607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190400,35921695030,4670,4670,4670,4670,101938
|
|
20230829,190300,35921695030,4670,4670,4670,4670,0
|
|
20230829,190200,35921695030,4670,4670,4670,4670,0
|
|
20230829,190100,35921695030,4670,4670,4670,4670,0
|
|
20230829,190000,35921695030,4670,4670,4670,4670,0
|
|
20230829,185900,35921695030,4670,4670,4670,4670,0
|
|
20230829,185800,35921695030,4670,4670,4670,4670,0
|
|
20230829,185700,35921695030,4670,4670,4670,4670,0
|
|
20230829,185600,35921695030,4670,4670,4670,4670,0
|
|
20230829,185500,35921695030,4670,4670,4670,4670,0
|
|
20230829,185400,35921695030,4670,4670,4670,4670,0
|
|
20230829,185300,35921695030,4670,4670,4670,4670,0
|
|
20230829,185200,35921695030,4670,4670,4670,4670,0
|
|
20230829,185100,35921695030,4670,4670,4670,4670,0
|
|
20230829,185000,35921695030,4670,4670,4670,4670,0
|
|
20230829,184900,35921695030,4670,4670,4670,4670,0
|
|
20230829,184800,35921695030,4670,4670,4670,4670,0
|
|
20230829,184700,35921695030,4670,4670,4670,4670,0
|
|
20230829,184600,35921695030,4670,4670,4670,4670,0
|
|
20230829,184500,35921695030,4670,4670,4670,4670,0
|
|
20230829,184400,35921695030,4670,4670,4670,4670,0
|
|
20230829,184300,35921695030,4670,4670,4670,4670,0
|
|
20230829,184200,35921695030,4670,4670,4670,4670,0
|
|
20230829,184100,35921695030,4670,4670,4670,4670,0
|
|
20230829,184000,35921695030,4670,4670,4670,4670,0
|
|
20230829,183900,35921695030,4670,4670,4670,4670,0
|
|
20230829,183800,35921695030,4670,4670,4670,4670,0
|
|
20230829,183700,35921695030,4670,4670,4670,4670,0
|
|
20230829,183600,35921695030,4670,4670,4670,4670,0
|
|
20230829,183500,35921695030,4670,4670,4670,4670,0
|
|
20230829,183400,35921695030,4670,4670,4670,4670,101938
|
|
20230829,183300,35921695030,4670,4670,4670,4670,0
|
|
20230829,183200,35921695030,4670,4670,4670,4670,0
|
|
20230829,183100,35921695030,4670,4670,4670,4670,0
|
|
20230829,183000,35921695030,4670,4670,4670,4670,0
|
|
20230829,182900,35921695030,4670,4670,4670,4670,0
|
|
20230829,182800,35921695030,4670,4670,4670,4670,0
|
|
20230829,182700,35921695030,4670,4670,4670,4670,0
|
|
20230829,182600,35921695030,4670,4670,4670,4670,0
|
|
20230829,182500,35921695030,4670,4670,4670,4670,0
|
|
20230829,182400,35921695030,4670,4670,4670,4670,0
|
|
20230829,182300,35921695030,4670,4670,4670,4670,0
|
|
20230829,182200,35921695030,4670,4670,4670,4670,0
|
|
20230829,182100,35921695030,4670,4670,4670,4670,0
|
|
20230829,182000,35921695030,4670,4670,4670,4670,0
|
|
20230829,181900,35921695030,4670,4670,4670,4670,0
|
|
20230829,181800,35921695030,4670,4670,4670,4670,0
|
|
20230829,181700,35921695030,4670,4670,4670,4670,0
|
|
20230829,181600,35921695030,4670,4670,4670,4670,0
|
|
20230829,181500,35921695030,4670,4670,4670,4670,0
|
|
20230829,181400,35921695030,4670,4670,4670,4670,0
|
|
20230829,181300,35921695030,4670,4670,4670,4670,0
|
|
20230829,181200,35921695030,4670,4670,4670,4670,0
|
|
20230829,181100,35921695030,4670,4670,4670,4670,0
|
|
20230829,181000,35921695030,4670,4670,4670,4670,0
|
|
20230829,180900,35921695030,4670,4670,4670,4670,0
|
|
20230829,180800,35921695030,4670,4670,4670,4670,0
|
|
20230829,180700,35921695030,4670,4670,4670,4670,0
|
|
20230829,180600,35921695030,4670,4670,4670,4670,0
|
|
20230829,180500,35921695030,4670,4670,4670,4670,0
|
|
20230829,180400,35921695030,4670,4670,4670,4670,101938
|
|
20230829,180300,35921695030,4670,4670,4670,4670,0
|
|
20230829,180200,35921695030,4670,4670,4670,4670,0
|
|
20230829,180100,35921695030,4670,4670,4670,4670,0
|
|
20230829,180000,35921695030,4670,4670,4670,4670,0
|
|
20230829,175900,35921695030,4670,4670,4670,4670,0
|
|
20230829,175800,35921695030,4670,4670,4670,4670,0
|
|
20230829,175700,35921695030,4670,4670,4670,4670,0
|
|
20230829,175600,35921695030,4670,4670,4670,4670,0
|
|
20230829,175500,35921695030,4670,4670,4670,4670,0
|
|
20230829,175400,35921695030,4670,4670,4670,4670,0
|
|
20230829,175300,35921695030,4670,4670,4670,4670,0
|
|
20230829,175200,35921695030,4670,4670,4670,4670,0
|
|
20230829,175100,35921695030,4670,4670,4670,4670,0
|
|
20230829,175000,35921695030,4670,4670,4670,4670,0
|
|
20230829,174900,35921695030,4670,4670,4670,4670,0
|
|
20230829,174800,35921695030,4670,4670,4670,4670,0
|
|
20230829,174700,35921695030,4670,4670,4670,4670,0
