590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184700,8550503890,14510,14510,14510,14510,21746
|
|
20230830,184600,8550503890,14510,14510,14510,14510,0
|
|
20230830,184500,8550503890,14510,14510,14510,14510,0
|
|
20230830,184400,8550503890,14510,14510,14510,14510,0
|
|
20230830,184300,8550503890,14510,14510,14510,14510,0
|
|
20230830,184200,8550503890,14510,14510,14510,14510,0
|
|
20230830,184100,8550503890,14510,14510,14510,14510,0
|
|
20230830,184000,8550503890,14510,14510,14510,14510,0
|
|
20230830,183900,8550503890,14510,14510,14510,14510,0
|
|
20230830,183800,8550503890,14510,14510,14510,14510,0
|
|
20230830,183700,8550503890,14510,14510,14510,14510,0
|
|
20230830,183600,8550503890,14510,14510,14510,14510,0
|
|
20230830,183500,8550503890,14510,14510,14510,14510,0
|
|
20230830,183400,8550503890,14510,14510,14510,14510,0
|
|
20230830,183300,8550503890,14510,14510,14510,14510,0
|
|
20230830,183200,8550503890,14510,14510,14510,14510,0
|
|
20230830,183100,8550503890,14510,14510,14510,14510,0
|
|
20230830,183000,8550503890,14510,14510,14510,14510,0
|
|
20230830,182900,8550503890,14510,14510,14510,14510,0
|
|
20230830,182800,8550503890,14510,14510,14510,14510,0
|
|
20230830,182700,8550503890,14510,14510,14510,14510,0
|
|
20230830,182600,8550503890,14510,14510,14510,14510,0
|
|
20230830,182500,8550503890,14510,14510,14510,14510,0
|
|
20230830,182400,8550503890,14510,14510,14510,14510,0
|
|
20230830,182300,8550503890,14510,14510,14510,14510,0
|
|
20230830,182200,8550503890,14510,14510,14510,14510,0
|
|
20230830,182100,8550503890,14510,14510,14510,14510,0
|
|
20230830,182000,8550503890,14510,14510,14510,14510,0
|
|
20230830,181900,8550503890,14510,14510,14510,14510,0
|
|
20230830,181800,8550503890,14510,14510,14510,14510,0
|
|
20230830,181700,8550503890,14510,14510,14510,14510,21746
|
|
20230830,181600,8550503890,14510,14510,14510,14510,0
|
|
20230830,181500,8550503890,14510,14510,14510,14510,0
|
|
20230830,181400,8550503890,14510,14510,14510,14510,0
|
|
20230830,181300,8550503890,14510,14510,14510,14510,0
|
|
20230830,181200,8550503890,14510,14510,14510,14510,0
|
|
20230830,181100,8550503890,14510,14510,14510,14510,0
|
|
20230830,181000,8550503890,14510,14510,14510,14510,0
|
|
20230830,180900,8550503890,14510,14510,14510,14510,0
|
|
20230830,180800,8550503890,14510,14510,14510,14510,0
|
|
20230830,180700,8550503890,14510,14510,14510,14510,0
|
|
20230830,180600,8550503890,14510,14510,14510,14510,0
|
|
20230830,180500,8550503890,14510,14510,14510,14510,0
|
|
20230830,180400,8550503890,14510,14510,14510,14510,0
|
|
20230830,180300,8550503890,14510,14510,14510,14510,0
|
|
20230830,180200,8550503890,14510,14510,14510,14510,0
|
|
20230830,180100,8550503890,14510,14510,14510,14510,0
|
|
20230830,180000,8550503890,14510,14510,14510,14510,0
|
|
20230830,175900,8550503890,14510,14510,14510,14510,0
|
|
20230830,175800,8550503890,14510,14510,14510,14510,0
|
|
20230830,175700,8550503890,14510,14510,14510,14510,0
|
|
20230830,175600,8550503890,14510,14510,14510,14510,0
|
|
20230830,175500,8550503890,14510,14510,14510,14510,0
|
|
20230830,175400,8550503890,14510,14510,14510,14510,0
|
|
20230830,175300,8550503890,14510,14510,14510,14510,0
|
|
20230830,175200,8550503890,14510,14510,14510,14510,0
|
|
20230830,175100,8550503890,14510,14510,14510,14510,0
|
|
20230830,175000,8550503890,14510,14510,14510,14510,0
|
|
20230830,174900,8550503890,14510,14510,14510,14510,0
|
|
20230830,174800,8550503890,14510,14510,14510,14510,0
|
|
20230830,174700,8550503890,14510,14510,14510,14510,21746
|
|
20230830,174600,8550503890,14510,14510,14510,14510,0
|
|
20230830,174500,8550503890,14510,14510,14510,14510,0
|
|
20230830,174400,8550503890,14510,14510,14510,14510,0
|
|
20230830,174300,8550503890,14510,14510,14510,14510,0
|
|
20230830,174200,8550503890,14510,14510,14510,14510,0
|
|
20230830,174100,8550503890,14510,14510,14510,14510,0
|
|
20230830,174000,8550503890,14510,14510,14510,14510,0
|
|
20230830,173900,8550503890,14510,14510,14510,14510,0
|
|
20230830,173800,8550503890,14510,14510,14510,14510,0
|
|
20230830,173700,8550503890,14510,14510,14510,14510,0
|
|
20230830,173600,8550503890,14510,14510,14510,14510,0
|
|
20230830,173500,8550503890,14510,14510,14510,14510,0
|
|
20230830,173400,8550503890,14510,14510,14510,14510,0
|
|
20230830,173300,8550503890,14510,14510,14510,14510,0
