621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191800,54149036750,9440,9440,9440,9440,53909
|
|
20230830,191700,54149036750,9440,9440,9440,9440,0
|
|
20230830,191600,54149036750,9440,9440,9440,9440,0
|
|
20230830,191500,54149036750,9440,9440,9440,9440,0
|
|
20230830,191400,54149036750,9440,9440,9440,9440,0
|
|
20230830,191300,54149036750,9440,9440,9440,9440,0
|
|
20230830,191200,54149036750,9440,9440,9440,9440,0
|
|
20230830,191100,54149036750,9440,9440,9440,9440,0
|
|
20230830,191000,54149036750,9440,9440,9440,9440,0
|
|
20230830,190900,54149036750,9440,9440,9440,9440,0
|
|
20230830,190800,54149036750,9440,9440,9440,9440,0
|
|
20230830,190700,54149036750,9440,9440,9440,9440,0
|
|
20230830,190600,54149036750,9440,9440,9440,9440,0
|
|
20230830,190500,54149036750,9440,9440,9440,9440,0
|
|
20230830,190400,54149036750,9440,9440,9440,9440,0
|
|
20230830,190300,54149036750,9440,9440,9440,9440,0
|
|
20230830,190200,54149036750,9440,9440,9440,9440,0
|
|
20230830,190100,54149036750,9440,9440,9440,9440,0
|
|
20230830,190000,54149036750,9440,9440,9440,9440,0
|
|
20230830,185900,54149036750,9440,9440,9440,9440,0
|
|
20230830,185800,54149036750,9440,9440,9440,9440,0
|
|
20230830,185700,54149036750,9440,9440,9440,9440,0
|
|
20230830,185600,54149036750,9440,9440,9440,9440,0
|
|
20230830,185500,54149036750,9440,9440,9440,9440,0
|
|
20230830,185400,54149036750,9440,9440,9440,9440,0
|
|
20230830,185300,54149036750,9440,9440,9440,9440,0
|
|
20230830,185200,54149036750,9440,9440,9440,9440,0
|
|
20230830,185100,54149036750,9440,9440,9440,9440,0
|
|
20230830,185000,54149036750,9440,9440,9440,9440,0
|
|
20230830,184900,54149036750,9440,9440,9440,9440,0
|
|
20230830,184800,54149036750,9440,9440,9440,9440,53909
|
|
20230830,184700,54149036750,9440,9440,9440,9440,0
|
|
20230830,184600,54149036750,9440,9440,9440,9440,0
|
|
20230830,184500,54149036750,9440,9440,9440,9440,0
|
|
20230830,184400,54149036750,9440,9440,9440,9440,0
|
|
20230830,184300,54149036750,9440,9440,9440,9440,0
|
|
20230830,184200,54149036750,9440,9440,9440,9440,0
|
|
20230830,184100,54149036750,9440,9440,9440,9440,0
|
|
20230830,184000,54149036750,9440,9440,9440,9440,0
|
|
20230830,183900,54149036750,9440,9440,9440,9440,0
|
|
20230830,183800,54149036750,9440,9440,9440,9440,0
|
|
20230830,183700,54149036750,9440,9440,9440,9440,0
|
|
20230830,183600,54149036750,9440,9440,9440,9440,0
|
|
20230830,183500,54149036750,9440,9440,9440,9440,0
|
|
20230830,183400,54149036750,9440,9440,9440,9440,0
|
|
20230830,183300,54149036750,9440,9440,9440,9440,0
|
|
20230830,183200,54149036750,9440,9440,9440,9440,0
|
|
20230830,183100,54149036750,9440,9440,9440,9440,0
|
|
20230830,183000,54149036750,9440,9440,9440,9440,0
|
|
20230830,182900,54149036750,9440,9440,9440,9440,0
|
|
20230830,182800,54149036750,9440,9440,9440,9440,0
|
|
20230830,182700,54149036750,9440,9440,9440,9440,0
|
|
20230830,182600,54149036750,9440,9440,9440,9440,0
|
|
20230830,182500,54149036750,9440,9440,9440,9440,0
|
|
20230830,182400,54149036750,9440,9440,9440,9440,0
|
|
20230830,182300,54149036750,9440,9440,9440,9440,0
|
|
20230830,182200,54149036750,9440,9440,9440,9440,0
|
|
20230830,182100,54149036750,9440,9440,9440,9440,0
|
|
20230830,182000,54149036750,9440,9440,9440,9440,0
|
|
20230830,181900,54149036750,9440,9440,9440,9440,0
|
|
20230830,181800,54149036750,9440,9440,9440,9440,53909