|
|
20230829,174600,35921695030,4670,4670,4670,4670,0
|
|
20230829,174500,35921695030,4670,4670,4670,4670,0
|
|
20230829,174400,35921695030,4670,4670,4670,4670,0
|
|
20230829,174300,35921695030,4670,4670,4670,4670,0
|
|
20230829,174200,35921695030,4670,4670,4670,4670,0
|
|
20230829,174100,35921695030,4670,4670,4670,4670,0
|
|
20230829,174000,35921695030,4670,4670,4670,4670,0
|
|
20230829,173900,35921695030,4670,4670,4670,4670,0
|
|
20230829,173800,35921695030,4670,4670,4670,4670,0
|
|
20230829,173700,35921695030,4670,4670,4670,4670,0
|
|
20230829,173600,35921695030,4670,4670,4670,4670,0
|
|
20230829,173500,35921695030,4670,4670,4670,4670,0
|
|
20230829,173400,35921695030,4670,4670,4670,4670,101938
|
|
20230829,173300,35921695030,4670,4670,4670,4670,0
|
|
20230829,173200,35921695030,4670,4670,4670,4670,0
|
|
20230829,173100,35921695030,4670,4670,4670,4670,0
|
|
20230829,173000,35921695030,4670,4670,4670,4670,0
|
|
20230829,172900,35921695030,4670,4670,4670,4670,0
|
|
20230829,172800,35921695030,4670,4670,4670,4670,0
|
|
20230829,172700,35921695030,4670,4670,4670,4670,0
|
|
20230829,172600,35921695030,4670,4670,4670,4670,0
|
|
20230829,172500,35921695030,4670,4670,4670,4670,0
|
|
20230829,172400,35921695030,4670,4670,4670,4670,0
|
|
20230829,172300,35921695030,4670,4670,4670,4670,0
|
|
20230829,172200,35921695030,4670,4670,4670,4670,0
|
|
20230829,172100,35921695030,4670,4670,4670,4670,0
|
|
20230829,172000,35921695030,4670,4670,4670,4670,0
|
|
20230829,171900,35921695030,4670,4670,4670,4670,0
|
|
20230829,171800,35921695030,4670,4670,4670,4670,0
|
|
20230829,171700,35921695030,4670,4670,4670,4670,0
|
|
20230829,171600,35921695030,4670,4670,4670,4670,0
|
|
20230829,171500,35921695030,4670,4670,4670,4670,0
|
|
20230829,171400,35921695030,4670,4670,4670,4670,0
|
|
20230829,171300,35921695030,4670,4670,4670,4670,0
|
|
20230829,171200,35921695030,4670,4670,4670,4670,0
|
|
20230829,171100,35921695030,4670,4670,4670,4670,0
|
|
20230829,171000,35921695030,4670,4670,4670,4670,0
|
|
20230829,170900,35921695030,4670,4670,4670,4670,0
|
|
20230829,170800,35921695030,4670,4670,4670,4670,0
|
|
20230829,170700,35921695030,4670,4670,4670,4670,0
|
|
20230829,170600,35921695030,4670,4670,4670,4670,0
|
|
20230829,170500,35921695030,4670,4670,4670,4670,0
|
|
20230829,170400,35921695030,4670,4670,4670,4670,101938
|
|
20230829,170300,35921695030,4670,4670,4670,4670,0
|
|
20230829,170200,35921695030,4670,4670,4670,4670,0
|
|
20230829,170100,35921695030,4670,4670,4670,4670,0
|
|
20230829,170000,35921695030,4670,4670,4670,4670,0
|
|
20230829,165900,35921695030,4670,4670,4670,4670,0
|
|
20230829,165800,35921695030,4670,4670,4670,4670,0
|
|
20230829,165700,35921695030,4670,4670,4670,4670,0
|
|
20230829,165600,35921695030,4670,4670,4670,4670,0
|
|
20230829,165500,35921695030,4670,4670,4670,4670,0
|
|
20230829,165400,35921695030,4670,4670,4670,4670,0
|
|
20230829,165300,35921695030,4670,4670,4670,4670,0
|
|
20230829,165200,35921695030,4670,4670,4670,4670,0
|
|
20230829,165100,35921695030,4670,4670,4670,4670,0
|
|
20230829,165000,35921695030,4670,4670,4670,4670,0
|
|
20230829,164900,35921695030,4670,4670,4670,4670,0
|
|
20230829,164800,35921695030,4670,4670,4670,4670,0
|
|
20230829,164700,35921695030,4670,4670,4670,4670,0
|
|
20230829,164600,35921695030,4670,4670,4670,4670,0
|
|
20230829,164500,35921695030,4670,4670,4670,4670,0
|
|
20230829,164400,35921695030,4670,4670,4670,4670,0
|
|
20230829,164300,35921695030,4670,4670,4670,4670,0
|
|
20230829,164200,35921695030,4670,4670,4670,4670,0
|
|
20230829,164100,35921695030,4670,4670,4670,4670,0
|
|
20230829,164000,35921695030,4670,4670,4670,4670,0
|
|
20230829,163900,35921695030,4670,4670,4670,4670,0
|
|
20230829,163800,35921695030,4670,4670,4670,4670,0
|
|
20230829,163700,35921695030,4670,4670,4670,4670,0
|
|
20230829,163600,35921695030,4670,4670,4670,4670,0
|
|
20230829,163500,35921695030,4670,4670,4670,4670,0
|
|
20230829,163400,35921695030,4670,4670,4670,4670,101938
|
|
20230829,163300,35921695030,4670,4670,4670,4670,0
|
|
20230829,163200,35921695030,4670,4670,4670,4670,0
|
|
20230829,163100,35921695030,4670,4670,4670,4670,0
|
|
20230829,163000,35921695030,4670,4670,4670,4670,0
|
|
20230829,162900,35921695030,4670,4670,4670,4670,0
|
|