|
|
20230830,173200,8550503890,14510,14510,14510,14510,0
|
|
20230830,173100,8550503890,14510,14510,14510,14510,0
|
|
20230830,173000,8550503890,14510,14510,14510,14510,0
|
|
20230830,172900,8550503890,14510,14510,14510,14510,0
|
|
20230830,172800,8550503890,14510,14510,14510,14510,0
|
|
20230830,172700,8550503890,14510,14510,14510,14510,0
|
|
20230830,172600,8550503890,14510,14510,14510,14510,0
|
|
20230830,172500,8550503890,14510,14510,14510,14510,0
|
|
20230830,172400,8550503890,14510,14510,14510,14510,0
|
|
20230830,172300,8550503890,14510,14510,14510,14510,0
|
|
20230830,172200,8550503890,14510,14510,14510,14510,0
|
|
20230830,172100,8550503890,14510,14510,14510,14510,0
|
|
20230830,172000,8550503890,14510,14510,14510,14510,0
|
|
20230830,171900,8550503890,14510,14510,14510,14510,0
|
|
20230830,171800,8550503890,14510,14510,14510,14510,0
|
|
20230830,171700,8550503890,14510,14510,14510,14510,21746
|
|
20230830,171600,8550503890,14510,14510,14510,14510,0
|
|
20230830,171500,8550503890,14510,14510,14510,14510,0
|
|
20230830,171400,8550503890,14510,14510,14510,14510,0
|
|
20230830,171300,8550503890,14510,14510,14510,14510,0
|
|
20230830,171200,8550503890,14510,14510,14510,14510,0
|
|
20230830,171100,8550503890,14510,14510,14510,14510,0
|
|
20230830,171000,8550503890,14510,14510,14510,14510,0
|
|
20230830,170900,8550503890,14510,14510,14510,14510,0
|
|
20230830,170800,8550503890,14510,14510,14510,14510,0
|
|
20230830,170700,8550503890,14510,14510,14510,14510,0
|
|
20230830,170600,8550503890,14510,14510,14510,14510,0
|
|
20230830,170500,8550503890,14510,14510,14510,14510,0
|
|
20230830,170400,8550503890,14510,14510,14510,14510,0
|
|
20230830,170300,8550503890,14510,14510,14510,14510,0
|
|
20230830,170200,8550503890,14510,14510,14510,14510,0
|
|
20230830,170100,8550503890,14510,14510,14510,14510,0
|
|
20230830,170000,8550503890,14510,14510,14510,14510,0
|
|
20230830,165900,8550503890,14510,14510,14510,14510,0
|
|
20230830,165800,8550503890,14510,14510,14510,14510,0
|
|
20230830,165700,8550503890,14510,14510,14510,14510,0
|
|
20230830,165600,8550503890,14510,14510,14510,14510,0
|
|
20230830,165500,8550503890,14510,14510,14510,14510,0
|
|
20230830,165400,8550503890,14510,14510,14510,14510,0
|
|
20230830,165300,8550503890,14510,14510,14510,14510,0
|
|
20230830,165200,8550503890,14510,14510,14510,14510,0
|
|
20230830,165100,8550503890,14510,14510,14510,14510,0
|
|
20230830,165000,8550503890,14510,14510,14510,14510,0
|
|
20230830,164900,8550503890,14510,14510,14510,14510,0
|
|
20230830,164800,8550503890,14510,14510,14510,14510,0
|
|
20230830,164700,8550503890,14510,14510,14510,14510,21746
|
|
20230830,164600,8550503890,14510,14510,14510,14510,0
|
|
20230830,164500,8550503890,14510,14510,14510,14510,0
|
|
20230830,164400,8550503890,14510,14510,14510,14510,0
|
|
20230830,164300,8550503890,14510,14510,14510,14510,0
|
|
20230830,164200,8550503890,14510,14510,14510,14510,0
|
|
20230830,164100,8550503890,14510,14510,14510,14510,0
|
|
20230830,164000,8550503890,14510,14510,14510,14510,0
|
|
20230830,163900,8550503890,14510,14510,14510,14510,0
|
|
20230830,163800,8550503890,14510,14510,14510,14510,0
|
|
20230830,163700,8550503890,14510,14510,14510,14510,0
|
|
20230830,163600,8550503890,14510,14510,14510,14510,0
|
|
20230830,163500,8550503890,14510,14510,14510,14510,0
|
|
20230830,163400,8550503890,14510,14510,14510,14510,0
|
|
20230830,163300,8550503890,14510,14510,14510,14510,0
|
|
20230830,163200,8550503890,14510,14510,14510,14510,0
|
|
20230830,163100,8550503890,14510,14510,14510,14510,0
|
|
20230830,163000,8550503890,14510,14510,14510,14510,0
|
|
20230830,162900,8550503890,14510,14510,14510,14510,0
|
|
20230830,162800,8550503890,14510,14510,14510,14510,0
|
|
20230830,162700,8550503890,14510,14510,14510,14510,0
|
|
20230830,162600,8550503890,14510,14510,14510,14510,0
|
|
20230830,162500,8550503890,14510,14510,14510,14510,0
|
|
20230830,162400,8550503890,14510,14510,14510,14510,0
|
|
20230830,162300,8550503890,14510,14510,14510,14510,0
|
|
20230830,162200,8550503890,14510,14510,14510,14510,0
|
|
20230830,162100,8550503890,14510,14510,14510,14510,0
|
|
20230830,162000,8550503890,14510,14510,14510,14510,0
|
|
20230830,161900,8550503890,14510,14510,14510,14510,0
|
|
20230830,161800,8550503890,14510,14510,14510,14510,0
|
