601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185800,4401799920,8290,8290,8290,8290,6715
|
|
20230829,185700,4401799920,8290,8290,8290,8290,0
|
|
20230829,185600,4401799920,8290,8290,8290,8290,0
|
|
20230829,185500,4401799920,8290,8290,8290,8290,0
|
|
20230829,185400,4401799920,8290,8290,8290,8290,0
|
|
20230829,185300,4401799920,8290,8290,8290,8290,0
|
|
20230829,185200,4401799920,8290,8290,8290,8290,0
|
|
20230829,185100,4401799920,8290,8290,8290,8290,0
|
|
20230829,185000,4401799920,8290,8290,8290,8290,0
|
|
20230829,184900,4401799920,8290,8290,8290,8290,0
|
|
20230829,184800,4401799920,8290,8290,8290,8290,0
|
|
20230829,184700,4401799920,8290,8290,8290,8290,0
|
|
20230829,184600,4401799920,8290,8290,8290,8290,0
|
|
20230829,184500,4401799920,8290,8290,8290,8290,0
|
|
20230829,184400,4401799920,8290,8290,8290,8290,0
|
|
20230829,184300,4401799920,8290,8290,8290,8290,0
|
|
20230829,184200,4401799920,8290,8290,8290,8290,0
|
|
20230829,184100,4401799920,8290,8290,8290,8290,0
|
|
20230829,184000,4401799920,8290,8290,8290,8290,0
|
|
20230829,183900,4401799920,8290,8290,8290,8290,0
|
|
20230829,183800,4401799920,8290,8290,8290,8290,0
|
|
20230829,183700,4401799920,8290,8290,8290,8290,0
|
|
20230829,183600,4401799920,8290,8290,8290,8290,0
|
|
20230829,183500,4401799920,8290,8290,8290,8290,0
|
|
20230829,183400,4401799920,8290,8290,8290,8290,0
|
|
20230829,183300,4401799920,8290,8290,8290,8290,0
|
|
20230829,183200,4401799920,8290,8290,8290,8290,0
|
|
20230829,183100,4401799920,8290,8290,8290,8290,0
|
|
20230829,183000,4401799920,8290,8290,8290,8290,0
|
|
20230829,182900,4401799920,8290,8290,8290,8290,0
|
|
20230829,182800,4401799920,8290,8290,8290,8290,6715
|
|
20230829,182700,4401799920,8290,8290,8290,8290,0
|
|
20230829,182600,4401799920,8290,8290,8290,8290,0
|
|
20230829,182500,4401799920,8290,8290,8290,8290,0
|
|
20230829,182400,4401799920,8290,8290,8290,8290,0
|
|
20230829,182300,4401799920,8290,8290,8290,8290,0
|
|
20230829,182200,4401799920,8290,8290,8290,8290,0
|
|
20230829,182100,4401799920,8290,8290,8290,8290,0
|
|
20230829,182000,4401799920,8290,8290,8290,8290,0
|
|
20230829,181900,4401799920,8290,8290,8290,8290,0
|
|
20230829,181800,4401799920,8290,8290,8290,8290,0
|
|
20230829,181700,4401799920,8290,8290,8290,8290,0
|
|
20230829,181600,4401799920,8290,8290,8290,8290,0
|
|
20230829,181500,4401799920,8290,8290,8290,8290,0
|
|
20230829,181400,4401799920,8290,8290,8290,8290,0
|
|
20230829,181300,4401799920,8290,8290,8290,8290,0
|
|
20230829,181200,4401799920,8290,8290,8290,8290,0
|
|
20230829,181100,4401799920,8290,8290,8290,8290,0
|
|
20230829,181000,4401799920,8290,8290,8290,8290,0
|
|
20230829,180900,4401799920,8290,8290,8290,8290,0
|
|
20230829,180800,4401799920,8290,8290,8290,8290,0
|
|
20230829,180700,4401799920,8290,8290,8290,8290,0
|
|
20230829,180600,4401799920,8290,8290,8290,8290,0
|
|
20230829,180500,4401799920,8290,8290,8290,8290,0
|
|
20230829,180400,4401799920,8290,8290,8290,8290,0
|
|
20230829,180300,4401799920,8290,8290,8290,8290,0
|
|
20230829,180200,4401799920,8290,8290,8290,8290,0
|
|
20230829,180100,4401799920,8290,8290,8290,8290,0
|
|
20230829,180000,4401799920,8290,8290,8290,8290,0
|
|
20230829,175900,4401799920,8290,8290,8290,8290,0
|
|
20230829,175800,4401799920,8290,8290,8290,8290,6715
|
|
20230829,175700,4401799920,8290,8290,8290,8290,0
|
|
20230829,175600,4401799920,8290,8290,8290,8290,0
|
|
20230829,175500,4401799920,8290,8290,8290,8290,0
|
|
20230829,175400,4401799920,8290,8290,8290,8290,0
|
|
20230829,175300,4401799920,8290,8290,8290,8290,0
|
|
20230829,175200,4401799920,8290,8290,8290,8290,0
|
|
20230829,175100,4401799920,8290,8290,8290,8290,0
|
|
20230829,175000,4401799920,8290,8290,8290,8290,0
|
|
20230829,174900,4401799920,8290,8290,8290,8290,0
|
|
20230829,174800,4401799920,8290,8290,8290,8290,0
|
|
20230829,174700,4401799920,8290,8290,8290,8290,0
|
|
20230829,174600,4401799920,8290,8290,8290,8290,0
|
|
20230829,174500,4401799920,8290,8290,8290,8290,0
|
|
20230829,174400,4401799920,8290,8290,8290,8290,0
|
|
20230829,174300,4401799920,8290,8290,8290,8290,0