20230829,162800,35921695030,4670,4670,4670,4670,0
|
|
20230829,162700,35921695030,4670,4670,4670,4670,0
|
|
20230829,162600,35921695030,4670,4670,4670,4670,0
|
|
20230829,162500,35921695030,4670,4670,4670,4670,0
|
|
20230829,162400,35921695030,4670,4670,4670,4670,0
|
|
20230829,162300,35921695030,4670,4670,4670,4670,0
|
|
20230829,162200,35921695030,4670,4670,4670,4670,0
|
|
20230829,162100,35921695030,4670,4670,4670,4670,0
|
|
20230829,162000,35921695030,4670,4670,4670,4670,0
|
|
20230829,161900,35921695030,4670,4670,4670,4670,0
|
|
20230829,161800,35921695030,4670,4670,4670,4670,0
|
|
20230829,161700,35921695030,4670,4670,4670,4670,0
|
|
20230829,161600,35921695030,4670,4670,4670,4670,0
|
|
20230829,161500,35921695030,4670,4670,4670,4670,0
|
|
20230829,161400,35921695030,4670,4670,4670,4670,0
|
|
20230829,161300,35921695030,4670,4670,4670,4670,0
|
|
20230829,161200,35921695030,4670,4670,4670,4670,0
|
|
20230829,161100,35921695030,4670,4670,4670,4670,0
|
|
20230829,161000,35921695030,4670,4670,4670,4670,0
|
|
20230829,160900,35921695030,4670,4670,4670,4670,0
|
|
20230829,160800,35921695030,4670,4670,4670,4670,0
|
|
20230829,160700,35921695030,4670,4670,4670,4670,0
|
|
20230829,160600,35921695030,4670,4670,4670,4670,0
|
|
20230829,160500,35921695030,4670,4670,4670,4670,0
|
|
20230829,160400,35921695030,4670,4670,4670,4670,101938
|
|
20230829,160300,35921695030,4670,4670,4670,4670,0
|
|
20230829,160200,35921695030,4670,4670,4670,4670,0
|
|
20230829,160100,35921695030,4670,4670,4670,4670,0
|
|
20230829,160000,35921695030,4670,4670,4670,4670,0
|
|
20230829,155900,35921695030,4670,4670,4670,4670,0
|
|
20230829,155800,35921695030,4670,4670,4670,4670,0
|
|
20230829,155700,35921695030,4670,4670,4670,4670,0
|
|
20230829,155600,35921695030,4670,4670,4670,4670,0
|
|
20230829,155500,35921695030,4670,4670,4670,4670,0
|
|
20230829,155400,35921695030,4670,4670,4670,4670,0
|
|
20230829,155300,35921695030,4670,4670,4670,4670,0
|
|
20230829,155200,35921695030,4670,4670,4670,4670,0
|
|
20230829,155100,35921695030,4670,4670,4670,4670,0
|
|
20230829,155000,35921695030,4670,4670,4670,4670,0
|
|
20230829,154900,35921695030,4670,4670,4670,4670,0
|
|
20230829,154800,35921695030,4670,4670,4670,4670,0
|
|
20230829,154700,35921695030,4670,4670,4670,4670,0
|
|
20230829,154600,35921695030,4670,4670,4670,4670,0
|
|
20230829,154500,35921695030,4670,4670,4670,4670,0
|
|
20230829,154400,35921695030,4670,4670,4670,4670,0
|
|
20230829,154300,35921695030,4670,4670,4670,4670,0
|
|
20230829,154200,35921695030,4670,4670,4670,4670,0
|
|
20230829,154100,35921695030,4670,4670,4670,4670,0
|
|
20230829,154000,35921695030,4670,4670,4670,4670,0
|
|
20230829,153900,35921695030,4670,4670,4670,4670,0
|
|
20230829,153800,35921695030,4670,4670,4670,4670,0
|
|
20230829,153700,35921695030,4670,4670,4670,4670,0
|
|
20230829,153600,35921695030,4670,4670,4670,4670,0
|
|
20230829,153500,35921695030,4670,4670,4670,4670,0
|
|
20230829,153400,35921695030,4670,4670,4670,4670,101938
|
|
20230829,153300,35921695030,4670,4670,4670,4670,0
|
|
20230829,153200,35921695030,4670,4670,4670,4670,0
|
|
20230829,153100,35921695030,4670,4670,4670,4670,0
|
|
20230829,153000,35921695030,4670,4670,4670,4670,101938
|
|
20230829,152900,35445644570,4650,4650,4650,4650,0
|
|
20230829,152800,35445644570,4650,4650,4650,4650,0
|
|
20230829,152700,35445644570,4650,4650,4650,4650,0
|
|
20230829,152600,35445644570,4650,4650,4650,4650,0
|
|
20230829,152500,35445644570,4650,4650,4650,4650,0
|
|
20230829,152400,35445644570,4650,4650,4650,4650,0
|
|
20230829,152300,35445644570,4650,4650,4650,4650,0
|
|
20230829,152200,35445644570,4650,4650,4650,4650,0
|
|
20230829,152100,35445644570,4650,4650,4650,4650,0
|
|
20230829,152000,35445644570,4650,4650,4650,4650,0
|
|
20230829,151900,35445644570,4650,4650,4655,4640,25492
|
|
20230829,151800,35327201505,4650,4650,4655,4645,13609
|
|
20230829,151700,35263920275,4655,4655,4660,4645,14038
|
|
20230829,151600,35198606345,4660,4655,4660,4655,7233
|
|
20230829,151500,35164905390,4655,4650,4660,4650,7712
|
|
20230829,151400,35129012880,4655,4650,4655,4650,3741
|
|
20230829,151300,35111616070,4655,4655,4660,4650,5181
|
|
20230829,151200,35087510025,4655,4650,4660,4650,12977
|
|
20230829,151100,35027151080,4650,4665,4670,4650,39368