|
20230830,161700,8550503890,14510,14510,14510,14510,21746
|
|
20230830,161600,8550503890,14510,14510,14510,14510,0
|
|
20230830,161500,8550503890,14510,14510,14510,14510,0
|
|
20230830,161400,8550503890,14510,14510,14510,14510,0
|
|
20230830,161300,8550503890,14510,14510,14510,14510,0
|
|
20230830,161200,8550503890,14510,14510,14510,14510,0
|
|
20230830,161100,8550503890,14510,14510,14510,14510,0
|
|
20230830,161000,8550503890,14510,14510,14510,14510,0
|
|
20230830,160900,8550503890,14510,14510,14510,14510,0
|
|
20230830,160800,8550503890,14510,14510,14510,14510,0
|
|
20230830,160700,8550503890,14510,14510,14510,14510,0
|
|
20230830,160600,8550503890,14510,14510,14510,14510,0
|
|
20230830,160500,8550503890,14510,14510,14510,14510,0
|
|
20230830,160400,8550503890,14510,14510,14510,14510,0
|
|
20230830,160300,8550503890,14510,14510,14510,14510,0
|
|
20230830,160200,8550503890,14510,14510,14510,14510,0
|
|
20230830,160100,8550503890,14510,14510,14510,14510,0
|
|
20230830,160000,8550503890,14510,14510,14510,14510,0
|
|
20230830,155900,8550503890,14510,14510,14510,14510,0
|
|
20230830,155800,8550503890,14510,14510,14510,14510,0
|
|
20230830,155700,8550503890,14510,14510,14510,14510,0
|
|
20230830,155600,8550503890,14510,14510,14510,14510,0
|
|
20230830,155500,8550503890,14510,14510,14510,14510,0
|
|
20230830,155400,8550503890,14510,14510,14510,14510,0
|
|
20230830,155300,8550503890,14510,14510,14510,14510,0
|
|
20230830,155200,8550503890,14510,14510,14510,14510,0
|
|
20230830,155100,8550503890,14510,14510,14510,14510,0
|
|
20230830,155000,8550503890,14510,14510,14510,14510,0
|
|
20230830,154900,8550503890,14510,14510,14510,14510,0
|
|
20230830,154800,8550503890,14510,14510,14510,14510,0
|
|
20230830,154700,8550503890,14510,14510,14510,14510,21746
|
|
20230830,154600,8550503890,14510,14510,14510,14510,0
|
|
20230830,154500,8550503890,14510,14510,14510,14510,0
|
|
20230830,154400,8550503890,14510,14510,14510,14510,0
|
|
20230830,154300,8550503890,14510,14510,14510,14510,0
|
|
20230830,154200,8550503890,14510,14510,14510,14510,0
|
|
20230830,154100,8550503890,14510,14510,14510,14510,0
|
|
20230830,154000,8550503890,14510,14510,14510,14510,0
|
|
20230830,153900,8550503890,14510,14510,14510,14510,0
|
|
20230830,153800,8550503890,14510,14510,14510,14510,0
|
|
20230830,153700,8550503890,14510,14510,14510,14510,0
|
|
20230830,153600,8550503890,14510,14510,14510,14510,0
|
|
20230830,153500,8550503890,14510,14510,14510,14510,0
|
|
20230830,153400,8550503890,14510,14510,14510,14510,0
|
|
20230830,153300,8550503890,14510,14510,14510,14510,0
|
|
20230830,153200,8550503890,14510,14510,14510,14510,0
|
|
20230830,153100,8550503890,14510,14510,14510,14510,0
|
|
20230830,153000,8550503890,14510,14510,14510,14510,21746
|
|
20230830,152900,8234969430,14510,14510,14510,14510,0
|
|
20230830,152800,8234969430,14510,14510,14510,14510,0
|
|
20230830,152700,8234969430,14510,14510,14510,14510,0
|
|
20230830,152600,8234969430,14510,14510,14510,14510,0
|
|
20230830,152500,8234969430,14510,14510,14510,14510,0
|
|
20230830,152400,8234969430,14510,14510,14510,14510,0
|
|
20230830,152300,8234969430,14510,14510,14510,14510,0
|
|
20230830,152200,8234969430,14510,14510,14510,14510,0
|
|
20230830,152100,8234969430,14510,14510,14510,14510,0
|
|
20230830,152000,8234969430,14510,14510,14510,14510,0
|
|
20230830,151900,8234969430,14510,14500,14510,14500,2516
|
|
20230830,151800,8198467560,14510,14500,14510,14500,1926
|
|
20230830,151700,8170522150,14510,14520,14520,14500,16189
|
|
20230830,151600,7935674090,14530,14530,14530,14520,2153
|
|
20230830,151500,7904412260,14520,14520,14530,14520,1825
|
|
20230830,151400,7877911840,14530,14530,14530,14520,8038
|
|
20230830,151300,7761189870,14530,14520,14530,14520,3628
|
|
20230830,151200,7708508970,14520,14530,14530,14520,1579
|
|
20230830,151100,7685569880,14530,14530,14540,14530,772
|
|
20230830,151000,7674352600,14530,14530,14530,14530,637
|
|
20230830,150900,7665096990,14530,14530,14530,14520,1900
|
|
20230830,150800,7637491360,14530,14530,14530,14520,724
|
|
20230830,150700,7626972650,14530,14530,14530,14520,263
|
|
20230830,150600,7623152190,14530,14520,14530,14520,107
|
|
20230830,150500,7621597510,14530,14520,14530,14520,290
|
|
20230830,150400,7617386280,14520,14520,14520,14520,805
|
|
20230830,150300,7605697680,14530,14530,14530,14520,129