|
|
20230829,174200,4401799920,8290,8290,8290,8290,0
|
|
20230829,174100,4401799920,8290,8290,8290,8290,0
|
|
20230829,174000,4401799920,8290,8290,8290,8290,0
|
|
20230829,173900,4401799920,8290,8290,8290,8290,0
|
|
20230829,173800,4401799920,8290,8290,8290,8290,0
|
|
20230829,173700,4401799920,8290,8290,8290,8290,0
|
|
20230829,173600,4401799920,8290,8290,8290,8290,0
|
|
20230829,173500,4401799920,8290,8290,8290,8290,0
|
|
20230829,173400,4401799920,8290,8290,8290,8290,0
|
|
20230829,173300,4401799920,8290,8290,8290,8290,0
|
|
20230829,173200,4401799920,8290,8290,8290,8290,0
|
|
20230829,173100,4401799920,8290,8290,8290,8290,0
|
|
20230829,173000,4401799920,8290,8290,8290,8290,0
|
|
20230829,172900,4401799920,8290,8290,8290,8290,0
|
|
20230829,172800,4401799920,8290,8290,8290,8290,6715
|
|
20230829,172700,4401799920,8290,8290,8290,8290,0
|
|
20230829,172600,4401799920,8290,8290,8290,8290,0
|
|
20230829,172500,4401799920,8290,8290,8290,8290,0
|
|
20230829,172400,4401799920,8290,8290,8290,8290,0
|
|
20230829,172300,4401799920,8290,8290,8290,8290,0
|
|
20230829,172200,4401799920,8290,8290,8290,8290,0
|
|
20230829,172100,4401799920,8290,8290,8290,8290,0
|
|
20230829,172000,4401799920,8290,8290,8290,8290,0
|
|
20230829,171900,4401799920,8290,8290,8290,8290,0
|
|
20230829,171800,4401799920,8290,8290,8290,8290,0
|
|
20230829,171700,4401799920,8290,8290,8290,8290,0
|
|
20230829,171600,4401799920,8290,8290,8290,8290,0
|
|
20230829,171500,4401799920,8290,8290,8290,8290,0
|
|
20230829,171400,4401799920,8290,8290,8290,8290,0
|
|
20230829,171300,4401799920,8290,8290,8290,8290,0
|
|
20230829,171200,4401799920,8290,8290,8290,8290,0
|
|
20230829,171100,4401799920,8290,8290,8290,8290,0
|
|
20230829,171000,4401799920,8290,8290,8290,8290,0
|
|
20230829,170900,4401799920,8290,8290,8290,8290,0
|
|
20230829,170800,4401799920,8290,8290,8290,8290,0
|
|
20230829,170700,4401799920,8290,8290,8290,8290,0
|
|
20230829,170600,4401799920,8290,8290,8290,8290,0
|
|
20230829,170500,4401799920,8290,8290,8290,8290,0
|
|
20230829,170400,4401799920,8290,8290,8290,8290,0
|
|
20230829,170300,4401799920,8290,8290,8290,8290,0
|
|
20230829,170200,4401799920,8290,8290,8290,8290,0
|
|
20230829,170100,4401799920,8290,8290,8290,8290,0
|
|
20230829,170000,4401799920,8290,8290,8290,8290,0
|
|
20230829,165900,4401799920,8290,8290,8290,8290,0
|
|
20230829,165800,4401799920,8290,8290,8290,8290,6715
|
|
20230829,165700,4401799920,8290,8290,8290,8290,0
|
|
20230829,165600,4401799920,8290,8290,8290,8290,0
|
|
20230829,165500,4401799920,8290,8290,8290,8290,0
|
|
20230829,165400,4401799920,8290,8290,8290,8290,0
|
|
20230829,165300,4401799920,8290,8290,8290,8290,0
|
|
20230829,165200,4401799920,8290,8290,8290,8290,0
|
|
20230829,165100,4401799920,8290,8290,8290,8290,0
|
|
20230829,165000,4401799920,8290,8290,8290,8290,0
|
|
20230829,164900,4401799920,8290,8290,8290,8290,0
|
|
20230829,164800,4401799920,8290,8290,8290,8290,0
|
|
20230829,164700,4401799920,8290,8290,8290,8290,0
|
|
20230829,164600,4401799920,8290,8290,8290,8290,0
|
|
20230829,164500,4401799920,8290,8290,8290,8290,0
|
|
20230829,164400,4401799920,8290,8290,8290,8290,0
|
|
20230829,164300,4401799920,8290,8290,8290,8290,0
|
|
20230829,164200,4401799920,8290,8290,8290,8290,0
|
|
20230829,164100,4401799920,8290,8290,8290,8290,0
|
|
20230829,164000,4401799920,8290,8290,8290,8290,0
|
|
20230829,163900,4401799920,8290,8290,8290,8290,0
|
|
20230829,163800,4401799920,8290,8290,8290,8290,0
|
|
20230829,163700,4401799920,8290,8290,8290,8290,0
|
|
20230829,163600,4401799920,8290,8290,8290,8290,0
|
|
20230829,163500,4401799920,8290,8290,8290,8290,0
|
|
20230829,163400,4401799920,8290,8290,8290,8290,0
|
|
20230829,163300,4401799920,8290,8290,8290,8290,0
|
|
20230829,163200,4401799920,8290,8290,8290,8290,0
|
|
20230829,163100,4401799920,8290,8290,8290,8290,0
|
|
20230829,163000,4401799920,8290,8290,8290,8290,0
|
|
20230829,162900,4401799920,8290,8290,8290,8290,0
|
|
20230829,162800,4401799920,8290,8290,8290,8290,6715
|
|
20230829,162700,4401799920,8290,8290,8290,8290,0
|
|