|
|
20230829,151000,34843589340,4670,4665,4670,4665,7018
|
|
20230829,150900,34810835620,4670,4660,4670,4660,20277
|
|
20230829,150800,34716172665,4665,4660,4665,4655,9125
|
|
20230829,150700,34673655780,4660,4660,4660,4655,6282
|
|
20230829,150600,34644388270,4660,4645,4660,4645,13694
|
|
20230829,150500,34580716220,4645,4645,4650,4645,1223
|
|
20230829,150400,34575035360,4645,4645,4650,4640,4114
|
|
20230829,150300,34555926095,4645,4645,4650,4640,2529
|
|
20230829,150200,34544178590,4645,4645,4645,4640,10512
|
|
20230829,150100,34495374625,4645,4645,4650,4645,999
|
|
20230829,150000,34490734180,4645,4650,4650,4645,2873
|
|
20230829,145900,34477388045,4645,4645,4655,4645,19315
|
|
20230829,145800,34387641045,4645,4650,4650,4645,4913
|
|
20230829,145700,34364803980,4650,4650,4655,4650,2309
|
|
20230829,145600,34354063845,4650,4655,4655,4650,7134
|
|
20230829,145500,34320886490,4650,4645,4655,4645,1037
|
|
20230829,145400,34316064595,4645,4650,4655,4645,6405
|
|
20230829,145300,34286285325,4650,4655,4655,4645,19009
|
|
20230829,145200,34197891675,4650,4660,4660,4650,8448
|
|
20230829,145100,34158562840,4660,4655,4660,4655,4640
|
|
20230829,145000,34136959245,4655,4655,4660,4655,2357
|
|
20230829,144900,34125985345,4660,4660,4660,4650,9701
|
|
20230829,144800,34080830035,4660,4665,4665,4660,2265
|
|
20230829,144700,34070274740,4660,4665,4670,4660,6212
|
|
20230829,144600,34041312605,4665,4670,4675,4665,3364
|
|
20230829,144500,34025595195,4670,4670,4670,4670,4985
|
|
20230829,144400,34002315245,4670,4675,4675,4670,1376
|
|
20230829,144300,33995884950,4675,4675,4675,4670,6508
|
|
20230829,144200,33965460650,4665,4665,4680,4665,24114
|
|
20230829,144100,33852841845,4665,4670,4670,4660,4981
|
|
20230829,144000,33829605395,4670,4670,4675,4670,5814
|
|
20230829,143900,33802448990,4670,4680,4680,4670,3949
|
|
20230829,143800,33783983705,4680,4680,4680,4675,13929
|
|
20230829,143700,33718813090,4680,4675,4680,4670,19133
|
|
20230829,143600,33629363445,4675,4670,4675,4670,6468
|
|
20230829,143500,33599157585,4665,4665,4670,4660,5686
|
|
20230829,143400,33572634395,4660,4660,4665,4660,2727
|
|
20230829,143300,33559926560,4665,4665,4670,4660,5499
|
|
20230829,143200,33534273295,4665,4665,4665,4665,3135
|
|
20230829,143100,33519648520,4665,4675,4675,4665,12796
|
|
20230829,143000,33459883430,4675,4675,4680,4675,2690
|
|
20230829,142900,33447307555,4670,4675,4680,4670,9331
|
|
20230829,142800,33403683285,4680,4670,4685,4665,23950
|
|
20230829,142700,33291677125,4665,4665,4670,4665,1722
|
|
20230829,142600,33283637960,4670,4670,4670,4660,4066
|
|
20230829,142500,33264673585,4670,4670,4670,4665,5866
|
|
20230829,142400,33237279490,4670,4670,4670,4665,5458
|
|
20230829,142300,33211801455,4665,4670,4670,4665,1522
|
|
20230829,142200,33204697800,4660,4665,4665,4660,4703
|
|
20230829,142100,33182765350,4670,4660,4670,4660,4670
|
|
20230829,142000,33160986640,4660,4660,4665,4660,1592
|
|
20230829,141900,33153565500,4665,4665,4670,4660,6200
|
|
20230829,141800,33124642925,4665,4670,4670,4665,4693
|
|
20230829,141700,33102733410,4670,4670,4675,4670,4660
|
|
20230829,141600,33080970590,4665,4665,4680,4665,22194
|
|
20230829,141500,32977300645,4665,4660,4665,4655,11965
|
|
20230829,141400,32921542610,4660,4655,4660,4650,2170
|
|
20230829,141300,32911434100,4655,4655,4655,4650,2794
|
|
20230829,141200,32898436030,4660,4655,4660,4650,8782
|
|
20230829,141100,32857556365,4655,4655,4655,4650,926
|
|
20230829,141000,32853247290,4655,4650,4655,4650,5052
|
|
20230829,140900,32829732255,4655,4645,4655,4645,4047
|
|
20230829,140800,32810912115,4645,4650,4650,4640,3241
|
|
20230829,140700,32795854920,4650,4650,4655,4650,4003
|
|
20230829,140600,32777240965,4645,4650,4650,4645,1885
|
|
20230829,140500,32768479705,4650,4650,4655,4650,3468
|
|
20230829,140400,32752353500,4645,4650,4655,4645,8801
|
|
20230829,140300,32711460170,4650,4645,4650,4645,5193
|
|
20230829,140200,32687326260,4650,4650,4650,4645,1643
|
|
20230829,140100,32679689070,4650,4650,4655,4650,572
|
|
20230829,140000,32677029160,4660,4660,4660,4645,2454
|
|
20230829,135900,32665604360,4660,4640,4660,4640,20864
|
|
20230829,135800,32568516185,4640,4640,4645,4640,1095
|
|
20230829,135700,32563435375,4645,4645,4645,4640,238
|
|