|
|
20230830,150200,7603824310,14530,14530,14530,14530,983
|
|
20230830,150100,7589541320,14530,14530,14530,14520,1492
|
|
20230830,150000,7567875360,14530,14530,14530,14520,287
|
|
20230830,145900,7563705260,14530,14520,14530,14520,149
|
|
20230830,145800,7561540720,14520,14530,14530,14520,54
|
|
20230830,145700,7560756130,14520,14520,14530,14520,1252
|
|
20230830,145600,7542564770,14520,14530,14530,14520,33
|
|
20230830,145500,7542085420,14520,14520,14520,14510,1663
|
|
20230830,145400,7517938670,14520,14520,14520,14520,1593
|
|
20230830,145300,7494808310,14530,14530,14530,14530,174
|
|
20230830,145200,7492280090,14530,14530,14530,14520,88
|
|
20230830,145100,7491001880,14530,14530,14530,14520,502
|
|
20230830,145000,7483707830,14520,14520,14530,14520,101
|
|
20230830,144900,7482241150,14520,14520,14520,14510,1936
|
|
20230830,144800,7454130930,14520,14520,14520,14510,1133
|
|
20230830,144700,7437680320,14520,14520,14520,14510,652
|
|
20230830,144600,7428215210,14520,14520,14520,14510,502
|
|
20230830,144500,7420926820,14520,14520,14520,14510,29
|
|
20230830,144400,7420505870,14520,14520,14520,14510,761
|
|
20230830,144300,7409463100,14520,14520,14520,14510,332
|
|
20230830,144200,7404642890,14520,14520,14520,14510,414
|
|
20230830,144100,7398631620,14520,14520,14520,14510,1786
|
|
20230830,144000,7372715820,14520,14520,14520,14510,92
|
|
20230830,143900,7371379990,14520,14520,14520,14510,95
|
|
20230830,143800,7370000840,14520,14520,14520,14510,916
|
|
20230830,143700,7356700950,14520,14520,14520,14520,51
|
|
20230830,143600,7355960430,14520,14520,14520,14510,164
|
|
20230830,143500,7353580470,14520,14520,14520,14520,235
|
|
20230830,143400,7350168270,14520,14520,14530,14510,581
|
|
20230830,143300,7341732120,14520,14530,14530,14520,506
|
|
20230830,143200,7334384730,14530,14530,14530,14520,186
|
|
20230830,143100,7331683640,14530,14530,14530,14510,276
|
|
20230830,143000,7327677840,14530,14520,14530,14520,503
|
|
20230830,142900,7320374220,14520,14520,14520,14520,242
|
|
20230830,142800,7316860380,14520,14530,14530,14520,98
|
|
20230830,142700,7315436590,14530,14520,14530,14520,305
|
|
20230830,142600,7311007980,14520,14530,14530,14520,320
|
|
20230830,142500,7306361400,14520,14530,14540,14520,275
|
|
20230830,142400,7302365750,14530,14530,14540,14530,1243
|
|
20230830,142300,7284299930,14530,14530,14540,14530,206
|
|
20230830,142200,7281306620,14540,14530,14540,14530,95
|
|
20230830,142100,7279925850,14540,14540,14540,14540,1203
|
|
20230830,142000,7262434230,14530,14530,14540,14530,14
|
|
20230830,141900,7262230710,14530,14530,14540,14530,14
|
|
20230830,141800,7262027190,14540,14540,14540,14530,61
|
|
20230830,141700,7261140620,14530,14540,14540,14530,73
|
|
20230830,141600,7260079660,14540,14530,14540,14520,230
|
|
20230830,141500,7256737570,14530,14520,14530,14520,24
|
|
20230830,141400,7256388890,14520,14510,14530,14510,1165
|
|
20230830,141300,7239475630,14510,14520,14520,14510,150
|
|
20230830,141200,7237298700,14520,14510,14520,14510,107
|
|
20230830,141100,7235745090,14510,14520,14520,14510,64
|
|
20230830,141000,7234816290,14520,14520,14520,14510,827
|
|
20230830,140900,7222808280,14520,14520,14520,14510,555
|
|
20230830,140800,7214751060,14510,14510,14520,14510,264
|
|
20230830,140700,7210919320,14520,14520,14520,14510,379
|
|
20230830,140600,7205420000,14520,14510,14520,14510,109
|
|
20230830,140500,7203838340,14510,14520,14520,14510,367
|
|
20230830,140400,7198513130,14510,14510,14510,14510,5
|
|
20230830,140300,7198440580,14510,14510,14520,14510,835
|
|
20230830,140200,7186316500,14510,14510,14520,14510,202
|
|
20230830,140100,7183384050,14510,14510,14520,14510,47
|
|
20230830,140000,7182701770,14510,14510,14510,14510,405
|
|
20230830,135900,7176825220,14510,14520,14520,14510,508
|
|
20230830,135800,7169449080,14520,14520,14530,14510,365
|
|
20230830,135700,7164148830,14510,14510,14520,14510,460
|
|
20230830,135600,7157469930,14510,14510,14520,14510,324
|
|
20230830,135500,7152766680,14510,14510,14520,14510,115
|
|
20230830,135400,7151097010,14510,14520,14520,14510,119
|
|
20230830,135300,7149369150,14510,14520,14550,14510,1367
|
|
20230830,135200,7129489170,14510,14520,14530,14510,3768
|
|
20230830,135100,7074790720,14510,14520,14520,14510,254
|
|
20230830,135000,7071105130,14510,14510,14520,14510,283
