587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184400,9432522150,14770,14770,14770,14770,17628
|
|
20230904,184300,9432522150,14770,14770,14770,14770,0
|
|
20230904,184200,9432522150,14770,14770,14770,14770,0
|
|
20230904,184100,9432522150,14770,14770,14770,14770,0
|
|
20230904,184000,9432522150,14770,14770,14770,14770,0
|
|
20230904,183900,9432522150,14770,14770,14770,14770,0
|
|
20230904,183800,9432522150,14770,14770,14770,14770,0
|
|
20230904,183700,9432522150,14770,14770,14770,14770,0
|
|
20230904,183600,9432522150,14770,14770,14770,14770,0
|
|
20230904,183500,9432522150,14770,14770,14770,14770,0
|
|
20230904,183400,9432522150,14770,14770,14770,14770,0
|
|
20230904,183300,9432522150,14770,14770,14770,14770,0
|
|
20230904,183200,9432522150,14770,14770,14770,14770,0
|
|
20230904,183100,9432522150,14770,14770,14770,14770,0
|
|
20230904,183000,9432522150,14770,14770,14770,14770,0
|
|
20230904,182900,9432522150,14770,14770,14770,14770,0
|
|
20230904,182800,9432522150,14770,14770,14770,14770,0
|
|
20230904,182700,9432522150,14770,14770,14770,14770,0
|
|
20230904,182600,9432522150,14770,14770,14770,14770,0
|
|
20230904,182500,9432522150,14770,14770,14770,14770,0
|
|
20230904,182400,9432522150,14770,14770,14770,14770,0
|
|
20230904,182300,9432522150,14770,14770,14770,14770,0
|
|
20230904,182200,9432522150,14770,14770,14770,14770,0
|
|
20230904,182100,9432522150,14770,14770,14770,14770,0
|
|
20230904,182000,9432522150,14770,14770,14770,14770,0
|
|
20230904,181900,9432522150,14770,14770,14770,14770,0
|
|
20230904,181800,9432522150,14770,14770,14770,14770,0
|
|
20230904,181700,9432522150,14770,14770,14770,14770,0
|
|
20230904,181600,9432522150,14770,14770,14770,14770,0
|
|
20230904,181500,9432522150,14770,14770,14770,14770,0
|
|
20230904,181400,9432522150,14770,14770,14770,14770,17628
|
|
20230904,181300,9432522150,14770,14770,14770,14770,0
|
|
20230904,181200,9432522150,14770,14770,14770,14770,0
|
|
20230904,181100,9432522150,14770,14770,14770,14770,0
|
|
20230904,181000,9432522150,14770,14770,14770,14770,0
|
|
20230904,180900,9432522150,14770,14770,14770,14770,0
|
|
20230904,180800,9432522150,14770,14770,14770,14770,0
|
|
20230904,180700,9432522150,14770,14770,14770,14770,0
|
|
20230904,180600,9432522150,14770,14770,14770,14770,0
|
|
20230904,180500,9432522150,14770,14770,14770,14770,0
|
|
20230904,180400,9432522150,14770,14770,14770,14770,0
|
|
20230904,180300,9432522150,14770,14770,14770,14770,0
|
|
20230904,180200,9432522150,14770,14770,14770,14770,0
|
|
20230904,180100,9432522150,14770,14770,14770,14770,0
|
|
20230904,180000,9432522150,14770,14770,14770,14770,0
|
|
20230904,175900,9432522150,14770,14770,14770,14770,0
|
|
20230904,175800,9432522150,14770,14770,14770,14770,0
|
|
20230904,175700,9432522150,14770,14770,14770,14770,0
|
|
20230904,175600,9432522150,14770,14770,14770,14770,0
|
|
20230904,175500,9432522150,14770,14770,14770,14770,0
|
|
20230904,175400,9432522150,14770,14770,14770,14770,0
|
|
20230904,175300,9432522150,14770,14770,14770,14770,0
|
|
20230904,175200,9432522150,14770,14770,14770,14770,0
|
|
20230904,175100,9432522150,14770,14770,14770,14770,0
|
|
20230904,175000,9432522150,14770,14770,14770,14770,0
|
|
20230904,174900,9432522150,14770,14770,14770,14770,0
|
|
20230904,174800,9432522150,14770,14770,14770,14770,0
|
|
20230904,174700,9432522150,14770,14770,14770,14770,0
|
|
20230904,174600,9432522150,14770,14770,14770,14770,0
|
|
20230904,174500,9432522150,14770,14770,14770,14770,0
|
|
20230904,174400,9432522150,14770,14770,14770,14770,17628
|
|
20230904,174300,9432522150,14770,14770,14770,14770,0
|
|
20230904,174200,9432522150,14770,14770,14770,14770,0
|
|
20230904,174100,9432522150,14770,14770,14770,14770,0
|
|
20230904,174000,9432522150,14770,14770,14770,14770,0
|
|
20230904,173900,9432522150,14770,14770,14770,14770,0
|
|
20230904,173800,9432522150,14770,14770,14770,14770,0
|
|
20230904,173700,9432522150,14770,14770,14770,14770,0
|
|
20230904,173600,9432522150,14770,14770,14770,14770,0
|
|
20230904,173500,9432522150,14770,14770,14770,14770,0
|
|
20230904,173400,9432522150,14770,14770,14770,14770,0
|
|
20230904,173300,9432522150,14770,14770,14770,14770,0
|
|
20230904,173200,9432522150,14770,14770,14770,14770,0
|
|
20230904,173100,9432522150,14770,14770,14770,14770,0
|
|