20230829,162600,4401799920,8290,8290,8290,8290,0
|
|
20230829,162500,4401799920,8290,8290,8290,8290,0
|
|
20230829,162400,4401799920,8290,8290,8290,8290,0
|
|
20230829,162300,4401799920,8290,8290,8290,8290,0
|
|
20230829,162200,4401799920,8290,8290,8290,8290,0
|
|
20230829,162100,4401799920,8290,8290,8290,8290,0
|
|
20230829,162000,4401799920,8290,8290,8290,8290,0
|
|
20230829,161900,4401799920,8290,8290,8290,8290,0
|
|
20230829,161800,4401799920,8290,8290,8290,8290,0
|
|
20230829,161700,4401799920,8290,8290,8290,8290,0
|
|
20230829,161600,4401799920,8290,8290,8290,8290,0
|
|
20230829,161500,4401799920,8290,8290,8290,8290,0
|
|
20230829,161400,4401799920,8290,8290,8290,8290,0
|
|
20230829,161300,4401799920,8290,8290,8290,8290,0
|
|
20230829,161200,4401799920,8290,8290,8290,8290,0
|
|
20230829,161100,4401799920,8290,8290,8290,8290,0
|
|
20230829,161000,4401799920,8290,8290,8290,8290,0
|
|
20230829,160900,4401799920,8290,8290,8290,8290,0
|
|
20230829,160800,4401799920,8290,8290,8290,8290,0
|
|
20230829,160700,4401799920,8290,8290,8290,8290,0
|
|
20230829,160600,4401799920,8290,8290,8290,8290,0
|
|
20230829,160500,4401799920,8290,8290,8290,8290,0
|
|
20230829,160400,4401799920,8290,8290,8290,8290,0
|
|
20230829,160300,4401799920,8290,8290,8290,8290,0
|
|
20230829,160200,4401799920,8290,8290,8290,8290,0
|
|
20230829,160100,4401799920,8290,8290,8290,8290,0
|
|
20230829,160000,4401799920,8290,8290,8290,8290,0
|
|
20230829,155900,4401799920,8290,8290,8290,8290,0
|
|
20230829,155800,4401799920,8290,8290,8290,8290,6715
|
|
20230829,155700,4401799920,8290,8290,8290,8290,0
|
|
20230829,155600,4401799920,8290,8290,8290,8290,0
|
|
20230829,155500,4401799920,8290,8290,8290,8290,0
|
|
20230829,155400,4401799920,8290,8290,8290,8290,0
|
|
20230829,155300,4401799920,8290,8290,8290,8290,0
|
|
20230829,155200,4401799920,8290,8290,8290,8290,0
|
|
20230829,155100,4401799920,8290,8290,8290,8290,0
|
|
20230829,155000,4401799920,8290,8290,8290,8290,0
|
|
20230829,154900,4401799920,8290,8290,8290,8290,0
|
|
20230829,154800,4401799920,8290,8290,8290,8290,0
|
|
20230829,154700,4401799920,8290,8290,8290,8290,0
|
|
20230829,154600,4401799920,8290,8290,8290,8290,0
|
|
20230829,154500,4401799920,8290,8290,8290,8290,0
|
|
20230829,154400,4401799920,8290,8290,8290,8290,0
|
|
20230829,154300,4401799920,8290,8290,8290,8290,0
|
|
20230829,154200,4401799920,8290,8290,8290,8290,0
|
|
20230829,154100,4401799920,8290,8290,8290,8290,0
|
|
20230829,154000,4401799920,8290,8290,8290,8290,0
|
|
20230829,153900,4401799920,8290,8290,8290,8290,0
|
|
20230829,153800,4401799920,8290,8290,8290,8290,0
|
|
20230829,153700,4401799920,8290,8290,8290,8290,0
|
|
20230829,153600,4401799920,8290,8290,8290,8290,0
|
|
20230829,153500,4401799920,8290,8290,8290,8290,0
|
|
20230829,153400,4401799920,8290,8290,8290,8290,0
|
|
20230829,153300,4401799920,8290,8290,8290,8290,0
|
|
20230829,153200,4401799920,8290,8290,8290,8290,0
|
|
20230829,153100,4401799920,8290,8290,8290,8290,0
|
|
20230829,153000,4401799920,8290,8290,8290,8290,6715
|
|
20230829,152900,4346132570,8300,8300,8300,8300,0
|
|
20230829,152800,4346132570,8300,8300,8300,8300,0
|
|
20230829,152700,4346132570,8300,8300,8300,8300,0
|
|
20230829,152600,4346132570,8300,8300,8300,8300,0
|
|
20230829,152500,4346132570,8300,8300,8300,8300,0
|
|
20230829,152400,4346132570,8300,8300,8300,8300,0
|
|
20230829,152300,4346132570,8300,8300,8300,8300,0
|
|
20230829,152200,4346132570,8300,8300,8300,8300,0
|
|
20230829,152100,4346132570,8300,8300,8300,8300,0
|
|
20230829,152000,4346132570,8300,8300,8300,8300,0
|
|
20230829,151900,4346132570,8300,8300,8320,8300,1679
|
|
20230829,151800,4332192550,8290,8290,8300,8290,19
|
|
20230829,151700,4332034980,8290,8300,8320,8290,8556
|
|
20230829,151600,4261071360,8300,8300,8320,8300,1285
|
|
20230829,151500,4250405680,8300,8320,8320,8300,230
|
|
20230829,151400,4248494830,8310,8330,8330,8300,234
|
|
20230829,151300,4246550930,8330,8320,8330,8290,993
|
|
20230829,151200,4238295320,8300,8290,8320,8290,2477
|
|
20230829,151100,4217725070,8300,8300,8310,8290,308
|
|
20230829,151000,4215168620,8310,8310,8310,8300,829