|
|
20230830,181700,54149036750,9440,9440,9440,9440,0
|
|
20230830,181600,54149036750,9440,9440,9440,9440,0
|
|
20230830,181500,54149036750,9440,9440,9440,9440,0
|
|
20230830,181400,54149036750,9440,9440,9440,9440,0
|
|
20230830,181300,54149036750,9440,9440,9440,9440,0
|
|
20230830,181200,54149036750,9440,9440,9440,9440,0
|
|
20230830,181100,54149036750,9440,9440,9440,9440,0
|
|
20230830,181000,54149036750,9440,9440,9440,9440,0
|
|
20230830,180900,54149036750,9440,9440,9440,9440,0
|
|
20230830,180800,54149036750,9440,9440,9440,9440,0
|
|
20230830,180700,54149036750,9440,9440,9440,9440,0
|
|
20230830,180600,54149036750,9440,9440,9440,9440,0
|
|
20230830,180500,54149036750,9440,9440,9440,9440,0
|
|
20230830,180400,54149036750,9440,9440,9440,9440,0
|
|
20230830,180300,54149036750,9440,9440,9440,9440,0
|
|
20230830,180200,54149036750,9440,9440,9440,9440,0
|
|
20230830,180100,54149036750,9440,9440,9440,9440,0
|
|
20230830,180000,54149036750,9440,9440,9440,9440,0
|
|
20230830,175900,54149036750,9440,9440,9440,9440,0
|
|
20230830,175800,54149036750,9440,9440,9440,9440,0
|
|
20230830,175700,54149036750,9440,9440,9440,9440,0
|
|
20230830,175600,54149036750,9440,9440,9440,9440,0
|
|
20230830,175500,54149036750,9440,9440,9440,9440,0
|
|
20230830,175400,54149036750,9440,9440,9440,9440,0
|
|
20230830,175300,54149036750,9440,9440,9440,9440,0
|
|
20230830,175200,54149036750,9440,9440,9440,9440,0
|
|
20230830,175100,54149036750,9440,9440,9440,9440,0
|
|
20230830,175000,54149036750,9440,9440,9440,9440,0
|
|
20230830,174900,54149036750,9440,9440,9440,9440,0
|
|
20230830,174800,54149036750,9440,9440,9440,9440,53909
|
|
20230830,174700,54149036750,9440,9440,9440,9440,0
|
|
20230830,174600,54149036750,9440,9440,9440,9440,0
|
|
20230830,174500,54149036750,9440,9440,9440,9440,0
|
|
20230830,174400,54149036750,9440,9440,9440,9440,0
|
|
20230830,174300,54149036750,9440,9440,9440,9440,0
|
|
20230830,174200,54149036750,9440,9440,9440,9440,0
|
|
20230830,174100,54149036750,9440,9440,9440,9440,0
|
|
20230830,174000,54149036750,9440,9440,9440,9440,0
|
|
20230830,173900,54149036750,9440,9440,9440,9440,0
|
|
20230830,173800,54149036750,9440,9440,9440,9440,0
|
|
20230830,173700,54149036750,9440,9440,9440,9440,0
|
|
20230830,173600,54149036750,9440,9440,9440,9440,0
|
|
20230830,173500,54149036750,9440,9440,9440,9440,0
|
|
20230830,173400,54149036750,9440,9440,9440,9440,0
|
|
20230830,173300,54149036750,9440,9440,9440,9440,0
|
|
20230830,173200,54149036750,9440,9440,9440,9440,0
|
|
20230830,173100,54149036750,9440,9440,9440,9440,0
|
|
20230830,173000,54149036750,9440,9440,9440,9440,0
|
|
20230830,172900,54149036750,9440,9440,9440,9440,0
|
|
20230830,172800,54149036750,9440,9440,9440,9440,0
|
|
20230830,172700,54149036750,9440,9440,9440,9440,0
|
|
20230830,172600,54149036750,9440,9440,9440,9440,0
|
|
20230830,172500,54149036750,9440,9440,9440,9440,0
|
|
20230830,172400,54149036750,9440,9440,9440,9440,0
|
|
20230830,172300,54149036750,9440,9440,9440,9440,0
|
|
20230830,172200,54149036750,9440,9440,9440,9440,0
|
|
20230830,172100,54149036750,9440,9440,9440,9440,0
|
|
20230830,172000,54149036750,9440,9440,9440,9440,0
|
|
20230830,171900,54149036750,9440,9440,9440,9440,0
|
|
20230830,171800,54149036750,9440,9440,9440,9440,53909
|
|
20230830,171700,54149036750,9440,9440,9440,9440,0
|
|