|
|
20230830,134900,7066997800,14510,14510,14510,14500,1407
|
|
20230830,134800,7046583740,14510,14510,14520,14500,3128
|
|
20230830,134700,7001211000,14520,14520,14530,14520,607
|
|
20230830,134600,6992395960,14530,14510,14530,14510,561
|
|
20230830,134500,6984249750,14520,14510,14520,14510,2828
|
|
20230830,134400,6943189000,14510,14510,14520,14510,820
|
|
20230830,134300,6931290750,14510,14520,14520,14510,207
|
|
20230830,134200,6928287070,14510,14510,14510,14500,88
|
|
20230830,134100,6927010310,14500,14500,14510,14500,160
|
|
20230830,134000,6924688740,14500,14510,14520,14500,1256
|
|
20230830,133900,6906458190,14510,14510,14520,14510,279
|
|
20230830,133800,6902409860,14520,14510,14520,14500,424
|
|
20230830,133700,6896257530,14510,14510,14510,14500,2346
|
|
20230830,133600,6862226970,14510,14490,14510,14490,2751
|
|
20230830,133500,6822339010,14490,14490,14490,14490,962
|
|
20230830,133400,6808399630,14490,14480,14490,14480,473
|
|
20230830,133300,6801545990,14490,14490,14490,14490,1269
|
|
20230830,133200,6783158180,14490,14490,14490,14490,1011
|
|
20230830,133100,6768508790,14480,14480,14490,14480,137
|
|
20230830,133000,6766524860,14490,14490,14490,14490,22
|
|
20230830,132900,6766206080,14490,14490,14490,14480,582
|
|
20230830,132800,6757778110,14480,14480,14490,14480,988
|
|
20230830,132700,6743469870,14480,14490,14490,14480,365
|
|
20230830,132600,6738182420,14480,14490,14490,14480,292
|
|
20230830,132500,6733952140,14490,14490,14490,14490,659
|
|
20230830,132400,6724403230,14490,14490,14490,14490,450
|
|
20230830,132300,6717882730,14490,14500,14500,14480,787
|
|
20230830,132200,6706475400,14500,14490,14500,14480,3795
|
|
20230830,132100,6651497960,14490,14490,14490,14480,871
|
|
20230830,132000,6638877570,14490,14490,14490,14480,654
|
|
20230830,131900,6629401120,14490,14490,14490,14480,599
|
|
20230830,131800,6620721720,14490,14490,14500,14490,707
|
|
20230830,131700,6610477270,14500,14490,14500,14490,1236
|
|
20230830,131600,6592557290,14490,14490,14500,14490,1078
|
|
20230830,131500,6576937020,14490,14500,14500,14490,285
|
|
20230830,131400,6572804710,14500,14500,14510,14490,2812
|
|
20230830,131300,6532035830,14500,14520,14520,14500,2827
|
|
20230830,131200,6491028410,14520,14520,14530,14500,1318
|
|
20230830,131100,6471904770,14520,14530,14530,14510,901
|
|
20230830,131000,6458824050,14520,14510,14530,14510,2167
|
|
20230830,130900,6427360900,14510,14510,14520,14510,778
|
|
20230830,130800,6416072110,14510,14510,14520,14510,169
|
|
20230830,130700,6413619880,14510,14510,14520,14510,723
|
|
20230830,130600,6403129120,14510,14500,14510,14500,203
|
|
20230830,130500,6400183610,14510,14510,14520,14510,376
|
|
20230830,130400,6394727840,14510,14510,14510,14510,608
|
|
20230830,130300,6385905760,14510,14500,14510,14500,1086
|
|
20230830,130200,6370149000,14510,14530,14530,14490,33643
|
|
20230830,130100,5882203410,14530,14540,14540,14530,1495
|
|
20230830,130000,5860480690,14540,14540,14540,14530,209
|
|
20230830,125900,5857442840,14530,14530,14530,14530,1111
|
|
20230830,125800,5841300010,14530,14530,14530,14520,6571
|
|
20230830,125700,5745829970,14540,14540,14540,14530,1352
|
|
20230830,125600,5726176940,14540,14540,14540,14540,228
|
|
20230830,125500,5722861820,14540,14540,14550,14540,82
|
|
20230830,125400,5721669500,14540,14550,14550,14540,516
|
|
20230830,125300,5714161930,14540,14550,14550,14540,54
|
|
20230830,125200,5713376320,14540,14530,14540,14530,490
|
|
20230830,125100,5706254750,14540,14540,14540,14540,1504
|
|
20230830,125000,5684386590,14540,14540,14550,14540,483
|
|
20230830,124900,5677363200,14540,14550,14550,14540,3875
|
|
20230830,124800,5620989660,14540,14540,14540,14540,1130
|
|
20230830,124700,5604559460,14540,14550,14550,14540,2155
|
|
20230830,124600,5573222410,14550,14550,14550,14540,2171
|
|
20230830,124500,5541636360,14550,14560,14560,14550,436
|
|
20230830,124400,5535291040,14560,14560,14570,14560,16
|
|
20230830,124300,5535058030,14560,14560,14560,14560,9
|
|
20230830,124200,5534926990,14560,14560,14560,14560,203
|
|
20230830,124100,5531971310,14550,14550,14560,14550,349
|
|
20230830,124000,5526893350,14550,14550,14560,14550,197
|
|
20230830,123900,5524026000,14560,14560,14560,14560,969
|
|
20230830,123800,5509917360,14560,14560,14570,14560,251
|
|