|
|
20230829,150900,4208287230,8310,8300,8310,8300,953
|
|
20230829,150800,4200371520,8300,8300,8310,8300,343
|
|
20230829,150700,4197524500,8300,8300,8310,8300,1060
|
|
20230829,150600,4188726360,8300,8300,8310,8290,6296
|
|
20230829,150500,4136510550,8310,8300,8310,8290,1595
|
|
20230829,150400,4123272360,8300,8300,8310,8300,519
|
|
20230829,150300,4118964610,8310,8300,8310,8300,783
|
|
20230829,150200,4112464080,8310,8300,8310,8290,2112
|
|
20230829,150100,4094927440,8300,8300,8300,8300,632
|
|
20230829,150000,4089681840,8300,8310,8310,8300,1194
|
|
20230829,145900,4079764090,8310,8310,8310,8310,219
|
|
20230829,145800,4077944200,8320,8320,8320,8310,46
|
|
20230829,145700,4077561920,8310,8320,8330,8300,3439
|
|
20230829,145600,4048984470,8320,8320,8320,8320,359
|
|
20230829,145500,4045997590,8330,8330,8340,8320,1711
|
|
20230829,145400,4031749250,8330,8330,8340,8330,588
|
|
20230829,145300,4026851190,8330,8340,8340,8330,7
|
|
20230829,145200,4026792870,8340,8340,8340,8340,310
|
|
20230829,145100,4024207470,8340,8340,8340,8340,1
|
|
20230829,145000,4024199130,8340,8340,8340,8340,2
|
|
20230829,144900,4024182450,8350,8340,8360,8330,697
|
|
20230829,144800,4018365610,8340,8350,8350,8340,132
|
|
20230829,144700,4017264700,8330,8340,8360,8330,666
|
|
20230829,144600,4011707180,8340,8340,8340,8330,129
|
|
20230829,144500,4010632140,8350,8360,8360,8350,437
|
|
20230829,144400,4006983180,8350,8350,8360,8350,640
|
|
20230829,144300,4001639060,8360,8360,8360,8360,1
|
|
20230829,144200,4001630700,8360,8350,8360,8350,267
|
|
20230829,144100,3999401060,8350,8350,8360,8340,999
|
|
20230829,144000,3991059500,8360,8370,8370,8360,863
|
|
20230829,143900,3983843930,8370,8360,8370,8360,338
|
|
20230829,143800,3981017120,8360,8360,8360,8360,3
|
|
20230829,143700,3980992040,8360,8360,8370,8350,1383
|
|
20230829,143600,3969423590,8360,8330,8360,8330,10158
|
|
20230829,143500,3884664360,8330,8330,8330,8330,204
|
|
20230829,143400,3882965040,8330,8330,8330,8330,2
|
|
20230829,143300,3882948380,8330,8320,8330,8310,489
|
|
20230829,143200,3878879920,8320,8320,8320,8310,3301
|
|
20230829,143100,3851445600,8320,8310,8330,8310,4124
|
|
20230829,143000,3817168140,8310,8310,8310,8310,129
|
|
20230829,142900,3816096150,8310,8310,8310,8300,180
|
|
20230829,142800,3814600450,8310,8300,8310,8300,160
|
|
20230829,142700,3813271350,8310,8310,8310,8300,40
|
|
20230829,142600,3812939000,8310,8310,8320,8300,4719
|
|
20230829,142500,3773731340,8320,8320,8320,8310,51
|
|
20230829,142400,3773307270,8320,8320,8320,8320,134
|
|
20230829,142300,3772192390,8320,8320,8320,8320,121
|
|
20230829,142200,3771185670,8320,8310,8320,8310,1812
|
|
20230829,142100,3756109940,8320,8310,8320,8310,1037
|
|
20230829,142000,3747492440,8310,8300,8310,8300,1183
|
|
20230829,141900,3737671910,8310,8310,8310,8310,125
|
|
20230829,141800,3736633160,8320,8320,8320,8310,323
|
|
20230829,141700,3733948800,8310,8310,8310,8310,3959
|
|
20230829,141600,3701049510,8300,8320,8320,8300,2273
|
|
20230829,141500,3682163700,8320,8320,8320,8320,89
|
|
20230829,141400,3681423220,8320,8320,8320,8310,167
|
|
20230829,141300,3680034320,8320,8320,8320,8320,1
|
|
20230829,141200,3680026000,8310,8310,8310,8310,2136
|
|
20230829,141100,3662275840,8310,8320,8320,8310,213
|
|
20230829,141000,3660505800,8320,8340,8340,8310,1450
|
|
20230829,140900,3648443060,8340,8340,8340,8340,85
|
|
20230829,140800,3647734160,8330,8330,8330,8320,661
|
|
20230829,140700,3642228060,8330,8330,8330,8320,63
|
|
20230829,140600,3641703380,8330,8320,8330,8320,99
|
|
20230829,140500,3640879690,8320,8320,8330,8320,1541
|
|
20230829,140400,3628058560,8320,8330,8330,8320,1484
|
|
20230829,140300,3615711670,8330,8330,8340,8330,104
|
|
20230829,140200,3614845220,8330,8340,8340,8330,203
|
|
20230829,140100,3613152230,8340,8320,8340,8320,1377
|
|
20230829,140000,3601690790,8320,8330,8340,8320,427
|
|
20230829,135900,3598133890,8330,8330,8340,8330,108
|
|
20230829,135800,3597234240,8340,8340,8340,8340,45
|
|
20230829,135700,3596858940,8340,8350,8350,8320,7
|
|
20230829,135600,3596800580,8340,8330,8340,8320,1264