20230830,171600,54149036750,9440,9440,9440,9440,0
|
|
20230830,171500,54149036750,9440,9440,9440,9440,0
|
|
20230830,171400,54149036750,9440,9440,9440,9440,0
|
|
20230830,171300,54149036750,9440,9440,9440,9440,0
|
|
20230830,171200,54149036750,9440,9440,9440,9440,0
|
|
20230830,171100,54149036750,9440,9440,9440,9440,0
|
|
20230830,171000,54149036750,9440,9440,9440,9440,0
|
|
20230830,170900,54149036750,9440,9440,9440,9440,0
|
|
20230830,170800,54149036750,9440,9440,9440,9440,0
|
|
20230830,170700,54149036750,9440,9440,9440,9440,0
|
|
20230830,170600,54149036750,9440,9440,9440,9440,0
|
|
20230830,170500,54149036750,9440,9440,9440,9440,0
|
|
20230830,170400,54149036750,9440,9440,9440,9440,0
|
|
20230830,170300,54149036750,9440,9440,9440,9440,0
|
|
20230830,170200,54149036750,9440,9440,9440,9440,0
|
|
20230830,170100,54149036750,9440,9440,9440,9440,0
|
|
20230830,170000,54149036750,9440,9440,9440,9440,0
|
|
20230830,165900,54149036750,9440,9440,9440,9440,0
|
|
20230830,165800,54149036750,9440,9440,9440,9440,0
|
|
20230830,165700,54149036750,9440,9440,9440,9440,0
|
|
20230830,165600,54149036750,9440,9440,9440,9440,0
|
|
20230830,165500,54149036750,9440,9440,9440,9440,0
|
|
20230830,165400,54149036750,9440,9440,9440,9440,0
|
|
20230830,165300,54149036750,9440,9440,9440,9440,0
|
|
20230830,165200,54149036750,9440,9440,9440,9440,0
|
|
20230830,165100,54149036750,9440,9440,9440,9440,0
|
|
20230830,165000,54149036750,9440,9440,9440,9440,0
|
|
20230830,164900,54149036750,9440,9440,9440,9440,0
|
|
20230830,164800,54149036750,9440,9440,9440,9440,53909
|
|
20230830,164700,54149036750,9440,9440,9440,9440,0
|
|
20230830,164600,54149036750,9440,9440,9440,9440,0
|
|
20230830,164500,54149036750,9440,9440,9440,9440,0
|
|
20230830,164400,54149036750,9440,9440,9440,9440,0
|
|
20230830,164300,54149036750,9440,9440,9440,9440,0
|
|
20230830,164200,54149036750,9440,9440,9440,9440,0
|
|
20230830,164100,54149036750,9440,9440,9440,9440,0
|
|
20230830,164000,54149036750,9440,9440,9440,9440,0
|
|
20230830,163900,54149036750,9440,9440,9440,9440,0
|
|
20230830,163800,54149036750,9440,9440,9440,9440,0
|
|
20230830,163700,54149036750,9440,9440,9440,9440,0
|
|
20230830,163600,54149036750,9440,9440,9440,9440,0
|
|
20230830,163500,54149036750,9440,9440,9440,9440,0
|
|
20230830,163400,54149036750,9440,9440,9440,9440,0
|
|
20230830,163300,54149036750,9440,9440,9440,9440,0
|
|
20230830,163200,54149036750,9440,9440,9440,9440,0
|
|
20230830,163100,54149036750,9440,9440,9440,9440,0
|
|
20230830,163000,54149036750,9440,9440,9440,9440,0
|
|
20230830,162900,54149036750,9440,9440,9440,9440,0
|
|
20230830,162800,54149036750,9440,9440,9440,9440,0
|
|
20230830,162700,54149036750,9440,9440,9440,9440,0
|
|
20230830,162600,54149036750,9440,9440,9440,9440,0
|
|
20230830,162500,54149036750,9440,9440,9440,9440,0
|
|
20230830,162400,54149036750,9440,9440,9440,9440,0
|
|
20230830,162300,54149036750,9440,9440,9440,9440,0
|
|
20230830,162200,54149036750,9440,9440,9440,9440,0
|
|
20230830,162100,54149036750,9440,9440,9440,9440,0
|
|
20230830,162000,54149036750,9440,9440,9440,9440,0
|
|
20230830,161900,54149036750,9440,9440,9440,9440,0
|
|
20230830,161800,54149036750,9440,9440,9440,9440,53909
|
|
20230830,161700,54149036750,9440,9440,9440,9440,0
|
|
20230830,161600,54149036750,9440,9440,9440,9440,0
|
|
20230830,161500,54149036750,9440,9440,9440,9440,0
