20230830,120800,487418070,3175,3175,3175,3175,0
|
|
20230830,120700,487418070,3175,3175,3175,3175,99
|
|
20230830,120600,487103745,3175,3175,3175,3175,1290
|
|
20230830,120500,483007995,3175,3175,3175,3175,695
|
|
20230830,120400,480801370,3170,3170,3170,3170,0
|
|
20230830,120300,480801370,3170,3175,3175,3170,1004
|
|
20230830,120200,477618670,3175,3175,3175,3175,162
|
|
20230830,120100,477104320,3175,3175,3175,3175,94
|
|
20230830,120000,476805870,3170,3170,3170,3170,0
|
|
20230830,115900,476805870,3170,3170,3170,3170,0
|
|
20230830,115800,476805870,3170,3170,3170,3170,221
|
|
20230830,115700,476105300,3165,3165,3165,3165,0
|
|
20230830,115600,476105300,3165,3165,3165,3165,0
|
|
20230830,115500,476105300,3165,3165,3165,3165,1000
|
|
20230830,115400,472940300,3165,3165,3165,3165,339
|
|
20230830,115300,471867365,3170,3170,3170,3170,2
|
|
20230830,115200,471861025,3165,3165,3165,3165,73
|
|
20230830,115100,471629980,3165,3165,3165,3165,150
|
|
20230830,115000,471155230,3165,3165,3165,3165,0
|
|
20230830,114900,471155230,3165,3170,3170,3165,5002
|
|
20230830,114800,455323890,3170,3170,3170,3170,35
|
|
20230830,114700,455212940,3170,3170,3170,3170,5
|
|
20230830,114600,455197090,3170,3170,3170,3170,1
|
|
20230830,114500,455193920,3170,3170,3170,3170,100
|
|
20230830,114400,454876920,3170,3170,3170,3170,1233
|
|
20230830,114300,450968310,3170,3170,3170,3170,1396
|
|
20230830,114200,446542990,3170,3170,3170,3170,5
|
|
20230830,114100,446527140,3170,3170,3170,3170,3036
|
|
20230830,114000,436903020,3170,3170,3170,3170,11272
|
|
20230830,113900,401170780,3170,3175,3175,3170,2691
|
|
20230830,113800,392638850,3175,3175,3175,3175,500
|
|
20230830,113700,391051350,3175,3175,3175,3175,1
|
|
20230830,113600,391048175,3180,3175,3180,3175,3
|
|
20230830,113500,391038645,3180,3180,3180,3180,5
|
|
20230830,113400,391022745,3175,3175,3180,3170,535
|
|
20230830,113300,389324485,3180,3180,3180,3180,0
|
|
20230830,113200,389324485,3180,3180,3180,3180,315
|
|
20230830,113100,388322785,3180,3180,3180,3180,101
|
|
20230830,113000,388001605,3175,3175,3175,3175,2331
|
|
20230830,112900,380600680,3175,3175,3175,3175,99
|
|
20230830,112800,380286355,3175,3175,3175,3175,73
|
|
20230830,112700,380054580,3170,3170,3170,3170,24
|
|
20230830,112600,379978500,3175,3175,3175,3175,1
|
|
20230830,112500,379975325,3175,3175,3175,3175,1316
|
|
20230830,112400,375797025,3175,3175,3175,3175,1
|
|
20230830,112300,375793850,3170,3170,3170,3170,0
|
|
20230830,112200,375793850,3170,3170,3170,3170,0
|
|
20230830,112100,375793850,3170,3170,3170,3170,10
|
|
20230830,112000,375762150,3165,3165,3165,3165,0
|
|
20230830,111900,375762150,3165,3165,3165,3165,0
|
|
20230830,111800,375762150,3165,3165,3165,3165,999
|
|
20230830,111700,372600315,3165,3165,3165,3165,0
|
|
20230830,111600,372600315,3165,3165,3165,3165,0
|
|
20230830,111500,372600315,3165,3165,3165,3165,0
|
|
20230830,111400,372600315,3165,3170,3170,3165,450
|
|
20230830,111300,371175730,3175,3175,3175,3175,8
|
|
20230830,111200,371150330,3175,3175,3175,3175,2
|
|
20230830,111100,371143980,3175,3170,3175,3170,1304
|
|
20230830,111000,367010295,3165,3165,3165,3165,300
|
|
20230830,110900,366060795,3165,3170,3170,3165,920
|
|
20230830,110800,363148980,3165,3165,3165,3165,100
|
|
20230830,110700,362832480,3165,3165,3165,3165,50
|
|
20230830,110600,362674230,3170,3170,3170,3170,15