20230829,135600,32562330365,4640,4640,4645,4635,7151
|
|
20230829,135500,32529149570,4640,4640,4645,4640,3091
|
|
20230829,135400,32514807315,4640,4645,4650,4640,1728
|
|
20230829,135300,32506780095,4645,4650,4650,4645,1056
|
|
20230829,135200,32501874570,4650,4645,4650,4645,1724
|
|
20230829,135100,32493866565,4645,4650,4650,4645,1199
|
|
20230829,135000,32488296905,4650,4645,4650,4645,6498
|
|
20230829,134900,32458082930,4640,4640,4640,4635,10873
|
|
20230829,134800,32407640830,4635,4640,4640,4635,5180
|
|
20230829,134700,32383627375,4640,4635,4640,4635,3266
|
|
20230829,134600,32368488895,4630,4635,4640,4630,3531
|
|
20230829,134500,32352123585,4635,4635,4640,4630,7616
|
|
20230829,134400,32316838510,4635,4625,4635,4625,1609
|
|
20230829,134300,32309388340,4625,4625,4635,4625,11566
|
|
20230829,134200,32255865450,4630,4625,4630,4625,8503
|
|
20230829,134100,32216539025,4620,4625,4625,4620,1672
|
|
20230829,134000,32208811635,4620,4625,4635,4620,5545
|
|
20230829,133900,32183160900,4630,4625,4630,4620,13112
|
|
20230829,133800,32122536530,4625,4625,4630,4620,6308
|
|
20230829,133700,32093362685,4630,4635,4635,4625,13725
|
|
20230829,133600,32029816765,4635,4640,4640,4635,2451
|
|
20230829,133500,32018453625,4640,4635,4645,4635,3449
|
|
20230829,133400,32002435480,4635,4640,4640,4635,2796
|
|
20230829,133300,31989473900,4635,4635,4645,4635,5686
|
|
20230829,133200,31963091900,4635,4635,4635,4635,1852
|
|
20230829,133100,31954507880,4640,4645,4645,4640,733
|
|
20230829,133000,31951104375,4650,4640,4650,4620,19130
|
|
20230829,132900,31862447710,4640,4645,4645,4640,5684
|
|
20230829,132800,31836052270,4645,4640,4645,4630,5507
|
|
20230829,132700,31810508580,4635,4640,4650,4635,1790
|
|
20230829,132600,31802195985,4640,4635,4640,4630,7805
|
|
20230829,132500,31766047350,4635,4630,4635,4625,1709
|
|
20230829,132400,31758135985,4630,4630,4640,4620,8679
|
|
20230829,132300,31717979820,4630,4630,4645,4625,30975
|
|
20230829,132200,31574608180,4630,4635,4635,4625,8204
|
|
20230829,132100,31536630600,4640,4635,4640,4630,5386
|
|
20230829,132000,31511651155,4640,4640,4640,4635,2821
|
|
20230829,131900,31498568765,4640,4640,4645,4635,2110
|
|
20230829,131800,31488774540,4630,4640,4645,4630,8370
|
|
20230829,131700,31449964105,4645,4635,4645,4635,4614
|
|
20230829,131600,31428555735,4635,4620,4640,4620,6458
|
|
20230829,131500,31398632420,4630,4645,4645,4615,55124
|
|
20230829,131400,31143555245,4645,4645,4650,4620,89354
|
|
20230829,131300,30729432235,4645,4655,4655,4645,13711
|
|
20230829,131200,30665682470,4655,4655,4660,4655,6850
|
|
20230829,131100,30633794760,4655,4660,4660,4655,2573
|
|
20230829,131000,30621813090,4660,4660,4660,4655,1776
|
|
20230829,130900,30613537835,4660,4670,4670,4660,454
|
|
20230829,130800,30611420420,4665,4665,4665,4665,1432
|
|
20230829,130700,30604740140,4665,4670,4670,4660,4734
|
|
20230829,130600,30582666665,4670,4665,4670,4665,1038
|
|
20230829,130500,30577824315,4665,4670,4670,4665,2001
|
|
20230829,130400,30568489585,4670,4670,4670,4665,2898
|
|
20230829,130300,30554955930,4670,4665,4670,4660,4449
|
|
20230829,130200,30534195035,4665,4665,4665,4660,432
|
|
20230829,130100,30532180565,4665,4665,4665,4660,1337
|
|
20230829,130000,30525948020,4660,4665,4670,4660,4582
|
|
20230829,125900,30504581325,4660,4660,4665,4655,6078
|
|
20230829,125800,30476253260,4665,4665,4665,4660,3446
|
|
20230829,125700,30460191820,4660,4660,4665,4655,3141
|
|
20230829,125600,30445560195,4660,4660,4665,4660,4792
|
|
20230829,125500,30423228460,4660,4655,4660,4655,5452
|
|
20230829,125400,30397823425,4655,4660,4660,4655,2185
|
|
20230829,125300,30387651855,4660,4660,4660,4655,1412
|
|
20230829,125200,30381077415,4660,4660,4660,4660,401
|
|
20230829,125100,30379208755,4660,4665,4665,4655,5015
|
|
20230829,125000,30355857030,4660,4660,4660,4655,3817
|
|
20230829,124900,30338069820,4655,4660,4660,4655,4975
|
|
20230829,124800,30314910665,4660,4660,4660,4660,895
|
|
20230829,124700,30310739965,4660,4655,4660,4650,792
|
|
20230829,124600,30307054770,4660,4650,4660,4645,6436
|
|
20230829,124500,30277102955,4650,4655,4655,4650,2447
|
|
20230829,124400,30265724310,4650,4645,4650,4645,1362
|
|
20230829,124300,30259393690,4645,4645,4650,4645,3578
|
|
20230829,124200,30242768080,4645,4650,4660,4645,4322