20230904,173000,9432522150,14770,14770,14770,14770,0
|
|
20230904,172900,9432522150,14770,14770,14770,14770,0
|
|
20230904,172800,9432522150,14770,14770,14770,14770,0
|
|
20230904,172700,9432522150,14770,14770,14770,14770,0
|
|
20230904,172600,9432522150,14770,14770,14770,14770,0
|
|
20230904,172500,9432522150,14770,14770,14770,14770,0
|
|
20230904,172400,9432522150,14770,14770,14770,14770,0
|
|
20230904,172300,9432522150,14770,14770,14770,14770,0
|
|
20230904,172200,9432522150,14770,14770,14770,14770,0
|
|
20230904,172100,9432522150,14770,14770,14770,14770,0
|
|
20230904,172000,9432522150,14770,14770,14770,14770,0
|
|
20230904,171900,9432522150,14770,14770,14770,14770,0
|
|
20230904,171800,9432522150,14770,14770,14770,14770,0
|
|
20230904,171700,9432522150,14770,14770,14770,14770,0
|
|
20230904,171600,9432522150,14770,14770,14770,14770,0
|
|
20230904,171500,9432522150,14770,14770,14770,14770,0
|
|
20230904,171400,9432522150,14770,14770,14770,14770,17628
|
|
20230904,171300,9432522150,14770,14770,14770,14770,0
|
|
20230904,171200,9432522150,14770,14770,14770,14770,0
|
|
20230904,171100,9432522150,14770,14770,14770,14770,0
|
|
20230904,171000,9432522150,14770,14770,14770,14770,0
|
|
20230904,170900,9432522150,14770,14770,14770,14770,0
|
|
20230904,170800,9432522150,14770,14770,14770,14770,0
|
|
20230904,170700,9432522150,14770,14770,14770,14770,0
|
|
20230904,170600,9432522150,14770,14770,14770,14770,0
|
|
20230904,170500,9432522150,14770,14770,14770,14770,0
|
|
20230904,170400,9432522150,14770,14770,14770,14770,0
|
|
20230904,170300,9432522150,14770,14770,14770,14770,0
|
|
20230904,170200,9432522150,14770,14770,14770,14770,0
|
|
20230904,170100,9432522150,14770,14770,14770,14770,0
|
|
20230904,170000,9432522150,14770,14770,14770,14770,0
|
|
20230904,165900,9432522150,14770,14770,14770,14770,0
|
|
20230904,165800,9432522150,14770,14770,14770,14770,0
|
|
20230904,165700,9432522150,14770,14770,14770,14770,0
|
|
20230904,165600,9432522150,14770,14770,14770,14770,0
|
|
20230904,165500,9432522150,14770,14770,14770,14770,0
|
|
20230904,165400,9432522150,14770,14770,14770,14770,0
|
|
20230904,165300,9432522150,14770,14770,14770,14770,0
|
|
20230904,165200,9432522150,14770,14770,14770,14770,0
|
|
20230904,165100,9432522150,14770,14770,14770,14770,0
|
|
20230904,165000,9432522150,14770,14770,14770,14770,0
|
|
20230904,164900,9432522150,14770,14770,14770,14770,0
|
|
20230904,164800,9432522150,14770,14770,14770,14770,0
|
|
20230904,164700,9432522150,14770,14770,14770,14770,0
|
|
20230904,164600,9432522150,14770,14770,14770,14770,0
|
|
20230904,164500,9432522150,14770,14770,14770,14770,0
|
|
20230904,164400,9432522150,14770,14770,14770,14770,17628
|
|
20230904,164300,9432522150,14770,14770,14770,14770,0
|
|
20230904,164200,9432522150,14770,14770,14770,14770,0
|
|
20230904,164100,9432522150,14770,14770,14770,14770,0
|
|
20230904,164000,9432522150,14770,14770,14770,14770,0
|
|
20230904,163900,9432522150,14770,14770,14770,14770,0
|
|
20230904,163800,9432522150,14770,14770,14770,14770,0
|
|
20230904,163700,9432522150,14770,14770,14770,14770,0
|
|
20230904,163600,9432522150,14770,14770,14770,14770,0
|
|
20230904,163500,9432522150,14770,14770,14770,14770,0
|
|
20230904,163400,9432522150,14770,14770,14770,14770,0
|
|
20230904,163300,9432522150,14770,14770,14770,14770,0
|
|
20230904,163200,9432522150,14770,14770,14770,14770,0
|
|
20230904,163100,9432522150,14770,14770,14770,14770,0
|
|
20230904,163000,9432522150,14770,14770,14770,14770,0
|
|
20230904,162900,9432522150,14770,14770,14770,14770,0
|
|
20230904,162800,9432522150,14770,14770,14770,14770,0
|
|
20230904,162700,9432522150,14770,14770,14770,14770,0
|
|
20230904,162600,9432522150,14770,14770,14770,14770,0
|
|
20230904,162500,9432522150,14770,14770,14770,14770,0
|
|
20230904,162400,9432522150,14770,14770,14770,14770,0
|
|
20230904,162300,9432522150,14770,14770,14770,14770,0
|
|
20230904,162200,9432522150,14770,14770,14770,14770,0
|
|
20230904,162100,9432522150,14770,14770,14770,14770,0
|
|
20230904,162000,9432522150,14770,14770,14770,14770,0
|
|
20230904,161900,9432522150,14770,14770,14770,14770,0
|
|
20230904,161800,9432522150,14770,14770,14770,14770,0
|
|
20230904,161700,9432522150,14770,14770,14770,14770,0
|
|
20230904,161600,9432522150,14770,14770,14770,14770,0
|
|