|
|
20230830,161400,54149036750,9440,9440,9440,9440,0
|
|
20230830,161300,54149036750,9440,9440,9440,9440,0
|
|
20230830,161200,54149036750,9440,9440,9440,9440,0
|
|
20230830,161100,54149036750,9440,9440,9440,9440,0
|
|
20230830,161000,54149036750,9440,9440,9440,9440,0
|
|
20230830,160900,54149036750,9440,9440,9440,9440,0
|
|
20230830,160800,54149036750,9440,9440,9440,9440,0
|
|
20230830,160700,54149036750,9440,9440,9440,9440,0
|
|
20230830,160600,54149036750,9440,9440,9440,9440,0
|
|
20230830,160500,54149036750,9440,9440,9440,9440,0
|
|
20230830,160400,54149036750,9440,9440,9440,9440,0
|
|
20230830,160300,54149036750,9440,9440,9440,9440,0
|
|
20230830,160200,54149036750,9440,9440,9440,9440,0
|
|
20230830,160100,54149036750,9440,9440,9440,9440,0
|
|
20230830,160000,54149036750,9440,9440,9440,9440,0
|
|
20230830,155900,54149036750,9440,9440,9440,9440,0
|
|
20230830,155800,54149036750,9440,9440,9440,9440,0
|
|
20230830,155700,54149036750,9440,9440,9440,9440,0
|
|
20230830,155600,54149036750,9440,9440,9440,9440,0
|
|
20230830,155500,54149036750,9440,9440,9440,9440,0
|
|
20230830,155400,54149036750,9440,9440,9440,9440,0
|
|
20230830,155300,54149036750,9440,9440,9440,9440,0
|
|
20230830,155200,54149036750,9440,9440,9440,9440,0
|
|
20230830,155100,54149036750,9440,9440,9440,9440,0
|
|
20230830,155000,54149036750,9440,9440,9440,9440,0
|
|
20230830,154900,54149036750,9440,9440,9440,9440,0
|
|
20230830,154800,54149036750,9440,9440,9440,9440,53909
|
|
20230830,154700,54149036750,9440,9440,9440,9440,0
|
|
20230830,154600,54149036750,9440,9440,9440,9440,0
|
|
20230830,154500,54149036750,9440,9440,9440,9440,0
|
|
20230830,154400,54149036750,9440,9440,9440,9440,0
|
|
20230830,154300,54149036750,9440,9440,9440,9440,0
|
|
20230830,154200,54149036750,9440,9440,9440,9440,0
|
|
20230830,154100,54149036750,9440,9440,9440,9440,0
|
|
20230830,154000,54149036750,9440,9440,9440,9440,0
|
|
20230830,153900,54149036750,9440,9440,9440,9440,0
|
|
20230830,153800,54149036750,9440,9440,9440,9440,0
|
|
20230830,153700,54149036750,9440,9440,9440,9440,0
|
|
20230830,153600,54149036750,9440,9440,9440,9440,0
|
|
20230830,153500,54149036750,9440,9440,9440,9440,0
|
|
20230830,153400,54149036750,9440,9440,9440,9440,0
|
|
20230830,153300,54149036750,9440,9440,9440,9440,0
|
|
20230830,153200,54149036750,9440,9440,9440,9440,0
|
|
20230830,153100,54149036750,9440,9440,9440,9440,0
|
|
20230830,153000,54149036750,9440,9440,9440,9440,53909
|
|
20230830,152900,53640135790,9410,9410,9410,9410,0
|
|
20230830,152800,53640135790,9410,9410,9410,9410,0
|
|
20230830,152700,53640135790,9410,9410,9410,9410,0
|
|
20230830,152600,53640135790,9410,9410,9410,9410,0
|
|
20230830,152500,53640135790,9410,9410,9410,9410,0
|
|
20230830,152400,53640135790,9410,9410,9410,9410,0
|
|
20230830,152300,53640135790,9410,9410,9410,9410,0
|
|
20230830,152200,53640135790,9410,9410,9410,9410,0
|
|
20230830,152100,53640135790,9410,9410,9410,9410,0
|
|
20230830,152000,53640135790,9410,9410,9410,9410,0
|
|
20230830,151900,53640135790,9410,9410,9420,9380,29857
|
|
20230830,151800,53359695490,9400,9410,9420,9400,5345
|
|
20230830,151700,53309420320,9410,9410,9430,9410,7690
|
|
20230830,151600,53237033300,9430,9430,9430,9420,2418
|
|
20230830,151500,53214255060,9430,9410,9440,9410,1724
|
|
20230830,151400,53198014110,9420,9450,9450,9410,5869