20230830,123700,5506262790,14570,14580,14580,14570,47
|
|
20230830,123600,5505577600,14570,14580,14590,14570,1013
|
|
20230830,123500,5490817880,14570,14570,14580,14560,1497
|
|
20230830,123400,5468997590,14570,14580,14580,14560,601
|
|
20230830,123300,5460240800,14560,14570,14570,14560,606
|
|
20230830,123200,5451411650,14570,14560,14570,14560,399
|
|
20230830,123100,5445602200,14560,14570,14570,14560,144
|
|
20230830,123000,5443505320,14570,14570,14580,14570,500
|
|
20230830,122900,5436220270,14560,14560,14570,14550,777
|
|
20230830,122800,5424910410,14550,14550,14560,14540,876
|
|
20230830,122700,5412166760,14550,14550,14550,14550,1149
|
|
20230830,122600,5395448810,14550,14550,14550,14540,1298
|
|
20230830,122500,5376564110,14550,14540,14550,14540,227
|
|
20230830,122400,5373262310,14550,14550,14550,14550,534
|
|
20230830,122300,5365492610,14550,14550,14550,14540,2433
|
|
20230830,122200,5330095460,14560,14550,14560,14550,144
|
|
20230830,122100,5328000250,14550,14550,14560,14550,430
|
|
20230830,122000,5321742390,14550,14550,14550,14550,1
|
|
20230830,121900,5321727840,14550,14550,14560,14550,165
|
|
20230830,121800,5319326200,14550,14560,14560,14550,292
|
|
20230830,121700,5315076190,14560,14550,14560,14540,385
|
|
20230830,121600,5309475570,14550,14540,14560,14540,370
|
|
20230830,121500,5304093070,14550,14550,14560,14550,811
|
|
20230830,121400,5292293000,14550,14540,14550,14540,1200
|
|
20230830,121300,5274844500,14530,14540,14540,14530,515
|
|
20230830,121200,5267361210,14540,14540,14540,14540,454
|
|
20230830,121100,5260760050,14530,14530,14540,14530,858
|
|
20230830,121000,5248285320,14540,14550,14550,14540,3077
|
|
20230830,120900,5203545700,14540,14550,14550,14540,674
|
|
20230830,120800,5193745680,14550,14540,14550,14540,357
|
|
20230830,120700,5188551340,14550,14540,14550,14540,451
|
|
20230830,120600,5181991720,14540,14550,14550,14540,566
|
|
20230830,120500,5173761430,14550,14560,14560,14540,867
|
|
20230830,120400,5161148880,14560,14550,14560,14550,21
|
|
20230830,120300,5160843130,14550,14560,14560,14550,273
|
|
20230830,120200,5156870900,14550,14560,14560,14550,164
|
|
20230830,120100,5154483960,14560,14550,14560,14540,722
|
|
20230830,120000,5143982710,14560,14550,14560,14540,282
|
|
20230830,115900,5139877460,14550,14550,14560,14550,2590
|
|
20230830,115800,5102173890,14540,14540,14550,14540,226
|
|
20230830,115700,5098885830,14540,14560,14560,14540,2317
|
|
20230830,115600,5065168840,14550,14560,14560,14550,615
|
|
20230830,115500,5056219590,14550,14560,14560,14550,800
|
|
20230830,115400,5044576750,14550,14560,14560,14550,657
|
|
20230830,115300,5035010940,14550,14570,14570,14550,805
|
|
20230830,115200,5023290000,14580,14560,14580,14560,1695
|
|
20230830,115100,4998602660,14560,14580,14580,14560,2163
|
|
20230830,115000,4967091860,14580,14580,14580,14570,1371
|
|
20230830,114900,4947102740,14580,14570,14580,14570,1511
|
|
20230830,114800,4925075210,14570,14560,14580,14560,1159
|
|
20230830,114700,4908191000,14560,14560,14560,14550,1876
|
|
20230830,114600,4880885960,14550,14580,14580,14550,5917
|
|
20230830,114500,4794720910,14580,14590,14590,14580,1683
|
|
20230830,114400,4770175450,14580,14600,14600,14580,6147
|
|
20230830,114300,4680482740,14600,14610,14610,14600,4920
|
|
20230830,114200,4608647750,14600,14610,14610,14600,1513
|
|
20230830,114100,4586543470,14610,14610,14610,14600,1040
|
|
20230830,114000,4571352690,14610,14630,14630,14610,6886
|
|
20230830,113900,4470710030,14630,14630,14630,14620,212
|
|
20230830,113800,4467609570,14620,14620,14630,14620,358
|
|
20230830,113700,4462372840,14630,14630,14630,14620,803
|
|
20230830,113600,4450625380,14630,14630,14640,14620,1710
|
|
20230830,113500,4425606890,14630,14630,14640,14620,458
|
|
20230830,113400,4418905360,14630,14610,14630,14610,1542
|
|
20230830,113300,4396357250,14610,14620,14630,14610,6409
|
|
20230830,113200,4302659760,14620,14640,14650,14620,8424
|
|
20230830,113100,4179391380,14640,14650,14650,14640,543
|
|
20230830,113000,4171436550,14650,14650,14650,14640,280
|
|
20230830,112900,4167335100,14650,14640,14650,14640,2527
|
|
20230830,112800,4130330460,14640,14640,14650,14640,627
|
|
20230830,112700,4121151120,14640,14630,14660,14630,3404
|
|
20230830,112600,4071288230,14640,14660,14660,14630,9595
|
|
20230830,112500,3930765680,14660,14670,14670,14650,2126