20230904,161500,9432522150,14770,14770,14770,14770,0
|
|
20230904,161400,9432522150,14770,14770,14770,14770,17628
|
|
20230904,161300,9432522150,14770,14770,14770,14770,0
|
|
20230904,161200,9432522150,14770,14770,14770,14770,0
|
|
20230904,161100,9432522150,14770,14770,14770,14770,0
|
|
20230904,161000,9432522150,14770,14770,14770,14770,0
|
|
20230904,160900,9432522150,14770,14770,14770,14770,0
|
|
20230904,160800,9432522150,14770,14770,14770,14770,0
|
|
20230904,160700,9432522150,14770,14770,14770,14770,0
|
|
20230904,160600,9432522150,14770,14770,14770,14770,0
|
|
20230904,160500,9432522150,14770,14770,14770,14770,0
|
|
20230904,160400,9432522150,14770,14770,14770,14770,0
|
|
20230904,160300,9432522150,14770,14770,14770,14770,0
|
|
20230904,160200,9432522150,14770,14770,14770,14770,0
|
|
20230904,160100,9432522150,14770,14770,14770,14770,0
|
|
20230904,160000,9432522150,14770,14770,14770,14770,0
|
|
20230904,155900,9432522150,14770,14770,14770,14770,0
|
|
20230904,155800,9432522150,14770,14770,14770,14770,0
|
|
20230904,155700,9432522150,14770,14770,14770,14770,0
|
|
20230904,155600,9432522150,14770,14770,14770,14770,0
|
|
20230904,155500,9432522150,14770,14770,14770,14770,0
|
|
20230904,155400,9432522150,14770,14770,14770,14770,0
|
|
20230904,155300,9432522150,14770,14770,14770,14770,0
|
|
20230904,155200,9432522150,14770,14770,14770,14770,0
|
|
20230904,155100,9432522150,14770,14770,14770,14770,0
|
|
20230904,155000,9432522150,14770,14770,14770,14770,0
|
|
20230904,154900,9432522150,14770,14770,14770,14770,0
|
|
20230904,154800,9432522150,14770,14770,14770,14770,0
|
|
20230904,154700,9432522150,14770,14770,14770,14770,0
|
|
20230904,154600,9432522150,14770,14770,14770,14770,0
|
|
20230904,154500,9432522150,14770,14770,14770,14770,0
|
|
20230904,154400,9432522150,14770,14770,14770,14770,17628
|
|
20230904,154300,9432522150,14770,14770,14770,14770,0
|
|
20230904,154200,9432522150,14770,14770,14770,14770,0
|
|
20230904,154100,9432522150,14770,14770,14770,14770,0
|
|
20230904,154000,9432522150,14770,14770,14770,14770,0
|
|
20230904,153900,9432522150,14770,14770,14770,14770,0
|
|
20230904,153800,9432522150,14770,14770,14770,14770,0
|
|
20230904,153700,9432522150,14770,14770,14770,14770,0
|
|
20230904,153600,9432522150,14770,14770,14770,14770,0
|
|
20230904,153500,9432522150,14770,14770,14770,14770,0
|
|
20230904,153400,9432522150,14770,14770,14770,14770,0
|
|
20230904,153300,9432522150,14770,14770,14770,14770,0
|
|
20230904,153200,9432522150,14770,14770,14770,14770,0
|
|
20230904,153100,9432522150,14770,14770,14770,14770,0
|
|
20230904,153000,9432522150,14770,14770,14770,14770,17628
|
|
20230904,152900,9172156590,14760,14760,14760,14760,0
|
|
20230904,152800,9172156590,14760,14760,14760,14760,0
|
|
20230904,152700,9172156590,14760,14760,14760,14760,0
|
|
20230904,152600,9172156590,14760,14760,14760,14760,0
|
|
20230904,152500,9172156590,14760,14760,14760,14760,0
|
|
20230904,152400,9172156590,14760,14760,14760,14760,0
|
|
20230904,152300,9172156590,14760,14760,14760,14760,0
|
|
20230904,152200,9172156590,14760,14760,14760,14760,0
|
|
20230904,152100,9172156590,14760,14760,14760,14760,0
|
|
20230904,152000,9172156590,14760,14760,14760,14760,0
|
|
20230904,151900,9172156590,14760,14760,14770,14760,380
|
|
20230904,151800,9166546490,14760,14770,14770,14760,2367
|
|
20230904,151700,9131608070,14770,14770,14780,14760,2015
|
|
20230904,151600,9101853020,14770,14770,14770,14760,605
|
|
20230904,151500,9092917390,14770,14770,14770,14760,830
|
|
20230904,151400,9080658680,14770,14770,14770,14760,731
|
|
20230904,151300,9069861930,14760,14770,14770,14760,1280
|
|
20230904,151200,9050960580,14770,14780,14780,14770,1757
|
|
20230904,151100,9025002880,14780,14790,14790,14780,1136
|
|
20230904,151000,9008207850,14790,14770,14790,14770,3269
|
|
20230904,150900,8959884610,14780,14780,14790,14760,1120
|
|
20230904,150800,8943337490,14760,14790,14790,14760,3322
|
|
20230904,150700,8894242900,14790,14780,14790,14770,2420
|
|
20230904,150600,8858466410,14780,14790,14790,14770,787
|
|
20230904,150500,8846831720,14790,14780,14790,14770,4185
|
|
20230904,150400,8784977300,14780,14770,14780,14770,2250
|
|
20230904,150300,8751723180,14770,14770,14780,14760,1286
|
|
20230904,150200,8732718510,14770,14780,14780,14760,1297
|
|