|
|
20230829,124100,30222666025,4650,4655,4655,4645,1911
|
|
20230829,124000,30213779860,4660,4665,4665,4640,51078
|
|
20230829,123900,29976136610,4665,4670,4670,4660,2972
|
|
20230829,123800,29962272130,4660,4665,4670,4660,2534
|
|
20230829,123700,29950452385,4665,4670,4670,4660,1328
|
|
20230829,123600,29944256930,4665,4665,4670,4665,4780
|
|
20230829,123500,29921957745,4665,4670,4675,4665,4269
|
|
20230829,123400,29902035195,4670,4670,4670,4660,3532
|
|
20230829,123300,29885549385,4670,4670,4670,4660,4558
|
|
20230829,123200,29864282830,4670,4675,4675,4665,7809
|
|
20230829,123100,29827837140,4675,4670,4675,4665,556
|
|
20230829,123000,29825240475,4670,4675,4675,4670,5678
|
|
20230829,122900,29798717225,4680,4680,4680,4675,364
|
|
20230829,122800,29797013720,4680,4680,4680,4670,4157
|
|
20230829,122700,29777581895,4675,4675,4680,4670,5500
|
|
20230829,122600,29751854335,4670,4670,4675,4665,4069
|
|
20230829,122500,29732852965,4670,4665,4670,4665,2152
|
|
20230829,122400,29722807960,4665,4665,4665,4665,2804
|
|
20230829,122300,29709727300,4665,4660,4665,4660,6564
|
|
20230829,122200,29679125030,4660,4665,4670,4660,12674
|
|
20230829,122100,29620046915,4665,4670,4670,4665,5814
|
|
20230829,122000,29592919245,4670,4670,4670,4670,2664
|
|
20230829,121900,29580478365,4670,4665,4670,4665,1825
|
|
20230829,121800,29571961205,4670,4670,4680,4665,2225
|
|
20230829,121700,29561570005,4680,4680,4680,4670,513
|
|
20230829,121600,29559173010,4675,4670,4675,4665,3824
|
|
20230829,121500,29541314285,4665,4665,4675,4665,1716
|
|
20230829,121400,29533305450,4680,4665,4680,4665,911
|
|
20230829,121300,29529052510,4665,4670,4670,4665,17685
|
|
20230829,121200,29446547085,4670,4675,4675,4665,13069
|
|
20230829,121100,29385513155,4670,4680,4680,4670,5275
|
|
20230829,121000,29360856505,4680,4680,4685,4680,1432
|
|
20230829,120900,29354154740,4675,4675,4680,4675,9961
|
|
20230829,120800,29307586485,4675,4675,4675,4670,2474
|
|
20230829,120700,29296024300,4670,4680,4680,4670,599
|
|
20230829,120600,29293226950,4680,4675,4680,4675,2429
|
|
20230829,120500,29281862450,4670,4675,4675,4670,3560
|
|
20230829,120400,29265229580,4675,4670,4675,4670,1396
|
|
20230829,120300,29258706870,4670,4670,4675,4665,1780
|
|
20230829,120200,29250394835,4670,4670,4680,4670,7881
|
|
20230829,120100,29213583555,4670,4670,4680,4670,5313
|
|
20230829,120000,29188764805,4665,4680,4680,4665,9043
|
|
20230829,115900,29146536050,4680,4675,4680,4675,185
|
|
20230829,115800,29145671170,4675,4675,4680,4675,4139
|
|
20230829,115700,29126321080,4670,4675,4675,4665,6334
|
|
20230829,115600,29096739250,4675,4665,4680,4665,8687
|
|
20230829,115500,29056136715,4665,4680,4685,4665,29881
|
|
20230829,115400,28916548865,4680,4680,4685,4680,4845
|
|
20230829,115300,28893872690,4680,4685,4690,4680,2403
|
|
20230829,115200,28882626155,4680,4680,4690,4675,985
|
|
20230829,115100,28878014465,4690,4680,4690,4675,5714
|
|
20230829,115000,28851275080,4685,4690,4690,4680,2216
|
|
20230829,114900,28840893730,4680,4685,4690,4680,2937
|
|
20230829,114800,28827138605,4690,4680,4690,4680,2224
|
|
20230829,114700,28816718295,4680,4680,4685,4680,4565
|
|
20230829,114600,28795350940,4680,4685,4690,4680,3281
|
|
20230829,114500,28779985390,4685,4685,4685,4680,6055
|
|
20230829,114400,28751638140,4685,4690,4695,4685,5175
|
|
20230829,114300,28727369285,4690,4690,4695,4690,497
|
|
20230829,114200,28725038100,4690,4695,4695,4690,3697
|
|
20230829,114100,28707691795,4695,4695,4695,4685,2714
|
|
20230829,114000,28694961595,4685,4690,4695,4680,5897
|
|
20230829,113900,28667317435,4690,4695,4695,4690,1038
|
|
20230829,113800,28662444120,4690,4690,4695,4690,902
|
|
20230829,113700,28658213640,4690,4695,4695,4690,2653
|
|
20230829,113600,28645770915,4695,4685,4695,4685,4888
|
|
20230829,113500,28622867225,4690,4685,4690,4680,1906
|
|
20230829,113400,28613939685,4690,4690,4695,4690,7869
|
|
20230829,113300,28577033030,4695,4700,4700,4690,2010
|
|
20230829,113200,28567596100,4695,4695,4700,4695,2945
|
|
20230829,113100,28553762935,4695,4695,4700,4695,3448
|
|
20230829,113000,28537565215,4695,4690,4700,4685,6182
|
|
20230829,112900,28508547045,4690,4690,4695,4680,7652
|
|
20230829,112800,28472710050,4690,4685,4690,4680,1475
|
|
20230829,112700,28465802535,4685,4680,4685,4680,1421