|
|
20230830,151300,53142728870,9450,9450,9450,9420,1882
|
|
20230830,151200,53124984340,9450,9440,9450,9420,4499
|
|
20230830,151100,53082549680,9440,9490,9490,9430,7390
|
|
20230830,151000,53012626650,9490,9490,9490,9470,2388
|
|
20230830,150900,52989989120,9490,9490,9500,9480,5096
|
|
20230830,150800,52941602670,9500,9480,9500,9470,2906
|
|
20230830,150700,52914050160,9480,9460,9490,9460,2616
|
|
20230830,150600,52889242010,9460,9490,9500,9460,3748
|
|
20230830,150500,52853722330,9490,9480,9510,9480,11715
|
|
20230830,150400,52742462790,9480,9470,9480,9460,1487
|
|
20230830,150300,52728377980,9480,9450,9480,9440,5970
|
|
20230830,150200,52671927720,9450,9440,9450,9440,1111
|
|
20230830,150100,52661430480,9450,9430,9450,9430,1954
|
|
20230830,150000,52642979560,9440,9410,9440,9410,1452
|
|
20230830,145900,52629287700,9430,9420,9430,9400,1261
|
|
20230830,145800,52617404730,9430,9390,9430,9390,7263
|
|
20230830,145700,52549160220,9400,9400,9410,9400,2050
|
|
20230830,145600,52529890040,9430,9430,9440,9400,2171
|
|
20230830,145500,52509455180,9440,9440,9450,9420,1973
|
|
20230830,145400,52490835270,9450,9400,9450,9390,3485
|
|
20230830,145300,52458022260,9390,9410,9410,9390,3385
|
|
20230830,145200,52426219100,9410,9420,9420,9400,3029
|
|
20230830,145100,52397737740,9410,9450,9450,9410,1396
|
|
20230830,145000,52384587800,9430,9450,9460,9430,961
|
|
20230830,144900,52375513450,9460,9460,9470,9450,3102
|
|
20230830,144800,52346168860,9460,9460,9470,9460,5395
|
|
20230830,144700,52295105070,9470,9440,9470,9440,3326
|
|
20230830,144600,52263668640,9450,9430,9450,9410,3061
|
|
20230830,144500,52234784860,9430,9400,9440,9390,7053
|
|
20230830,144400,52168350460,9390,9390,9400,9380,2663
|
|
20230830,144300,52143353590,9380,9400,9400,9380,2715
|
|
20230830,144200,52117859280,9390,9400,9400,9370,5412
|
|
20230830,144100,52067093070,9400,9390,9410,9380,763
|
|
20230830,144000,52059932710,9380,9410,9410,9380,5847
|
|
20230830,143900,52004987320,9400,9410,9420,9400,1290
|
|
20230830,143800,51992849020,9420,9420,9420,9410,1243
|
|
20230830,143700,51981150630,9420,9440,9440,9420,2672
|
|
20230830,143600,51955956280,9440,9410,9440,9410,4974
|
|
20230830,143500,51909071620,9420,9400,9420,9380,2679
|
|
20230830,143400,51883897010,9410,9410,9410,9390,397
|
|
20230830,143300,51880165120,9410,9390,9410,9370,8193
|
|
20230830,143200,51803306000,9390,9380,9400,9370,2529
|
|
20230830,143100,51779567890,9380,9370,9390,9370,7470
|
|
20230830,143000,51709553010,9370,9390,9390,9370,5382
|
|
20230830,142900,51659066360,9390,9410,9410,9380,15159
|
|
20230830,142800,51516608670,9410,9400,9410,9390,4275
|
|
20230830,142700,51476421550,9400,9410,9410,9390,6455
|
|
20230830,142600,51415783610,9410,9410,9430,9410,1858
|
|
20230830,142500,51398292350,9410,9400,9410,9390,1991
|
|
20230830,142400,51379577610,9410,9420,9420,9400,1732
|
|
20230830,142300,51363288360,9410,9430,9430,9400,3438
|
|
20230830,142200,51330950700,9430,9430,9450,9410,1866
|
|
20230830,142100,51313372280,9450,9440,9450,9400,6230
|
|
20230830,142000,51254747300,9420,9460,9460,9420,1411
|
|
20230830,141900,51241448310,9460,9460,9460,9420,2207
|
|
20230830,141800,51220657480,9460,9460,9460,9420,1114
|
|
20230830,141700,51210156100,9430,9450,9470,9420,2022
|
|
20230830,141600,51191101840,9470,9480,9480,9460,121
|
|