20230904,150100,8713552770,14770,14770,14780,14760,1085
|
|
20230904,150000,8697519860,14770,14780,14780,14770,987
|
|
20230904,145900,8682936550,14780,14780,14780,14770,4710
|
|
20230904,145800,8613360940,14780,14770,14780,14770,657
|
|
20230904,145700,8603651490,14770,14760,14780,14760,4666
|
|
20230904,145600,8534735200,14760,14770,14770,14750,1827
|
|
20230904,145500,8507762250,14770,14780,14780,14760,2851
|
|
20230904,145400,8465655310,14780,14770,14780,14770,1046
|
|
20230904,145300,8450198100,14780,14770,14780,14760,1662
|
|
20230904,145200,8425650300,14770,14760,14770,14760,1455
|
|
20230904,145100,8404160670,14770,14770,14770,14760,2117
|
|
20230904,145000,8372894990,14760,14770,14770,14760,950
|
|
20230904,144900,8358865230,14770,14770,14770,14750,950
|
|
20230904,144800,8344840870,14760,14760,14770,14750,1417
|
|
20230904,144700,8323921540,14770,14770,14770,14750,1571
|
|
20230904,144600,8300728760,14770,14760,14770,14750,1267
|
|
20230904,144500,8282025870,14740,14760,14760,14740,1490
|
|
20230904,144400,8260040780,14760,14750,14760,14750,2242
|
|
20230904,144300,8226964320,14760,14760,14760,14750,1079
|
|
20230904,144200,8211039190,14760,14760,14760,14750,2305
|
|
20230904,144100,8177018400,14770,14760,14770,14760,2211
|
|
20230904,144000,8144367780,14760,14770,14770,14760,941
|
|
20230904,143900,8130469710,14760,14760,14770,14760,1566
|
|
20230904,143800,8107349030,14760,14770,14770,14760,487
|
|
20230904,143700,8100159040,14760,14770,14770,14760,2018
|
|
20230904,143600,8070353360,14770,14760,14770,14760,235
|
|
20230904,143500,8066882960,14760,14770,14770,14760,1537
|
|
20230904,143400,8044187680,14770,14770,14770,14760,521
|
|
20230904,143300,8036493090,14770,14770,14780,14760,480
|
|
20230904,143200,8029405900,14770,14780,14780,14760,503
|
|
20230904,143100,8021976610,14770,14780,14780,14770,1082
|
|
20230904,143000,8005987170,14770,14780,14780,14760,1226
|
|
20230904,142900,7987877550,14780,14770,14780,14770,437
|
|
20230904,142800,7981419110,14770,14780,14780,14770,485
|
|
20230904,142700,7974253920,14780,14780,14780,14770,547
|
|
20230904,142600,7966169670,14780,14790,14790,14770,6878
|
|
20230904,142500,7864503990,14790,14770,14790,14770,4539
|
|
20230904,142400,7797395840,14770,14790,14790,14770,1672
|
|
20230904,142300,7772686720,14790,14780,14790,14770,1226
|
|
20230904,142200,7754564580,14780,14770,14780,14770,858
|
|
20230904,142100,7741886920,14770,14780,14780,14770,2998
|
|
20230904,142000,7697582070,14780,14790,14790,14770,3005
|
|
20230904,141900,7653165410,14790,14770,14790,14770,5594
|
|
20230904,141800,7570507620,14770,14770,14780,14760,2223
|
|
20230904,141700,7537674990,14770,14770,14780,14760,2612
|
|
20230904,141600,7499092730,14770,14760,14780,14760,1233
|
|
20230904,141500,7480882040,14770,14730,14780,14730,19877
|
|
20230904,141400,7187606530,14730,14720,14740,14720,1890
|
|
20230904,141300,7159752990,14730,14740,14750,14720,5410
|
|
20230904,141200,7080027720,14750,14740,14750,14730,3836
|
|
20230904,141100,7023478510,14750,14750,14750,14740,3625
|
|
20230904,141000,6970032010,14750,14750,14750,14740,881
|
|
20230904,140900,6957038600,14750,14730,14750,14720,3253
|
|
20230904,140800,6909093230,14730,14720,14750,14720,9838
|
|
20230904,140700,6764112730,14730,14720,14730,14720,2072
|
|
20230904,140600,6733607690,14720,14710,14720,14710,1495
|
|
20230904,140500,6711601450,14720,14710,14720,14710,2549
|
|
20230904,140400,6674080420,14720,14720,14720,14710,1271
|
|
20230904,140300,6655381510,14720,14720,14720,14710,480
|
|
20230904,140200,6648317740,14720,14720,14720,14710,884
|
|
20230904,140100,6635308590,14720,14720,14720,14710,621
|
|
20230904,140000,6626169190,14720,14700,14720,14700,408
|
|
20230904,135900,6620166070,14710,14700,14710,14700,4337
|
|
20230904,135800,6556381100,14710,14710,14710,14700,225
|
|
20230904,135700,6553071590,14700,14700,14710,14700,1657
|
|
20230904,135600,6528713580,14700,14700,14700,14690,299
|
|
20230904,135500,6524319120,14700,14710,14710,14690,949
|
|
20230904,135400,6510369070,14700,14710,14710,14700,3134
|
|
20230904,135300,6464298610,14700,14710,14710,14700,4570
|
|
20230904,135200,6397117040,14710,14710,14710,14700,823
|
|
20230904,135100,6385011240,14700,14710,14710,14700,4015
|
|
20230904,135000,6325966700,14720,14710,14720,14700,4364
|
|