|
|
20230829,135500,3586274680,8330,8330,8330,8330,0
|
|
20230829,135400,3586274680,8330,8330,8330,8330,250
|
|
20230829,135300,3584192180,8300,8330,8330,8300,344
|
|
20230829,135200,3581331750,8320,8340,8340,8320,10
|
|
20230829,135100,3581248510,8350,8340,8350,8300,5407
|
|
20230829,135000,3536296250,8340,8340,8340,8340,93
|
|
20230829,134900,3535520630,8320,8340,8350,8320,2022
|
|
20230829,134800,3518677160,8340,8340,8340,8340,1484
|
|
20230829,134700,3506300600,8340,8300,8340,8300,1285
|
|
20230829,134600,3495628110,8300,8320,8320,8300,3750
|
|
20230829,134500,3464485710,8310,8330,8330,8310,2502
|
|
20230829,134400,3443676770,8330,8330,8340,8320,2940
|
|
20230829,134300,3419189550,8340,8330,8340,8330,23
|
|
20230829,134200,3418997830,8330,8330,8330,8330,1
|
|
20230829,134100,3418989500,8340,8340,8340,8340,546
|
|
20230829,134000,3414435860,8340,8340,8340,8340,13
|
|
20230829,133900,3414327440,8350,8340,8350,8340,397
|
|
20230829,133800,3411016130,8340,8330,8350,8330,1225
|
|
20230829,133700,3400804310,8340,8340,8340,8330,85
|
|
20230829,133600,3400095420,8340,8340,8340,8340,10
|
|
20230829,133500,3400012020,8330,8350,8350,8330,263
|
|
20230829,133400,3397819830,8350,8340,8350,8340,199
|
|
20230829,133300,3396158770,8330,8360,8360,8330,522
|
|
20230829,133200,3391806930,8360,8360,8360,8360,5
|
|
20230829,133100,3391765130,8360,8340,8360,8340,1195
|
|
20230829,133000,3381798710,8340,8340,8340,8340,1
|
|
20230829,132900,3381790370,8340,8350,8350,8340,121
|
|
20230829,132800,3380781220,8330,8330,8330,8330,328
|
|
20230829,132700,3378048980,8330,8330,8350,8330,4119
|
|
20230829,132600,3343728910,8340,8340,8340,8340,1127
|
|
20230829,132500,3334329730,8330,8330,8330,8310,2925
|
|
20230829,132400,3309983710,8330,8360,8360,8330,2894
|
|
20230829,132300,3285819820,8370,8370,8370,8370,1
|
|
20230829,132200,3285811450,8360,8360,8360,8350,2554
|
|
20230829,132100,3264461890,8380,8380,8380,8380,3
|
|
20230829,132000,3264436750,8380,8350,8380,8350,1559
|
|
20230829,131900,3251391820,8360,8360,8360,8350,19
|
|
20230829,131800,3251233080,8360,8360,8360,8360,300
|
|
20230829,131700,3248725080,8360,8360,8360,8360,1
|
|
20230829,131600,3248716720,8360,8350,8360,8350,3
|
|
20230829,131500,3248691660,8360,8360,8360,8360,21
|
|
20230829,131400,3248516100,8360,8360,8360,8360,1
|
|
20230829,131300,3248507740,8360,8360,8360,8360,208
|
|
20230829,131200,3246768860,8360,8360,8360,8360,59
|
|
20230829,131100,3246275620,8360,8360,8360,8360,867
|
|
20230829,131000,3239027500,8360,8350,8360,8340,1643
|
|
20230829,130900,3225308450,8350,8340,8350,8340,267
|
|
20230829,130800,3223079040,8340,8350,8350,8330,919
|
|
20230829,130700,3215413970,8350,8350,8350,8350,15
|
|
20230829,130600,3215288720,8350,8340,8350,8340,87
|
|
20230829,130500,3214562310,8350,8350,8350,8340,3792
|
|
20230829,130400,3182899750,8350,8350,8350,8350,50
|
|
20230829,130300,3182482250,8350,8340,8350,8340,156
|
|
20230829,130200,3181181040,8340,8330,8340,8330,1199
|
|
20230829,130100,3171185370,8320,8320,8330,8320,22
|
|
20230829,130000,3171002320,8330,8320,8330,8320,65
|
|
20230829,125900,3170461510,8330,8330,8330,8330,45
|
|
20230829,125800,3170086660,8330,8340,8340,8330,561
|
|
20230829,125700,3165413480,8340,8330,8340,8330,205
|
|
20230829,125600,3163705780,8330,8330,8330,8330,443
|
|
20230829,125500,3160015590,8340,8340,8340,8340,1
|
|
20230829,125400,3160007250,8330,8330,8330,8330,35
|
|
20230829,125300,3159715700,8330,8330,8330,8330,292
|
|
20230829,125200,3157283340,8340,8330,8340,8330,2
|
|
20230829,125100,3157266670,8330,8340,8340,8330,82
|
|
20230829,125000,3156583190,8340,8340,8340,8340,10
|
|
20230829,124900,3156499790,8340,8340,8340,8340,125
|
|
20230829,124800,3155457290,8340,8340,8340,8340,21
|
|
20230829,124700,3155282150,8330,8330,8340,8330,104
|
|
20230829,124600,3154415820,8340,8340,8340,8330,17
|
|
20230829,124500,3154274090,8340,8330,8340,8330,2010
|
|
20230829,124400,3137520130,8330,8320,8330,8310,129
|
|
20230829,124300,3136445780,8330,8310,8330,8310,3154
|
|
20230829,124200,3110208180,8310,8310,8310,8310,3
|
|