20230830,141500,51189955670,9480,9480,9480,9420,1459
|
|
20230830,141400,51176143670,9480,9440,9480,9420,1165
|
|
20230830,141300,51165149720,9480,9450,9480,9430,2286
|
|
20230830,141200,51143521630,9460,9450,9460,9430,506
|
|
20230830,141100,51138749680,9420,9440,9460,9420,3921
|
|
20230830,141000,51101761540,9440,9440,9440,9430,3241
|
|
20230830,140900,51071184710,9440,9440,9460,9430,2344
|
|
20230830,140800,51049056380,9440,9450,9450,9440,3106
|
|
20230830,140700,51019723190,9450,9490,9490,9450,3246
|
|
20230830,140600,50989026570,9460,9470,9490,9460,1033
|
|
20230830,140500,50979243900,9470,9490,9490,9460,881
|
|
20230830,140400,50970908390,9490,9470,9500,9460,1098
|
|
20230830,140300,50960503580,9460,9460,9500,9460,1804
|
|
20230830,140200,50943410240,9460,9450,9530,9450,4096
|
|
20230830,140100,50904560630,9460,9440,9470,9440,2924
|
|
20230830,140000,50876906540,9450,9410,9450,9410,1426
|
|
20230830,135900,50863448370,9400,9410,9430,9390,5149
|
|
20230830,135800,50814987340,9420,9430,9430,9390,23367
|
|
20230830,135700,50595354510,9430,9460,9460,9420,19613
|
|
20230830,135600,50410378000,9460,9490,9490,9460,808
|
|
20230830,135500,50402725890,9490,9480,9490,9450,3173
|
|
20230830,135400,50372715620,9480,9490,9490,9470,452
|
|
20230830,135300,50368431980,9490,9450,9500,9450,1696
|
|
20230830,135200,50352375820,9450,9490,9500,9450,2687
|
|
20230830,135100,50326951910,9490,9460,9490,9460,1109
|
|
20230830,135000,50316444430,9470,9470,9480,9460,4177
|
|
20230830,134900,50276914630,9470,9470,9480,9470,1814
|
|
20230830,134800,50259732810,9480,9480,9490,9480,2182
|
|
20230830,134700,50239044270,9480,9500,9500,9480,4271
|
|
20230830,134600,50198503060,9500,9480,9500,9480,3557
|
|
20230830,134500,50164715920,9500,9480,9500,9480,1006
|
|
20230830,134400,50155176520,9480,9480,9480,9470,980
|
|
20230830,134300,50145887440,9480,9440,9520,9440,6132
|
|
20230830,134200,50087683290,9450,9520,9530,9440,48566
|
|
20230830,134100,49627380850,9520,9530,9540,9520,1999
|
|
20230830,134000,49608347240,9530,9530,9530,9530,443
|
|
20230830,133900,49604125450,9530,9540,9540,9530,1008
|
|
20230830,133800,49594517500,9540,9550,9550,9540,589
|
|
20230830,133700,49588897850,9550,9530,9550,9530,4239
|
|
20230830,133600,49548477050,9530,9520,9540,9510,3154
|
|
20230830,133500,49518448660,9520,9530,9530,9500,10600
|
|
20230830,133400,49417658100,9530,9530,9540,9530,1579
|
|
20230830,133300,49402608580,9530,9530,9530,9510,11816
|
|
20230830,133200,49290167280,9530,9560,9560,9530,5675
|
|
20230830,133100,49236021920,9560,9530,9560,9530,7250
|
|
20230830,133000,49166881870,9540,9550,9560,9530,4649
|
|
20230830,132900,49122504760,9560,9570,9580,9550,2749
|
|
20230830,132800,49096238740,9560,9590,9590,9560,5322
|
|
20230830,132700,49045307720,9590,9640,9640,9590,4962
|
|
20230830,132600,48997689840,9620,9620,9650,9620,526
|
|
20230830,132500,48992626550,9610,9620,9630,9610,3069
|
|
20230830,132400,48963110230,9630,9670,9670,9620,4349
|
|
20230830,132300,48921156000,9680,9690,9690,9650,8419
|
|
20230830,132200,48839748340,9690,9590,9700,9590,33200
|
|
20230830,132100,48518790080,9590,9570,9600,9570,778
|
|
20230830,132000,48511332730,9580,9580,9580,9570,690
|
|
20230830,131900,48504723600,9580,9590,9590,9580,1980
|
|
20230830,131800,48485755150,9580,9600,9600,9580,359
|
|
20230830,131700,48482315310,9580,9590,9590,9580,1934
|
|