20230904,134900,6261765360,14710,14690,14710,14680,3671
|
|
20230904,134800,6207809240,14690,14690,14700,14690,2968
|
|
20230904,134700,6164205980,14690,14690,14700,14690,1666
|
|
20230904,134600,6139730560,14680,14690,14700,14680,1969
|
|
20230904,134500,6110794550,14700,14690,14700,14670,2693
|
|
20230904,134400,6071243150,14680,14680,14690,14680,611
|
|
20230904,134300,6062273640,14680,14680,14680,14670,423
|
|
20230904,134200,6056064010,14680,14680,14680,14670,1179
|
|
20230904,134100,6038758890,14690,14660,14690,14660,5775
|
|
20230904,134000,5954000020,14650,14660,14660,14650,1410
|
|
20230904,133900,5933329700,14660,14650,14660,14650,1374
|
|
20230904,133800,5913197090,14660,14650,14660,14650,41
|
|
20230904,133700,5912596290,14660,14660,14660,14650,31
|
|
20230904,133600,5912141850,14650,14620,14660,14620,2533
|
|
20230904,133500,5875060460,14630,14620,14630,14620,303
|
|
20230904,133400,5870630540,14620,14630,14630,14620,45
|
|
20230904,133300,5869972590,14630,14630,14630,14620,239
|
|
20230904,133200,5866478230,14630,14630,14630,14620,168
|
|
20230904,133100,5864020540,14620,14620,14630,14620,267
|
|
20230904,133000,5860114480,14620,14630,14630,14620,24
|
|
20230904,132900,5859763380,14630,14630,14640,14630,980
|
|
20230904,132800,5845425730,14630,14630,14630,14630,61
|
|
20230904,132700,5844533300,14630,14610,14630,14610,1099
|
|
20230904,132600,5828466840,14610,14620,14620,14610,57
|
|
20230904,132500,5827633540,14610,14620,14620,14610,94
|
|
20230904,132400,5826259390,14620,14620,14620,14610,748
|
|
20230904,132300,5815323730,14620,14620,14620,14610,183
|
|
20230904,132200,5812649270,14610,14630,14630,14600,4390
|
|
20230904,132100,5748494100,14630,14630,14640,14630,355
|
|
20230904,132000,5743299970,14630,14660,14660,14630,1593
|
|
20230904,131900,5719971510,14660,14660,14660,14660,194
|
|
20230904,131800,5717127470,14660,14670,14670,14660,1976
|
|
20230904,131700,5688159040,14670,14680,14680,14670,1652
|
|
20230904,131600,5663923620,14680,14680,14680,14670,449
|
|
20230904,131500,5657333720,14680,14680,14680,14680,64
|
|
20230904,131400,5656394200,14670,14680,14680,14670,800
|
|
20230904,131300,5644651850,14670,14670,14680,14670,2706
|
|
20230904,131200,5604954650,14670,14670,14670,14660,685
|
|
20230904,131100,5594906320,14660,14670,14670,14660,84
|
|
20230904,131000,5593674050,14670,14670,14670,14670,276
|
|
20230904,130900,5589625130,14670,14660,14670,14660,285
|
|
20230904,130800,5585446850,14670,14660,14670,14660,868
|
|
20230904,130700,5572721940,14660,14660,14660,14650,158
|
|
20230904,130600,5570405960,14660,14650,14660,14650,158
|
|
20230904,130500,5568090210,14660,14700,14710,14650,4152
|
|
20230904,130400,5507170770,14700,14710,14710,14700,404
|
|
20230904,130300,5501228140,14710,14710,14710,14700,1312
|
|
20230904,130200,5481940540,14700,14750,14750,14700,4261
|
|
20230904,130100,5419156600,14740,14700,14750,14700,18831
|
|
20230904,130000,5142049550,14700,14700,14700,14690,253
|
|
20230904,125900,5138331840,14690,14700,14700,14680,1233
|
|
20230904,125800,5120219080,14690,14690,14690,14680,2168
|
|
20230904,125700,5088371360,14700,14700,14700,14690,862
|
|
20230904,125600,5075705650,14700,14710,14710,14690,1551
|
|
20230904,125500,5052907060,14710,14690,14710,14690,6742
|
|
20230904,125400,4953788310,14700,14690,14700,14680,721
|
|
20230904,125300,4943197150,14690,14680,14690,14680,1566
|
|
20230904,125200,4920193040,14680,14680,14680,14680,1164
|
|
20230904,125100,4903105520,14680,14680,14680,14680,911
|
|
20230904,125000,4889732040,14680,14680,14680,14680,1185
|
|
20230904,124900,4872336240,14680,14700,14700,14680,769
|
|
20230904,124800,4861040760,14700,14690,14700,14690,1038
|
|
20230904,124700,4845792280,14690,14690,14700,14690,76
|
|
20230904,124600,4844675740,14690,14700,14700,14690,823
|
|
20230904,124500,4832584030,14700,14700,14700,14690,4002
|
|
20230904,124400,4773754660,14700,14690,14700,14690,95
|
|
20230904,124300,4772358310,14700,14680,14700,14680,2013
|
|
20230904,124200,4742787990,14680,14690,14690,14680,134
|
|
20230904,124100,4740819730,14680,14690,14690,14680,3254
|
|
20230904,124000,4693035620,14690,14690,14690,14690,113
|
|
20230904,123900,4691375650,14690,14690,14690,14680,791
|
|
20230904,123800,4679755870,14690,14690,14700,14680,984
|
|
20230904,123700,4665301100,14690,14690,14700,14690,550