|
|
20230830,112400,3899598480,14670,14670,14670,14660,1630
|
|
20230830,112300,3875688820,14680,14670,14680,14670,165
|
|
20230830,112200,3873266630,14680,14670,14680,14670,122
|
|
20230830,112100,3871476860,14670,14680,14680,14670,667
|
|
20230830,112000,3861690110,14670,14690,14690,14670,3062
|
|
20230830,111900,3816756740,14690,14690,14690,14690,29
|
|
20230830,111800,3816330730,14690,14690,14690,14690,144
|
|
20230830,111700,3814215370,14690,14700,14700,14680,1782
|
|
20230830,111600,3788038470,14700,14700,14700,14690,188
|
|
20230830,111500,3785275870,14700,14690,14700,14690,226
|
|
20230830,111400,3781954110,14690,14710,14710,14690,1738
|
|
20230830,111300,3756405450,14700,14710,14710,14700,100
|
|
20230830,111200,3754934570,14710,14710,14710,14700,1038
|
|
20230830,111100,3739666240,14710,14720,14720,14710,369
|
|
20230830,111000,3734234820,14720,14720,14730,14720,233
|
|
20230830,110900,3730804050,14720,14720,14720,14710,506
|
|
20230830,110800,3723355740,14720,14720,14730,14720,29
|
|
20230830,110700,3722928730,14720,14720,14730,14710,134
|
|
20230830,110600,3720956430,14720,14710,14730,14710,166
|
|
20230830,110500,3718512720,14710,14710,14720,14710,1176
|
|
20230830,110400,3701202130,14710,14720,14720,14710,418
|
|
20230830,110300,3695052730,14720,14710,14720,14710,657
|
|
20230830,110200,3685387850,14720,14720,14720,14710,1380
|
|
20230830,110100,3665074270,14710,14710,14710,14710,124
|
|
20230830,110000,3663250230,14710,14700,14710,14700,603
|
|
20230830,105900,3654380810,14700,14700,14700,14700,150
|
|
20230830,105800,3652175810,14700,14710,14710,14700,429
|
|
20230830,105700,3645865230,14710,14710,14710,14710,44
|
|
20230830,105600,3645217990,14710,14710,14710,14690,580
|
|
20230830,105500,3636686290,14710,14710,14710,14700,282
|
|
20230830,105400,3632540330,14700,14700,14700,14700,335
|
|
20230830,105300,3627615830,14690,14700,14700,14690,69
|
|
20230830,105200,3626601580,14700,14690,14700,14690,64
|
|
20230830,105100,3625660830,14680,14690,14700,14680,4458
|
|
20230830,105000,3560192110,14690,14680,14690,14680,535
|
|
20230830,104900,3552338040,14680,14690,14690,14680,327
|
|
20230830,104800,3547535430,14680,14680,14690,14680,251
|
|
20230830,104700,3543850630,14680,14680,14690,14680,109
|
|
20230830,104600,3542250310,14680,14690,14690,14680,180
|
|
20230830,104500,3539606320,14690,14680,14690,14680,244
|
|
20230830,104400,3536022400,14690,14680,14690,14680,218
|
|
20230830,104300,3532822030,14680,14690,14690,14680,118
|
|
20230830,104200,3531089580,14690,14690,14690,14690,134
|
|
20230830,104100,3529121120,14690,14680,14690,14680,265
|
|
20230830,104000,3525230340,14690,14690,14690,14680,239
|
|
20230830,103900,3521720580,14680,14690,14690,14680,108
|
|
20230830,103800,3520134460,14680,14680,14690,14680,820
|
|
20230830,103700,3508096840,14670,14670,14680,14670,1234
|
|
20230830,103600,3489993960,14680,14680,14680,14670,117
|
|
20230830,103500,3488277460,14670,14680,14680,14670,44
|
|
20230830,103400,3487631590,14670,14670,14670,14670,357
|
|
20230830,103300,3482394400,14670,14680,14680,14670,271
|
|
20230830,103200,3478418790,14680,14670,14680,14670,639
|
|
20230830,103100,3469044600,14680,14680,14680,14670,419
|
|
20230830,103000,3462897010,14680,14710,14710,14680,3925
|
|
20230830,102900,3405227280,14710,14720,14720,14710,264
|
|
20230830,102800,3401343520,14710,14690,14710,14690,2417
|
|
20230830,102700,3365812850,14690,14700,14700,14690,144
|
|
20230830,102600,3363697310,14700,14690,14700,14690,1400
|
|
20230830,102500,3343131240,14690,14680,14690,14680,880
|
|
20230830,102400,3330212720,14680,14660,14680,14660,1122
|
|
20230830,102300,3313752130,14670,14670,14670,14670,126
|
|
20230830,102200,3311903710,14660,14660,14670,14660,404
|
|
20230830,102100,3305979020,14660,14670,14670,14650,1464
|
|
20230830,102000,3284522450,14660,14660,14670,14660,349
|
|
20230830,101900,3279405850,14660,14660,14670,14660,243
|
|
20230830,101800,3275842810,14660,14660,14670,14650,352
|
|
20230830,101700,3270682800,14660,14660,14660,14660,1902
|
|
20230830,101600,3242799480,14660,14660,14660,14650,50
|
|
20230830,101500,3242066830,14650,14650,14660,14650,1815
|
|
20230830,101400,3215475100,14650,14660,14660,14650,15
|
|
20230830,101300,3215255340,14650,14650,14660,14650,1603
|
|
20230830,101200,3191769160,14650,14650,14660,14650,362