20230830,131600,48463774940,9590,9600,9600,9590,1952
|
|
20230830,131500,48445040740,9600,9600,9610,9600,1017
|
|
20230830,131400,48435277120,9610,9590,9610,9590,499
|
|
20230830,131300,48430488370,9590,9610,9610,9590,523
|
|
20230830,131200,48425472720,9580,9590,9600,9580,2240
|
|
20230830,131100,48403990800,9590,9600,9600,9590,1490
|
|
20230830,131000,48389693240,9600,9620,9620,9600,4144
|
|
20230830,130900,48349876970,9620,9630,9640,9610,2895
|
|
20230830,130800,48322007860,9630,9620,9640,9620,652
|
|
20230830,130700,48315732840,9620,9620,9640,9620,4197
|
|
20230830,130600,48275322420,9600,9590,9600,9590,6
|
|
20230830,130500,48275264830,9620,9620,9630,9580,2742
|
|
20230830,130400,48248902960,9620,9600,9620,9580,1013
|
|
20230830,130300,48239178710,9600,9590,9600,9570,1559
|
|
20230830,130200,48224231550,9600,9590,9600,9570,1157
|
|
20230830,130100,48213148550,9600,9600,9600,9580,2468
|
|
20230830,130000,48189487510,9600,9560,9600,9560,2348
|
|
20230830,125900,48166993760,9560,9530,9560,9510,14319
|
|
20230830,125800,48030685200,9530,9520,9530,9520,1681
|
|
20230830,125700,48014679950,9530,9550,9550,9520,14825
|
|
20230830,125600,47873427170,9550,9550,9550,9540,934
|
|
20230830,125500,47864510900,9550,9540,9550,9540,1140
|
|
20230830,125400,47853625000,9570,9580,9580,9530,12908
|
|
20230830,125300,47730383100,9560,9580,9600,9560,1299
|
|
20230830,125200,47717941690,9590,9580,9590,9580,483
|
|
20230830,125100,47713311170,9580,9560,9580,9550,2225
|
|
20230830,125000,47692046930,9560,9570,9570,9560,1059
|
|
20230830,124900,47681918700,9570,9560,9570,9550,2035
|
|
20230830,124800,47662470420,9550,9560,9570,9550,2677
|
|
20230830,124700,47636878510,9560,9560,9560,9550,3315
|
|
20230830,124600,47605207970,9550,9590,9590,9550,6924
|
|
20230830,124500,47539028120,9570,9590,9620,9570,2165
|
|
20230830,124400,47518290040,9590,9600,9620,9580,2449
|
|
20230830,124300,47494769740,9590,9590,9590,9580,1803
|
|
20230830,124200,47477490940,9590,9610,9610,9590,245
|
|
20230830,124100,47475139920,9610,9590,9610,9580,494
|
|
20230830,124000,47470398410,9590,9590,9610,9590,1549
|
|
20230830,123900,47455542850,9590,9580,9590,9580,68
|
|
20230830,123800,47454890740,9590,9590,9590,9560,10645
|
|
20230830,123700,47352978700,9590,9590,9610,9580,3592
|
|
20230830,123600,47318534310,9580,9610,9620,9580,6241
|
|
20230830,123500,47258646000,9610,9640,9640,9610,610
|
|
20230830,123400,47252773510,9640,9630,9650,9630,137
|
|
20230830,123300,47251453610,9630,9650,9650,9610,1700
|
|
20230830,123200,47235113340,9610,9630,9650,9600,4773
|
|
20230830,123100,47189221520,9630,9650,9660,9630,4722
|
|
20230830,123000,47143677020,9650,9650,9660,9650,634
|
|
20230830,122900,47137558810,9650,9650,9660,9640,645
|
|
20230830,122800,47131336520,9640,9650,9660,9640,1889
|
|
20230830,122700,47113112540,9660,9680,9680,9650,1756
|
|
20230830,122600,47096144220,9680,9640,9690,9640,11854
|
|
20230830,122500,46981401310,9660,9660,9680,9650,3768
|
|
20230830,122400,46944953540,9660,9680,9680,9640,7141
|
|
20230830,122300,46876019350,9680,9640,9690,9640,20848
|
|
20230830,122200,46674689110,9650,9640,9650,9630,14030
|
|
20230830,122100,46539334270,9640,9630,9640,9630,507
|
|
20230830,122000,46534450770,9630,9600,9630,9600,1607
|
|
20230830,121900,46519001060,9600,9610,9610,9600,1825
|
|
20230830,121800,46501477570,9600,9600,9600,9590,1867