|
|
20230904,123600,4657221590,14700,14690,14700,14690,287
|
|
20230904,123500,4653003200,14690,14700,14700,14690,229
|
|
20230904,123400,4649638480,14700,14680,14700,14670,3038
|
|
20230904,123300,4605017430,14680,14680,14690,14680,1193
|
|
20230904,123200,4587504090,14680,14670,14680,14670,231
|
|
20230904,123100,4584114320,14670,14670,14680,14670,297
|
|
20230904,123000,4579755630,14680,14680,14690,14670,2272
|
|
20230904,122900,4546402690,14670,14680,14690,14670,2836
|
|
20230904,122800,4504781830,14680,14690,14690,14680,580
|
|
20230904,122700,4496263440,14690,14670,14690,14670,3542
|
|
20230904,122600,4444261870,14680,14680,14680,14670,2702
|
|
20230904,122500,4404597620,14680,14690,14690,14680,255
|
|
20230904,122400,4400852600,14700,14710,14710,14700,802
|
|
20230904,122300,4389061760,14700,14700,14710,14700,1228
|
|
20230904,122200,4371008240,14700,14700,14710,14700,2779
|
|
20230904,122100,4330156740,14700,14670,14710,14670,12912
|
|
20230904,122000,4140468010,14670,14650,14670,14640,5779
|
|
20230904,121900,4055751010,14650,14650,14660,14650,194
|
|
20230904,121800,4052908850,14650,14660,14660,14650,350
|
|
20230904,121700,4047778960,14660,14640,14660,14640,223
|
|
20230904,121600,4044512040,14640,14660,14660,14640,488
|
|
20230904,121500,4037362390,14670,14660,14670,14660,730
|
|
20230904,121400,4026660140,14660,14670,14680,14660,1550
|
|
20230904,121300,4003922320,14670,14670,14680,14670,189
|
|
20230904,121200,4001149580,14670,14670,14680,14670,459
|
|
20230904,121100,3994415050,14670,14660,14680,14660,2231
|
|
20230904,121000,3961685920,14660,14640,14670,14630,9685
|
|
20230904,120900,3819805930,14630,14640,14640,14630,103
|
|
20230904,120800,3818298060,14640,14630,14640,14630,3184
|
|
20230904,120700,3771694270,14630,14630,14640,14610,2991
|
|
20230904,120600,3727945210,14630,14630,14630,14630,9
|
|
20230904,120500,3727813540,14640,14640,14640,14630,443
|
|
20230904,120400,3721332410,14630,14630,14640,14630,300
|
|
20230904,120300,3716942900,14630,14630,14640,14630,82
|
|
20230904,120200,3715743230,14630,14630,14630,14620,2273
|
|
20230904,120100,3682490050,14640,14640,14640,14630,754
|
|
20230904,120000,3671451810,14640,14650,14650,14640,486
|
|
20230904,115900,3664331920,14650,14640,14650,14630,1729
|
|
20230904,115800,3639017970,14640,14640,14650,14640,816
|
|
20230904,115700,3627071110,14640,14650,14650,14640,319
|
|
20230904,115600,3622400920,14650,14640,14650,14630,1570
|
|
20230904,115500,3599415980,14640,14640,14650,14640,890
|
|
20230904,115400,3586384710,14650,14650,14650,14640,2221
|
|
20230904,115300,3553848920,14650,14630,14650,14630,6573
|
|
20230904,115200,3457617230,14630,14620,14640,14620,2329
|
|
20230904,115100,3423544360,14620,14600,14620,14600,5934
|
|
20230904,115000,3336841680,14600,14600,14600,14600,294
|
|
20230904,114900,3332549280,14610,14600,14610,14600,1593
|
|
20230904,114800,3309291280,14600,14600,14600,14600,409
|
|
20230904,114700,3303319880,14600,14590,14600,14590,623
|
|
20230904,114600,3294229890,14590,14590,14590,14590,930
|
|
20230904,114500,3280661190,14590,14580,14590,14580,120
|
|
20230904,114400,3278910410,14580,14600,14600,14580,645
|
|
20230904,114300,3269498290,14600,14600,14610,14600,38
|
|
20230904,114200,3268943240,14600,14610,14610,14600,188
|
|
20230904,114100,3266197120,14610,14610,14610,14600,814
|
|
20230904,114000,3254304620,14610,14620,14620,14610,535
|
|
20230904,113900,3246488070,14610,14620,14620,14610,3211
|
|
20230904,113800,3199563260,14620,14620,14620,14620,168
|
|
20230904,113700,3197107100,14620,14620,14630,14620,420
|
|
20230904,113600,3190966620,14620,14640,14640,14620,346
|
|
20230904,113500,3185904720,14640,14620,14640,14610,1989
|
|
20230904,113400,3156812310,14620,14640,14640,14620,732
|
|
20230904,113300,3146106860,14630,14620,14640,14620,1736
|
|
20230904,113200,3120709820,14620,14640,14640,14620,471
|
|
20230904,113100,3113818410,14630,14580,14650,14580,16471
|
|
20230904,113000,2873235790,14580,14590,14590,14580,940
|
|
20230904,112900,2859527930,14580,14580,14590,14580,1111
|
|
20230904,112800,2843327240,14580,14580,14590,14580,307
|
|
20230904,112700,2838850680,14580,14590,14590,14580,441
|
|
20230904,112600,2832420580,14590,14580,14590,14580,346
|
|
20230904,112500,2827372540,14580,14600,14600,14580,473