|
|
20230829,112600,28459146325,4680,4690,4690,4680,4151
|
|
20230829,112500,28439705080,4685,4685,4690,4685,912
|
|
20230829,112400,28435430705,4685,4685,4685,4680,3405
|
|
20230829,112300,28419483670,4685,4675,4685,4675,3511
|
|
20230829,112200,28403052650,4680,4675,4680,4670,11539
|
|
20230829,112100,28349104275,4675,4680,4685,4675,14831
|
|
20230829,112000,28279719515,4680,4685,4685,4675,27479
|
|
20230829,111900,28151113980,4680,4690,4690,4680,5986
|
|
20230829,111800,28123083540,4685,4685,4690,4685,3924
|
|
20230829,111700,28104699490,4685,4685,4690,4680,6752
|
|
20230829,111600,28073079445,4685,4690,4695,4685,7337
|
|
20230829,111500,28038689310,4685,4690,4690,4685,8165
|
|
20230829,111400,28000427615,4690,4690,4690,4685,4923
|
|
20230829,111300,27977342545,4695,4690,4695,4685,5536
|
|
20230829,111200,27951381465,4690,4690,4695,4690,4374
|
|
20230829,111100,27930864390,4695,4695,4695,4690,8289
|
|
20230829,111000,27891971010,4695,4695,4700,4695,2349
|
|
20230829,110900,27880933635,4695,4695,4705,4695,3147
|
|
20230829,110800,27866151080,4695,4705,4705,4695,5780
|
|
20230829,110700,27838981895,4705,4705,4710,4705,2608
|
|
20230829,110600,27826707240,4705,4705,4705,4705,1920
|
|
20230829,110500,27817673640,4705,4700,4710,4695,10208
|
|
20230829,110400,27769681835,4700,4695,4700,4695,2103
|
|
20230829,110300,27759807290,4695,4690,4695,4690,5537
|
|
20230829,110200,27733822420,4690,4690,4695,4690,1630
|
|
20230829,110100,27726177715,4690,4690,4695,4685,4188
|
|
20230829,110000,27706536215,4695,4695,4700,4690,9962
|
|
20230829,105900,27659800115,4695,4700,4700,4695,5080
|
|
20230829,105800,27635946870,4695,4695,4700,4695,3236
|
|
20230829,105700,27620748220,4695,4695,4695,4690,4946
|
|
20230829,105600,27597529000,4695,4700,4700,4695,1493
|
|
20230829,105500,27590514060,4695,4690,4700,4685,12199
|
|
20230829,105400,27533275630,4690,4715,4715,4690,11496
|
|
20230829,105300,27479272360,4715,4710,4720,4700,18218
|
|
20230829,105200,27393439035,4710,4695,4710,4695,6244
|
|
20230829,105100,27364079755,4695,4695,4700,4690,8141
|
|
20230829,105000,27325852755,4695,4690,4695,4690,3213
|
|
20230829,104900,27310771055,4695,4700,4700,4690,9555
|
|
20230829,104800,27265921980,4705,4710,4710,4700,3812
|
|
20230829,104700,27247992320,4710,4715,4715,4705,7425
|
|
20230829,104600,27213013215,4715,4695,4715,4690,18708
|
|
20230829,104500,27125101040,4695,4710,4710,4695,6274
|
|
20230829,104400,27095609565,4710,4705,4715,4700,1070
|
|
20230829,104300,27090574430,4710,4695,4710,4695,19956
|
|
20230829,104200,26996795795,4695,4700,4705,4695,2917
|
|
20230829,104100,26983085785,4700,4700,4705,4695,14621
|
|
20230829,104000,26914374580,4705,4710,4710,4705,2720
|
|
20230829,103900,26901576435,4705,4705,4720,4705,10813
|
|
20230829,103800,26850659375,4710,4710,4710,4700,5231
|
|
20230829,103700,26826035870,4705,4705,4710,4695,12212
|
|
20230829,103600,26768617320,4705,4710,4710,4700,6418
|
|
20230829,103500,26738435720,4700,4715,4715,4700,12436
|
|
20230829,103400,26679931140,4715,4705,4715,4700,11672
|
|
20230829,103300,26624988895,4710,4715,4715,4700,32592
|
|
20230829,103200,26471566715,4715,4730,4730,4715,26750
|
|
20230829,103100,26345223405,4730,4720,4730,4720,25370
|
|
20230829,103000,26225348510,4720,4720,4725,4715,15487
|
|
20230829,102900,26152249650,4720,4725,4730,4720,12693
|
|
20230829,102800,26092295480,4725,4730,4730,4725,4763
|
|
20230829,102700,26069784135,4725,4735,4740,4725,17148
|
|
20230829,102600,25988663230,4735,4740,4750,4735,15460
|
|
20230829,102500,25915345800,4740,4730,4745,4730,18630
|
|
20230829,102400,25827079125,4730,4730,4735,4730,12495
|
|
20230829,102300,25767940730,4735,4730,4735,4705,28858
|
|
20230829,102200,25631714490,4730,4730,4740,4725,14492
|
|
20230829,102100,25563111345,4735,4745,4755,4725,31297
|
|
20230829,102000,25414839230,4740,4745,4760,4735,119801
|
|
20230829,101900,24846007640,4745,4735,4750,4730,64724
|
|
20230829,101800,24539101075,4735,4720,4740,4710,40253
|
|
20230829,101700,24348844985,4725,4720,4730,4720,11839
|
|
20230829,101600,24292900290,4720,4720,4725,4705,6686
|
|
20230829,101500,24261372275,4720,4720,4725,4715,13671
|
|
20230829,101400,24196832680,4720,4725,4735,4710,31452
|
|
20230829,101300,24048189160,4725,4720,4725,4715,28003