|
|
20230830,110500,362626680,3170,3170,3170,3165,405
|
|
20230830,110400,361344780,3175,3170,3175,3170,619
|
|
20230830,110300,359382515,3170,3170,3170,3170,5
|
|
20230830,110200,359366665,3170,3175,3175,3170,6815
|
|
20230830,110100,337763100,3170,3170,3170,3170,302
|
|
20230830,110000,336805760,3175,3175,3175,3175,68
|
|
20230830,105900,336589860,3175,3175,3175,3170,115
|
|
20230830,105800,336225250,3175,3180,3180,3175,406
|
|
20230830,105700,334936170,3180,3180,3180,3180,0
|
|
20230830,105600,334936170,3180,3180,3180,3180,0
|
|
20230830,105500,334936170,3180,3180,3180,3180,6
|
|
20230830,105400,334917090,3180,3180,3180,3180,46
|
|
20230830,105300,334770810,3180,3180,3180,3180,0
|
|
20230830,105200,334770810,3180,3180,3180,3180,21
|
|
20230830,105100,334704030,3180,3180,3180,3180,2
|
|
20230830,105000,334697670,3180,3180,3180,3180,9
|
|
20230830,104900,334669050,3180,3180,3180,3180,30
|
|
20230830,104800,334573650,3175,3175,3175,3175,0
|
|
20230830,104700,334573650,3175,3175,3175,3175,43
|
|
20230830,104600,334437125,3175,3175,3175,3175,0
|
|
20230830,104500,334437125,3175,3175,3175,3175,11
|
|
20230830,104400,334402200,3175,3175,3175,3175,74
|
|
20230830,104300,334167250,3170,3170,3170,3170,0
|
|
20230830,104200,334167250,3170,3175,3175,3170,322
|
|
20230830,104100,333146400,3175,3175,3175,3175,5
|
|
20230830,104000,333130525,3175,3175,3175,3175,3
|
|
20230830,103900,333121000,3170,3180,3180,3170,10880
|
|
20230830,103800,298575410,3185,3185,3185,3185,0
|
|
20230830,103700,298575410,3185,3185,3185,3185,1
|
|
20230830,103600,298572225,3185,3185,3185,3185,1
|
|
20230830,103500,298569040,3185,3180,3185,3180,55
|
|
20230830,103400,298393955,3180,3180,3180,3180,2798
|
|
20230830,103300,289496315,3185,3185,3185,3185,55
|
|
20230830,103200,289321140,3185,3185,3185,3185,5
|
|
20230830,103100,289305215,3180,3180,3180,3180,3
|
|
20230830,103000,289295675,3180,3180,3180,3180,118
|
|
20230830,102900,288920435,3185,3185,3185,3185,14
|
|
20230830,102800,288875845,3185,3185,3185,3185,5
|
|
20230830,102700,288859920,3180,3180,3180,3180,100
|
|
20230830,102600,288541920,3180,3180,3180,3180,0
|
|
20230830,102500,288541920,3180,3185,3185,3180,2489
|
|
20230830,102400,280618325,3190,3190,3190,3190,5
|
|
20230830,102300,280602375,3190,3190,3190,3190,2011
|
|
20230830,102200,274187285,3190,3190,3190,3190,15
|
|
20230830,102100,274139435,3190,3185,3190,3185,9
|
|
20230830,102000,274110730,3190,3190,3190,3190,30
|
|
20230830,101900,274015030,3190,3185,3190,3185,6
|
|
20230830,101800,273995895,3185,3190,3190,3185,10
|
|
20230830,101700,273964000,3190,3190,3190,3190,1
|
|
20230830,101600,273960810,3190,3190,3190,3185,807
|
|
20230830,101500,271387985,3190,3190,3190,3190,1029
|
|
20230830,101400,268105475,3190,3190,3190,3185,563
|
|
20230830,101300,266311505,3190,3190,3190,3190,11
|
|
20230830,101200,266276415,3190,3190,3190,3190,1181
|
|
20230830,101100,262509025,3185,3185,3185,3185,157
|
|
20230830,101000,262008980,3190,3190,3190,3190,17
|
|
20230830,100900,261954750,3190,3190,3190,3190,12832
|
|
20230830,100800,221020670,3190,3185,3190,3185,6
|
|
20230830,100700,221001535,3185,3185,3185,3185,1534
|
|
20230830,100600,216115745,3185,3185,3185,3180,218
|
|
20230830,100500,215422415,3185,3185,3185,3180,2215
|
|
20230830,100400,208372640,3185,3185,3185,3185,1
|
|
20230830,100300,208369455,3185,3185,3185,3185,77
|