|
|
20230904,112400,2820469310,14600,14590,14600,14590,585
|
|
20230904,112300,2811933900,14590,14590,14600,14590,335
|
|
20230904,112200,2807044160,14590,14590,14600,14590,5737
|
|
20230904,112100,2723341040,14600,14590,14600,14590,151
|
|
20230904,112000,2721137140,14590,14570,14590,14570,11031
|
|
20230904,111900,2560282840,14560,14560,14570,14560,222
|
|
20230904,111800,2557048440,14560,14570,14570,14560,298
|
|
20230904,111700,2552709280,14560,14560,14570,14560,298
|
|
20230904,111600,2548369220,14570,14540,14570,14540,6626
|
|
20230904,111500,2451947810,14550,14550,14550,14540,114
|
|
20230904,111400,2450289360,14540,14540,14550,14540,296
|
|
20230904,111300,2445984540,14540,14550,14550,14530,997
|
|
20230904,111200,2431487210,14550,14540,14550,14540,3074
|
|
20230904,111100,2386788900,14540,14530,14540,14530,536
|
|
20230904,111000,2378998490,14530,14530,14540,14530,194
|
|
20230904,110900,2376178770,14530,14530,14540,14510,285
|
|
20230904,110800,2372039580,14510,14520,14530,14510,611
|
|
20230904,110700,2363166040,14510,14520,14520,14510,199
|
|
20230904,110600,2360277820,14530,14530,14540,14530,1099
|
|
20230904,110500,2344308070,14540,14540,14540,14540,6
|
|
20230904,110400,2344220830,14540,14520,14550,14520,8074
|
|
20230904,110300,2226928820,14520,14520,14520,14510,268
|
|
20230904,110200,2223038880,14520,14520,14520,14520,97
|
|
20230904,110100,2221630440,14520,14510,14520,14510,268
|
|
20230904,110000,2217741180,14510,14520,14520,14510,251
|
|
20230904,105900,2214099060,14520,14520,14520,14510,99
|
|
20230904,105800,2212661710,14510,14500,14510,14500,761
|
|
20230904,105700,2201619730,14510,14500,14510,14500,184
|
|
20230904,105600,2198950900,14500,14500,14510,14500,164
|
|
20230904,105500,2196572640,14500,14510,14510,14500,536
|
|
20230904,105400,2188800450,14510,14500,14510,14500,478
|
|
20230904,105300,2181865180,14510,14500,14510,14490,2467
|
|
20230904,105200,2146093140,14500,14500,14500,14500,31
|
|
20230904,105100,2145643640,14500,14500,14500,14490,452
|
|
20230904,105000,2139089650,14500,14500,14510,14500,587
|
|
20230904,104900,2130578110,14510,14490,14510,14490,2808
|
|
20230904,104800,2089853390,14490,14490,14500,14490,194
|
|
20230904,104700,2087042070,14500,14500,14500,14490,403
|
|
20230904,104600,2081198580,14500,14510,14520,14500,1327
|
|
20230904,104500,2061953610,14510,14520,14520,14510,495
|
|
20230904,104400,2054767560,14520,14520,14520,14510,117
|
|
20230904,104300,2053069220,14520,14510,14520,14510,2877
|
|
20230904,104200,2011323450,14510,14510,14520,14510,326
|
|
20230904,104100,2006591530,14520,14520,14520,14510,822
|
|
20230904,104000,1994663640,14510,14520,14520,14510,399
|
|
20230904,103900,1988870560,14520,14540,14540,14510,2302
|
|
20230904,103800,1955444250,14550,14520,14550,14520,904
|
|
20230904,103700,1942299860,14520,14500,14520,14490,6461
|
|
20230904,103600,1848562290,14490,14490,14500,14490,584
|
|
20230904,103500,1840098080,14490,14500,14500,14490,191
|
|
20230904,103400,1837329320,14500,14500,14510,14500,269
|
|
20230904,103300,1833428720,14500,14510,14510,14500,247
|
|
20230904,103200,1829846640,14510,14510,14510,14510,92
|
|
20230904,103100,1828511720,14510,14510,14510,14500,401
|
|
20230904,103000,1822696190,14510,14480,14510,14480,2565
|
|
20230904,102900,1785511960,14490,14490,14490,14480,333
|
|
20230904,102800,1780687190,14490,14480,14490,14480,458
|
|
20230904,102700,1774051870,14480,14490,14490,14480,144
|
|
20230904,102600,1771965820,14490,14490,14490,14480,324
|
|
20230904,102500,1767272160,14490,14480,14490,14480,494
|
|
20230904,102400,1760116120,14490,14480,14490,14480,229
|
|
20230904,102300,1756799310,14480,14490,14490,14480,361
|
|
20230904,102200,1751568520,14480,14480,14480,14470,384
|
|
20230904,102100,1746009330,14470,14470,14480,14470,428
|
|
20230904,102000,1739813120,14470,14470,14480,14470,589
|
|
20230904,101900,1731289720,14480,14430,14480,14420,1350
|
|
20230904,101800,1711790040,14430,14420,14430,14420,345
|
|
20230904,101700,1706812390,14430,14430,14430,14420,123
|
|
20230904,101600,1705037750,14420,14440,14440,14420,851
|
|
20230904,101500,1692756230,14440,14440,14440,14440,315
|
|
20230904,101400,1688207630,14450,14440,14450,14440,84
|
|
20230904,101300,1686994330,14450,14440,14450,14440,563
|
|