|
|
20230830,101100,3186463340,14660,14660,14660,14650,140
|
|
20230830,101000,3184411450,14650,14660,14660,14650,502
|
|
20230830,100900,3177055140,14660,14660,14660,14660,148
|
|
20230830,100800,3174885460,14660,14660,14660,14660,878
|
|
20230830,100700,3162013980,14660,14660,14670,14660,1521
|
|
20230830,100600,3139716070,14660,14660,14660,14650,481
|
|
20230830,100500,3132664670,14660,14660,14660,14650,762
|
|
20230830,100400,3121498970,14650,14650,14660,14650,1359
|
|
20230830,100300,3101587580,14650,14670,14670,14650,2477
|
|
20230830,100200,3065289530,14670,14670,14670,14660,1508
|
|
20230830,100100,3043182040,14670,14670,14670,14660,985
|
|
20230830,100000,3028732300,14670,14670,14670,14660,199
|
|
20230830,095900,3025813940,14670,14660,14670,14650,1881
|
|
20230830,095800,2998243040,14660,14660,14660,14660,298
|
|
20230830,095700,2993874360,14660,14650,14670,14640,1651
|
|
20230830,095600,2969671380,14650,14650,14660,14640,1305
|
|
20230830,095500,2950555650,14650,14660,14660,14650,573
|
|
20230830,095400,2942160720,14660,14650,14660,14640,2466
|
|
20230830,095300,2906035410,14650,14650,14650,14640,276
|
|
20230830,095200,2901992860,14650,14640,14650,14640,2601
|
|
20230830,095100,2863896910,14640,14640,14640,14630,3130
|
|
20230830,095000,2818074110,14640,14650,14660,14640,2345
|
|
20230830,094900,2783723520,14650,14670,14670,14650,859
|
|
20230830,094800,2771130620,14660,14670,14690,14660,3062
|
|
20230830,094700,2726210050,14680,14690,14690,14680,413
|
|
20230830,094600,2720147100,14690,14700,14700,14690,491
|
|
20230830,094500,2712933780,14690,14690,14690,14680,948
|
|
20230830,094400,2699009670,14690,14690,14690,14680,736
|
|
20230830,094300,2688198770,14690,14690,14690,14690,391
|
|
20230830,094200,2682454980,14680,14690,14690,14680,868
|
|
20230830,094100,2669707230,14690,14720,14720,14680,1811
|
|
20230830,094000,2643086020,14720,14720,14730,14720,1389
|
|
20230830,093900,2622637840,14720,14750,14760,14720,1471
|
|
20230830,093800,2600953840,14760,14760,14770,14750,2297
|
|
20230830,093700,2567065670,14760,14720,14760,14710,10064
|
|
20230830,093600,2418842740,14730,14720,14740,14720,2107
|
|
20230830,093500,2387811940,14720,14690,14720,14690,5551
|
|
20230830,093400,2306211260,14690,14700,14700,14690,400
|
|
20230830,093300,2300332450,14700,14630,14700,14630,3283
|
|
20230830,093200,2252221430,14630,14640,14640,14610,2784
|
|
20230830,093100,2211512460,14620,14670,14670,14620,11822
|
|
20230830,093000,2038313540,14680,14690,14700,14670,2682
|
|
20230830,092900,1998940220,14680,14690,14700,14680,824
|
|
20230830,092800,1986834760,14690,14680,14690,14670,3101
|
|
20230830,092700,1941338220,14680,14700,14710,14670,6787
|
|
20230830,092600,1841644140,14710,14710,14720,14700,1324
|
|
20230830,092500,1822169080,14720,14740,14740,14710,4095
|
|
20230830,092400,1761913790,14740,14750,14760,14740,4614
|
|
20230830,092300,1693852260,14740,14750,14750,14740,610
|
|
20230830,092200,1684854820,14740,14730,14750,14730,1117
|
|
20230830,092100,1668392020,14720,14720,14730,14720,2147
|
|
20230830,092000,1636782160,14720,14720,14730,14710,1666
|
|
20230830,091900,1612257440,14720,14720,14730,14720,1659
|
|
20230830,091800,1587831780,14720,14730,14740,14720,1126
|
|
20230830,091700,1571248360,14720,14730,14730,14720,526
|
|
20230830,091600,1563502800,14720,14730,14740,14720,1838
|
|
20230830,091500,1536422970,14730,14710,14740,14710,2403
|
|
20230830,091400,1501044840,14710,14740,14740,14700,1988
|
|
20230830,091300,1471774600,14720,14680,14740,14680,4475
|
|
20230830,091200,1405927070,14680,14680,14680,14660,4933
|
|
20230830,091100,1333548170,14670,14700,14710,14670,6406
|
|
20230830,091000,1239431240,14700,14730,14730,14700,4178
|
|
20230830,090900,1177994310,14730,14730,14740,14720,1703
|
|
20230830,090800,1152912710,14730,14760,14760,14700,12074
|
|
20230830,090700,974975730,14770,14740,14770,14740,3045
|
|
20230830,090600,930033870,14740,14700,14740,14680,4511
|
|
20230830,090500,863635900,14700,14670,14700,14670,4360
|
|
20230830,090400,799607070,14670,14680,14690,14670,3766
|
|
20230830,090300,744330200,14680,14730,14750,14660,17123
|
|
20230830,090200,492461220,14730,14770,14770,14720,8883
|
|
20230830,090100,361518900,14770,14820,14880,14760,9990
|
|
20230830,090000,213588220,14820,14970,14970,14810,14059
|