20230829,124100,3110183250,8310,8310,8310,8310,13
|
|
20230829,124000,3110075220,8310,8310,8310,8310,158
|
|
20230829,123900,3108762240,8310,8310,8310,8310,82
|
|
20230829,123800,3108080820,8310,8300,8310,8290,7191
|
|
20230829,123700,3048390900,8300,8300,8300,8300,2224
|
|
20230829,123600,3029931700,8310,8310,8320,8310,1248
|
|
20230829,123500,3019560810,8320,8310,8320,8310,284
|
|
20230829,123400,3017200640,8320,8320,8320,8310,617
|
|
20230829,123300,3012072090,8320,8320,8320,8320,38
|
|
20230829,123200,3011755930,8320,8320,8320,8320,265
|
|
20230829,123100,3009551130,8320,8320,8320,8310,226
|
|
20230829,123000,3007671400,8320,8320,8330,8320,40
|
|
20230829,122900,3007338500,8310,8310,8310,8290,2054
|
|
20230829,122800,2990293580,8310,8310,8310,8300,295
|
|
20230829,122700,2987843160,8300,8300,8300,8300,715
|
|
20230829,122600,2981908660,8300,8320,8320,8300,723
|
|
20230829,122500,2975906360,8300,8300,8300,8300,0
|
|
20230829,122400,2975906360,8300,8310,8310,8300,298
|
|
20230829,122300,2973431680,8310,8330,8330,8300,5607
|
|
20230829,122200,2926880050,8330,8320,8330,8320,100
|
|
20230829,122100,2926047350,8320,8310,8320,8310,1642
|
|
20230829,122000,2912397720,8310,8330,8330,8310,415
|
|
20230829,121900,2908945840,8340,8330,8340,8330,8
|
|
20230829,121800,2908879170,8330,8330,8340,8330,123
|
|
20230829,121700,2907854570,8340,8300,8340,8300,3757
|
|
20230829,121600,2876578800,8310,8310,8320,8300,1039
|
|
20230829,121500,2867944220,8320,8290,8330,8290,115
|
|
20230829,121400,2866990410,8300,8330,8330,8290,8453
|
|
20230829,121300,2796794660,8330,8340,8340,8330,2237
|
|
20230829,121200,2778160340,8340,8340,8340,8340,178
|
|
20230829,121100,2776675820,8340,8340,8340,8330,2010
|
|
20230829,121000,2759924000,8350,8350,8350,8340,308
|
|
20230829,120900,2757355240,8350,8350,8350,8350,24
|
|
20230829,120800,2757154840,8350,8350,8360,8340,481
|
|
20230829,120700,2753140470,8360,8350,8360,8350,333
|
|
20230829,120600,2750359900,8360,8350,8360,8350,93
|
|
20230829,120500,2749583270,8360,8360,8360,8360,0
|
|
20230829,120400,2749583270,8360,8360,8360,8360,51
|
|
20230829,120300,2749156910,8360,8360,8360,8360,0
|
|
20230829,120200,2749156910,8360,8360,8360,8360,60
|
|
20230829,120100,2748655310,8360,8360,8360,8360,61
|
|
20230829,120000,2748145350,8350,8350,8360,8350,178
|
|
20230829,115900,2746658530,8350,8340,8350,8340,386
|
|
20230829,115800,2743439250,8350,8350,8350,8350,89
|
|
20230829,115700,2742696100,8350,8340,8350,8340,494
|
|
20230829,115600,2738575250,8340,8360,8360,8340,690
|
|
20230829,115500,2732813830,8350,8350,8360,8350,44
|
|
20230829,115400,2732446370,8360,8350,8360,8350,209
|
|
20230829,115300,2730700130,8370,8370,8370,8350,20
|
|
20230829,115200,2730532930,8370,8360,8370,8360,395
|
|
20230829,115100,2727230680,8360,8340,8360,8340,506
|
|
20230829,115000,2723008890,8340,8340,8340,8330,842
|
|
20230829,114900,2715986690,8330,8330,8340,8330,640
|
|
20230829,114800,2710655480,8330,8340,8340,8330,439
|
|
20230829,114700,2706998290,8330,8330,8340,8330,619
|
|
20230829,114600,2701842010,8340,8340,8340,8340,2152
|
|
20230829,114500,2683894330,8350,8360,8360,8350,3557
|
|
20230829,114400,2654193320,8360,8360,8360,8360,17
|
|
20230829,114300,2654051200,8360,8360,8360,8360,45
|
|
20230829,114200,2653675000,8360,8360,8360,8360,88
|
|
20230829,114100,2652939320,8360,8360,8360,8350,2697
|
|
20230829,114000,2630414490,8360,8370,8370,8350,2376
|
|
20230829,113900,2610557960,8360,8370,8370,8360,5963
|
|
20230829,113800,2560692770,8370,8380,8380,8370,540
|
|
20230829,113700,2556172940,8380,8380,8380,8370,314
|
|
20230829,113600,2553544620,8380,8380,8380,8370,602
|
|
20230829,113500,2548500500,8370,8370,8370,8370,436
|
|
20230829,113400,2544851180,8380,8380,8380,8380,1386
|
|
20230829,113300,2533236500,8390,8400,8400,8390,324
|
|
20230829,113200,2530518130,8400,8400,8400,8400,5
|
|
20230829,113100,2530476130,8400,8400,8400,8400,17
|
|
20230829,113000,2530333330,8400,8390,8400,8390,215
|
|
20230829,112900,2528529440,8390,8390,8390,8390,0
|
|
20230829,112800,2528529440,8390,8390,8390,8390,320
|
|