|
20230830,100200,208124210,3185,3185,3185,3185,0
|
|
20230830,100100,208124210,3185,3185,3185,3185,22
|
|
20230830,100000,208054140,3180,3180,3180,3180,0
|
|
20230830,095900,208054140,3180,3180,3180,3180,513
|
|
20230830,095800,206422800,3175,3180,3180,3175,11
|
|
20230830,095700,206387825,3175,3180,3180,3175,576
|
|
20230830,095600,204559010,3180,3175,3180,3175,4
|
|
20230830,095500,204546295,3180,3180,3180,3180,5
|
|
20230830,095400,204530395,3180,3180,3180,3180,18
|
|
20230830,095300,204473155,3180,3180,3180,3180,1335
|
|
20230830,095200,200227855,3185,3185,3185,3185,8
|
|
20230830,095100,200202375,3185,3185,3185,3185,544
|
|
20230830,095000,198469735,3185,3180,3185,3180,388
|
|
20230830,094900,197235855,3180,3180,3180,3180,5
|
|
20230830,094800,197219955,3180,3180,3180,3180,505
|
|
20230830,094700,195614055,3185,3180,3185,3180,10
|
|
20230830,094600,195582230,3185,3185,3185,3185,1
|
|
20230830,094500,195579045,3190,3190,3190,3190,0
|
|
20230830,094400,195579045,3190,3180,3190,3180,2543
|
|
20230830,094300,187481080,3185,3185,3185,3185,7
|
|
20230830,094200,187458785,3185,3185,3185,3185,1
|
|
20230830,094100,187455600,3185,3185,3185,3180,506
|
|
20230830,094000,185843995,3185,3185,3185,3185,15
|
|
20230830,093900,185796220,3185,3185,3185,3185,1026
|
|
20230830,093800,182528410,3180,3180,3180,3180,9
|
|
20230830,093700,182499790,3185,3180,3185,3180,121
|
|
20230830,093600,182115000,3180,3180,3185,3180,13286
|
|
20230830,093500,139856530,3180,3175,3180,3175,1361
|
|
20230830,093400,135535340,3175,3175,3175,3175,6
|
|
20230830,093300,135516290,3175,3175,3175,3175,4
|
|
20230830,093200,135503590,3170,3175,3175,3170,205
|
|
20230830,093100,134853715,3170,3175,3175,3170,5005
|
|
20230830,093000,118975250,3175,3175,3175,3175,482
|
|
20230830,092900,117444900,3175,3175,3175,3175,206
|
|
20230830,092800,116790850,3175,3175,3175,3175,19
|
|
20230830,092700,116730525,3170,3170,3170,3170,3544
|
|
20230830,092600,105496045,3175,3175,3175,3175,208
|
|
20230830,092500,104835645,3180,3180,3180,3180,203
|
|
20230830,092400,104190105,3180,3175,3180,3175,1073
|
|
20230830,092300,100778215,3175,3175,3175,3175,1663
|
|
20230830,092200,95498190,3175,3175,3175,3170,8502
|
|
20230830,092100,68527295,3175,3175,3175,3175,24
|
|
20230830,092000,68451095,3175,3175,3175,3175,1635
|
|
20230830,091900,63259970,3175,3180,3180,3175,167
|
|
20230830,091800,62729740,3175,3175,3175,3175,353
|
|
20230830,091700,61608965,3175,3175,3175,3175,511
|
|
20230830,091600,59986540,3175,3175,3175,3175,105
|
|
20230830,091500,59653165,3175,3175,3175,3175,260
|
|
20230830,091400,58827665,3175,3180,3180,3175,1237
|
|
20230830,091300,54894530,3175,3180,3180,3175,1338
|
|
20230830,091200,50639695,3180,3180,3180,3180,1381
|
|
20230830,091100,46248115,3180,3180,3180,3180,1565
|
|
20230830,091000,41271415,3180,3180,3180,3180,267
|
|
20230830,090900,40422355,3180,3180,3185,3180,1492
|
|
20230830,090800,35677640,3185,3180,3190,3180,7151
|
|
20230830,090700,12904290,3180,3175,3180,3175,3117
|
|
20230830,090600,3001965,3165,3165,3165,3165,100
|
|
20230830,090500,2685465,3165,3165,3165,3165,5
|
|
20230830,090400,2669640,3165,3165,3165,3165,15
|
|
20230830,090300,2622165,3165,3165,3165,3165,3
|
|
20230830,090200,2612670,3170,3170,3170,3170,0
|
|
20230830,090100,2612670,3170,3175,3175,3170,638
|
|
20230830,090000,589610,3170,3170,3170,3170,185
|