20230904,101200,1678860610,14440,14450,14450,14440,287
|
|
20230904,101100,1674715100,14450,14440,14450,14430,1541
|
|
20230904,101000,1652462080,14440,14440,14440,14420,2248
|
|
20230904,100900,1620043090,14440,14440,14440,14430,155
|
|
20230904,100800,1617805190,14440,14430,14440,14430,202
|
|
20230904,100700,1614889640,14430,14420,14430,14420,1479
|
|
20230904,100600,1593560690,14410,14420,14420,14410,794
|
|
20230904,100500,1582112680,14420,14430,14430,14410,2075
|
|
20230904,100400,1552177190,14450,14440,14450,14440,240
|
|
20230904,100300,1548711500,14450,14450,14450,14440,474
|
|
20230904,100200,1541866490,14450,14450,14450,14450,100
|
|
20230904,100100,1540421490,14450,14440,14450,14440,336
|
|
20230904,100000,1535569440,14430,14440,14440,14430,1459
|
|
20230904,095900,1514514790,14440,14440,14440,14430,745
|
|
20230904,095800,1503760280,14440,14440,14440,14430,240
|
|
20230904,095700,1500294750,14440,14440,14440,14430,556
|
|
20230904,095600,1492267210,14440,14440,14440,14430,1024
|
|
20230904,095500,1477490670,14440,14440,14440,14430,1291
|
|
20230904,095400,1458848730,14440,14440,14440,14430,77
|
|
20230904,095300,1457736950,14440,14440,14440,14430,887
|
|
20230904,095200,1444932360,14440,14450,14450,14440,331
|
|
20230904,095100,1440152620,14450,14440,14450,14440,3446
|
|
20230904,095000,1390389090,14440,14430,14440,14430,826
|
|
20230904,094900,1378467870,14430,14470,14470,14430,2314
|
|
20230904,094800,1345032600,14470,14480,14480,14470,380
|
|
20230904,094700,1339531260,14480,14500,14500,14480,549
|
|
20230904,094600,1331576670,14490,14490,14490,14490,607
|
|
20230904,094500,1322781240,14490,14490,14500,14490,962
|
|
20230904,094400,1308840860,14500,14500,14510,14490,1034
|
|
20230904,094300,1293849060,14510,14500,14510,14500,502
|
|
20230904,094200,1286570050,14500,14500,14510,14500,873
|
|
20230904,094100,1273911220,14500,14540,14540,14500,1555
|
|
20230904,094000,1251327910,14540,14540,14560,14530,2425
|
|
20230904,093900,1216067330,14550,14530,14550,14530,1018
|
|
20230904,093800,1201264610,14550,14540,14560,14530,3078
|
|
20230904,093700,1156483980,14540,14550,14550,14540,909
|
|
20230904,093600,1143259510,14550,14550,14550,14540,215
|
|
20230904,093500,1140131360,14550,14540,14550,14540,2337
|
|
20230904,093400,1106131120,14550,14530,14550,14530,2482
|
|
20230904,093300,1070034370,14540,14540,14540,14530,2613
|
|
20230904,093200,1032044550,14540,14530,14540,14530,371
|
|
20230904,093100,1026651500,14530,14530,14540,14520,507
|
|
20230904,093000,1019285160,14530,14500,14530,14500,874
|
|
20230904,092900,1006609440,14500,14540,14540,14490,650
|
|
20230904,092800,997183300,14530,14520,14530,14520,1546
|
|
20230904,092700,974725370,14510,14500,14510,14500,526
|
|
20230904,092600,967096030,14500,14520,14520,14490,957
|
|
20230904,092500,953206940,14520,14500,14520,14460,2179
|
|
20230904,092400,921615090,14500,14510,14520,14500,898
|
|
20230904,092300,908583700,14500,14480,14500,14480,157
|
|
20230904,092200,906309310,14480,14510,14520,14480,665
|
|
20230904,092100,896662970,14510,14520,14520,14480,3991
|
|
20230904,092000,838768680,14530,14500,14540,14500,2082
|
|
20230904,091900,808546110,14450,14490,14540,14450,5568
|
|
20230904,091800,727793180,14490,14450,14500,14440,5266
|
|
20230904,091700,651614230,14450,14450,14460,14450,906
|
|
20230904,091600,638522370,14450,14480,14480,14450,1624
|
|
20230904,091500,615051690,14480,14450,14480,14450,922
|
|
20230904,091400,601714040,14460,14450,14460,14450,1077
|
|
20230904,091300,586150780,14440,14430,14450,14430,1194
|
|
20230904,091200,568908520,14430,14420,14430,14420,87
|
|
20230904,091100,567653160,14420,14450,14450,14420,1581
|
|
20230904,091000,544835320,14450,14450,14460,14440,743
|
|
20230904,090900,534100420,14450,14460,14470,14440,4464
|
|
20230904,090800,469535980,14470,14480,14480,14460,347
|
|
20230904,090700,464516730,14490,14430,14500,14430,2844
|
|
20230904,090600,423367910,14430,14410,14430,14410,1234
|
|
20230904,090500,405571250,14410,14400,14410,14390,624
|
|
20230904,090400,396584770,14400,14410,14410,14400,1316
|
|
20230904,090300,377627770,14400,14380,14400,14370,3831
|
|
20230904,090200,322498080,14380,14410,14410,14350,7094
|
|
20230904,090100,220431150,14420,14440,14480,14410,8870
|
|
20230904,090000,92502320,14480,14500,14500,14450,6371
|