20230829,112700,2525844640,8390,8390,8390,8390,777
|
|
20230829,112600,2519325610,8390,8390,8390,8390,7
|
|
20230829,112500,2519266880,8390,8380,8390,8380,24
|
|
20230829,112400,2519065670,8380,8390,8400,8380,991
|
|
20230829,112300,2510753210,8390,8390,8390,8390,1825
|
|
20230829,112200,2495441460,8390,8400,8400,8390,255
|
|
20230829,112100,2493299820,8400,8400,8400,8400,111
|
|
20230829,112000,2492367420,8400,8400,8400,8400,1
|
|
20230829,111900,2492359020,8400,8390,8400,8390,239
|
|
20230829,111800,2490353310,8390,8400,8400,8390,320
|
|
20230829,111700,2487668410,8390,8390,8390,8390,286
|
|
20230829,111600,2485268870,8400,8410,8410,8400,2574
|
|
20230829,111500,2463647260,8400,8410,8410,8400,551
|
|
20230829,111400,2459014360,8410,8410,8410,8410,17
|
|
20230829,111300,2458871390,8410,8410,8410,8410,259
|
|
20230829,111200,2456693200,8410,8410,8410,8410,1051
|
|
20230829,111100,2447854290,8410,8410,8410,8410,101
|
|
20230829,111000,2447004880,8420,8410,8420,8410,239
|
|
20230829,110900,2444994700,8410,8410,8420,8410,88
|
|
20230829,110800,2444254520,8420,8420,8420,8410,103
|
|
20230829,110700,2443388090,8410,8410,8410,8410,131
|
|
20230829,110600,2442286380,8410,8420,8420,8410,107
|
|
20230829,110500,2441385510,8420,8420,8420,8420,23
|
|
20230829,110400,2441191850,8420,8420,8420,8420,3
|
|
20230829,110300,2441166590,8410,8410,8410,8410,662
|
|
20230829,110200,2435599170,8410,8420,8420,8410,700
|
|
20230829,110100,2429709670,8410,8410,8420,8410,41
|
|
20230829,110000,2429364850,8420,8420,8420,8420,100
|
|
20230829,105900,2428522850,8420,8420,8420,8420,288
|
|
20230829,105800,2426097890,8420,8410,8420,8410,443
|
|
20230829,105700,2422372250,8410,8410,8410,8400,236
|
|
20230829,105600,2420387590,8400,8400,8400,8400,0
|
|
20230829,105500,2420387590,8400,8400,8400,8400,74
|
|
20230829,105400,2419765990,8410,8400,8410,8400,614
|
|
20230829,105300,2414607340,8400,8400,8400,8400,250
|
|
20230829,105200,2412507340,8400,8400,8400,8400,812
|
|
20230829,105100,2405686540,8400,8400,8400,8400,82
|
|
20230829,105000,2404997740,8400,8400,8400,8390,1883
|
|
20230829,104900,2389186510,8400,8420,8420,8400,213
|
|
20230829,104800,2387397140,8420,8420,8420,8420,11
|
|
20230829,104700,2387304520,8430,8430,8430,8430,0
|
|
20230829,104600,2387304520,8430,8430,8430,8430,397
|
|
20230829,104500,2383957810,8430,8420,8430,8420,87
|
|
20230829,104400,2383224410,8410,8390,8410,8390,5627
|
|
20230829,104300,2335967050,8380,8370,8380,8370,2597
|
|
20230829,104200,2314204250,8380,8380,8380,8380,56
|
|
20230829,104100,2313734970,8380,8380,8380,8380,15
|
|
20230829,104000,2313609270,8380,8380,8380,8380,88
|
|
20230829,103900,2312871830,8370,8390,8390,8370,259
|
|
20230829,103800,2310703670,8370,8380,8390,8370,1796
|
|
20230829,103700,2295658040,8380,8390,8390,8380,623
|
|
20230829,103600,2290432910,8390,8380,8390,8380,779
|
|
20230829,103500,2283902430,8380,8390,8390,8380,191
|
|
20230829,103400,2282299960,8390,8400,8400,8380,2756
|
|
20230829,103300,2259170180,8410,8410,8410,8410,427
|
|
20230829,103200,2255579110,8410,8410,8410,8410,111
|
|
20230829,103100,2254645600,8410,8420,8430,8410,707
|
|
20230829,103000,2248693250,8430,8440,8440,8420,470
|
|
20230829,102900,2244730420,8440,8450,8450,8440,203
|
|
20230829,102800,2243017090,8440,8430,8440,8430,5013
|
|
20230829,102700,2200757390,8420,8420,8420,8420,542
|
|
20230829,102600,2196193750,8410,8410,8410,8410,433
|
|
20230829,102500,2192552220,8410,8410,8410,8400,1588
|
|
20230829,102400,2179197220,8410,8410,8410,8400,1101
|
|
20230829,102300,2169937820,8410,8410,8410,8410,1639
|
|
20230829,102200,2156153830,8420,8420,8420,8410,1366
|
|
20230829,102100,2144656580,8420,8420,8420,8410,476
|
|
20230829,102000,2140652050,8410,8430,8430,8410,875
|
|
20230829,101900,2133279120,8430,8430,8430,8430,51
|
|
20230829,101800,2132849190,8420,8420,8420,8410,3830
|
|
20230829,101700,2100601140,8420,8420,8420,8420,789
|
|
20230829,101600,2093957760,8420,8410,8430,8410,926
|
|
20230829,101500,2086159050,8410,8420,8420,8410,501
|
|
20230829,101400,2081940940,8420,8420,8420,8420,230
|
|