|
|
20230829,101200,23916071545,4720,4700,4720,4700,29968
|
|
20230829,101100,23774868310,4705,4705,4710,4700,12247
|
|
20230829,101000,23717221105,4705,4700,4710,4690,12038
|
|
20230829,100900,23660630290,4705,4705,4710,4695,23903
|
|
20230829,100800,23548173005,4700,4700,4710,4695,11036
|
|
20230829,100700,23496303855,4710,4710,4710,4705,3758
|
|
20230829,100600,23478620120,4705,4700,4725,4690,48130
|
|
20230829,100500,23251743425,4695,4710,4710,4695,11283
|
|
20230829,100400,23198687835,4710,4705,4715,4700,21334
|
|
20230829,100300,23098254185,4705,4685,4710,4680,23496
|
|
20230829,100200,22987837965,4685,4690,4700,4685,13472
|
|
20230829,100100,22924620180,4695,4685,4695,4675,9453
|
|
20230829,100000,22880336300,4685,4700,4700,4680,14661
|
|
20230829,095900,22811619715,4695,4660,4705,4660,44550
|
|
20230829,095800,22602798985,4665,4670,4675,4660,15375
|
|
20230829,095700,22531039275,4665,4650,4670,4640,33150
|
|
20230829,095600,22377010530,4650,4655,4655,4645,20263
|
|
20230829,095500,22282771595,4655,4655,4660,4635,94101
|
|
20230829,095400,21845528240,4660,4670,4685,4655,48797
|
|
20230829,095300,21617645250,4670,4670,4675,4665,15383
|
|
20230829,095200,21545809105,4670,4660,4675,4655,16026
|
|
20230829,095100,21471020060,4660,4655,4665,4650,36186
|
|
20230829,095000,21302475155,4660,4655,4685,4645,109836
|
|
20230829,094900,20791085450,4655,4680,4700,4655,134537
|
|
20230829,094800,20162731280,4680,4695,4700,4675,109326
|
|
20230829,094700,19650440050,4695,4695,4730,4690,32889
|
|
20230829,094600,19495712905,4700,4725,4725,4690,111801
|
|
20230829,094500,18970147975,4730,4735,4740,4715,18744
|
|
20230829,094400,18881605685,4735,4735,4740,4710,59445
|
|
20230829,094300,18600947185,4735,4725,4735,4725,20647
|
|
20230829,094200,18503300370,4720,4730,4735,4720,36744
|
|
20230829,094100,18329671860,4735,4740,4745,4725,26766
|
|
20230829,094000,18202989995,4740,4745,4745,4720,34253
|
|
20230829,093900,18040908455,4740,4760,4770,4725,67782
|
|
20230829,093800,17719014830,4760,4755,4785,4700,171393
|
|
20230829,093700,16906169255,4750,4820,4820,4710,200004
|
|
20230829,093600,15953027455,4820,4730,4820,4730,403461
|
|
20230829,093500,14022213055,4735,4785,4785,4720,101348
|
|
20230829,093400,13541265510,4790,4690,4790,4685,177501
|
|
20230829,093300,12697237905,4700,4710,4715,4680,18582
|
|
20230829,093200,12609943425,4710,4685,4720,4680,22380
|
|
20230829,093100,12504743165,4680,4685,4690,4675,79124
|
|
20230829,093000,12134290170,4690,4695,4700,4685,32903
|
|
20230829,092900,11979929325,4690,4725,4735,4690,39218
|
|
20230829,092800,11795268935,4725,4690,4750,4690,62076
|
|
20230829,092700,11502073410,4690,4695,4700,4690,54574
|
|
20230829,092600,11246042375,4700,4695,4700,4690,21850
|
|
20230829,092500,11143466335,4695,4700,4705,4695,48803
|
|
20230829,092400,10914203395,4700,4705,4715,4700,55583
|
|
20230829,092300,10652609375,4705,4730,4735,4705,83144
|
|
20230829,092200,10260862475,4730,4745,4745,4715,72847
|
|
20230829,092100,9916216305,4735,4760,4765,4725,139075
|
|
20230829,092000,9256145700,4750,4785,4795,4750,234049
|
|
20230829,091900,8137963280,4785,4765,4790,4750,199505
|
|
20230829,091800,7186133465,4765,4705,4765,4695,231108
|
|
20230829,091700,6091720900,4705,4700,4705,4685,55661
|
|
20230829,091600,5830239255,4705,4705,4710,4695,19033
|
|
20230829,091500,5740780585,4705,4680,4715,4675,58631
|
|
20230829,091400,5465229795,4675,4700,4715,4670,66469
|
|
20230829,091300,5153577495,4705,4700,4710,4680,59123
|
|
20230829,091200,4876041805,4700,4710,4720,4690,53435
|
|
20230829,091100,4624504640,4715,4700,4735,4695,135772
|
|
20230829,091000,3983695620,4700,4700,4705,4665,66729
|
|
20230829,090900,3670868845,4705,4710,4710,4670,153580
|
|
20230829,090800,2949246850,4705,4655,4710,4650,144488
|
|
20230829,090700,2272367240,4655,4610,4655,4605,54599
|
|
20230829,090600,2019475935,4610,4615,4615,4605,8686
|
|
20230829,090500,1979428415,4615,4595,4615,4575,35411
|
|
20230829,090400,1816681800,4590,4615,4615,4525,74520
|
|
20230829,090300,1476472365,4610,4640,4645,4605,47866
|
|
20230829,090200,1255143730,4640,4570,4645,4570,91833
|
|
20230829,090100,830505715,4570,4570,4600,4545,54017
|
|
20230829,090000,583072475,4575,4530,4580,4525,122171
|