20230829,101300,2080004340,8430,8420,8430,8420,317
|
|
20230829,101200,2077332540,8420,8440,8440,8410,2688
|
|
20230829,101100,2054679240,8460,8460,8460,8430,1021
|
|
20230829,101000,2046053920,8460,8430,8470,8430,1490
|
|
20230829,100900,2033448360,8440,8460,8460,8430,255
|
|
20230829,100800,2031293850,8470,8460,8470,8450,454
|
|
20230829,100700,2027450430,8470,8420,8470,8410,1222
|
|
20230829,100600,2017128890,8410,8410,8410,8410,2418
|
|
20230829,100500,1996793510,8410,8390,8410,8390,1845
|
|
20230829,100400,1981303560,8390,8390,8390,8390,109
|
|
20230829,100300,1980389050,8390,8380,8390,8380,808
|
|
20230829,100200,1973617490,8370,8390,8390,8370,787
|
|
20230829,100100,1967021640,8400,8380,8400,8370,1533
|
|
20230829,100000,1954160410,8380,8380,8390,8370,1741
|
|
20230829,095900,1939574780,8370,8390,8390,8370,2926
|
|
20230829,095800,1915067300,8390,8390,8390,8380,1019
|
|
20230829,095700,1906522990,8400,8400,8400,8390,795
|
|
20230829,095600,1899849240,8400,8410,8410,8370,5120
|
|
20230829,095500,1856866970,8410,8430,8430,8410,2644
|
|
20230829,095400,1834601330,8420,8420,8430,8420,965
|
|
20230829,095300,1826475390,8420,8450,8450,8420,3937
|
|
20230829,095200,1793289970,8460,8490,8490,8430,15534
|
|
20230829,095100,1661910200,8490,8480,8500,8460,6721
|
|
20230829,095000,1604936110,8500,8520,8530,8470,8210
|
|
20230829,094900,1535093340,8490,8470,8530,8460,3755
|
|
20230829,094800,1503180710,8460,8500,8500,8460,5091
|
|
20230829,094700,1459992720,8490,8500,8500,8480,2866
|
|
20230829,094600,1435666910,8500,8520,8520,8490,1661
|
|
20230829,094500,1421543210,8520,8520,8540,8490,5016
|
|
20230829,094400,1378797810,8510,8480,8520,8470,9520
|
|
20230829,094300,1297896310,8470,8490,8500,8470,1745
|
|
20230829,094200,1283092590,8500,8480,8500,8480,3432
|
|
20230829,094100,1253958880,8480,8480,8500,8470,8997
|
|
20230829,094000,1177608340,8480,8480,8490,8470,4125
|
|
20230829,093900,1142610130,8470,8460,8470,8460,2181
|
|
20230829,093800,1124142930,8440,8440,8470,8440,597
|
|
20230829,093700,1119104220,8440,8430,8470,8430,2067
|
|
20230829,093600,1101611550,8420,8460,8460,8420,502
|
|
20230829,093500,1097378890,8460,8430,8470,8420,3762
|
|
20230829,093400,1065625640,8430,8430,8430,8430,313
|
|
20230829,093300,1062987050,8430,8420,8430,8420,1331
|
|
20230829,093200,1051777410,8420,8430,8450,8420,1104
|
|
20230829,093100,1042476440,8420,8410,8450,8400,2423
|
|
20230829,093000,1022058190,8410,8420,8420,8410,907
|
|
20230829,092900,1014430300,8410,8420,8420,8410,1464
|
|
20230829,092800,1002118010,8420,8420,8420,8420,822
|
|
20230829,092700,995196770,8420,8430,8450,8420,952
|
|
20230829,092600,987172860,8430,8440,8460,8430,561
|
|
20230829,092500,982437150,8470,8460,8470,8430,661
|
|
20230829,092400,976846380,8460,8460,8460,8460,348
|
|
20230829,092300,973902300,8460,8440,8460,8430,3345
|
|
20230829,092200,945675870,8440,8430,8440,8420,1431
|
|
20230829,092100,933608180,8420,8410,8430,8410,5681
|
|
20230829,092000,885756240,8410,8420,8420,8410,4123
|
|
20230829,091900,851053270,8420,8420,8430,8410,4265
|
|
20230829,091800,815144240,8420,8460,8490,8410,25135
|
|
20230829,091700,602684310,8460,8490,8500,8440,10987
|
|
20230829,091600,509588430,8490,8420,8500,8420,13486
|
|
20230829,091500,395359160,8430,8380,8430,8380,7167
|
|
20230829,091400,335068180,8380,8370,8380,8370,249
|
|
20230829,091300,332982370,8390,8360,8390,8360,627
|
|
20230829,091200,327728020,8360,8380,8390,8360,947
|
|
20230829,091100,319801280,8380,8370,8380,8350,2357
|
|
20230829,091000,300050740,8370,8320,8370,8290,5762
|
|
20230829,090900,251936490,8320,8310,8320,8300,1733
|
|
20230829,090800,237532960,8310,8320,8320,8300,1939
|
|
20230829,090700,221429020,8300,8320,8320,8290,5668
|
|
20230829,090600,174392150,8310,8330,8330,8310,6257
|
|
20230829,090500,122346330,8330,8320,8350,8320,967
|
|
20230829,090400,114293040,8320,8380,8380,8320,1568
|
|
20230829,090300,101218610,8390,8360,8400,8330,1820
|
|
20230829,090200,86021630,8350,8430,8430,8350,5797
|
|
20230829,090100,37449450,8430,8390,8430,8390,1058
|
|
20230829,090000,28547450,8390,8370,8400,8370,3369
|