|
|
20230830,121700,46483563330,9600,9610,9610,9590,2403
|
|
20230830,121600,46460495980,9590,9590,9600,9590,887
|
|
20230830,121500,46451983320,9590,9590,9610,9580,13537
|
|
20230830,121400,46322166080,9590,9610,9610,9590,673
|
|
20230830,121300,46315704440,9590,9600,9620,9590,4048
|
|
20230830,121200,46276848740,9600,9610,9610,9600,3518
|
|
20230830,121100,46243070920,9600,9600,9610,9600,4226
|
|
20230830,121000,46202501120,9610,9610,9610,9600,637
|
|
20230830,120900,46196379800,9610,9630,9630,9600,8555
|
|
20230830,120800,46114181080,9630,9640,9640,9630,1193
|
|
20230830,120700,46102684080,9640,9640,9640,9630,229
|
|
20230830,120600,46100476770,9640,9640,9640,9630,1333
|
|
20230830,120500,46087633620,9640,9620,9640,9620,686
|
|
20230830,120400,46081026740,9620,9620,9620,9620,229
|
|
20230830,120300,46078823760,9620,9620,9630,9610,871
|
|
20230830,120200,46070447960,9630,9620,9630,9620,537
|
|
20230830,120100,46065281820,9620,9620,9630,9610,8676
|
|
20230830,120000,45981819260,9620,9620,9620,9620,148
|
|
20230830,115900,45980395500,9620,9630,9630,9620,1655
|
|
20230830,115800,45964463090,9620,9640,9640,9620,3810
|
|
20230830,115700,45927764750,9640,9640,9650,9640,4250
|
|
20230830,115600,45886790680,9650,9640,9650,9640,562
|
|
20230830,115500,45881370290,9650,9640,9650,9640,6435
|
|
20230830,115400,45819276740,9650,9630,9650,9630,2413
|
|
20230830,115300,45796019450,9640,9630,9640,9630,831
|
|
20230830,115200,45788012920,9630,9640,9640,9630,1723
|
|
20230830,115100,45771415420,9640,9640,9640,9640,690
|
|
20230830,115000,45764763820,9640,9630,9640,9630,463
|
|
20230830,114900,45760301720,9640,9640,9640,9630,448
|
|
20230830,114800,45755986430,9630,9630,9640,9620,1417
|
|
20230830,114700,45742335000,9630,9610,9630,9610,927
|
|
20230830,114600,45733419290,9610,9600,9610,9600,1271
|
|
20230830,114500,45721216670,9600,9600,9620,9590,1408
|
|
20230830,114400,45707703870,9590,9610,9630,9590,4291
|
|
20230830,114300,45666472980,9610,9600,9630,9600,647
|
|
20230830,114200,45660261330,9600,9640,9640,9600,1673
|
|
20230830,114100,45644174900,9640,9620,9640,9620,165
|
|
20230830,114000,45642587400,9620,9590,9620,9580,1618
|
|
20230830,113900,45627069160,9590,9620,9620,9580,267
|
|
20230830,113800,45624505680,9620,9600,9620,9580,3294
|
|
20230830,113700,45592902370,9600,9590,9600,9580,1700
|
|
20230830,113600,45576590360,9600,9570,9600,9570,2349
|
|
20230830,113500,45554090610,9580,9590,9590,9580,1751
|
|
20230830,113400,45537314740,9600,9600,9600,9580,2514
|
|
20230830,113300,45513186230,9600,9620,9620,9600,3373
|
|
20230830,113200,45480771880,9620,9630,9630,9620,944
|
|
20230830,113100,45471685500,9620,9620,9640,9620,750
|
|
20230830,113000,45464469480,9620,9630,9640,9620,1208
|
|
20230830,112900,45452843310,9640,9630,9650,9630,15009
|
|
20230830,112800,45308281390,9630,9620,9630,9600,8070
|
|
20230830,112700,45230588050,9620,9580,9620,9580,3852
|
|
20230830,112600,45193560880,9580,9600,9600,9570,4814
|
|
20230830,112500,45147444120,9600,9600,9600,9580,4047
|
|
20230830,112400,45108660610,9580,9630,9630,9580,10581
|
|
20230830,112300,45007102230,9620,9640,9660,9600,19888
|
|
20230830,112200,44815905090,9640,9640,9660,9630,2148
|
|
20230830,112100,44795199290,9640,9650,9670,9630,5969
|
|
20230830,112000,44737654460,9650,9660,9690,9650,9812
|
|
20230830,111900,44642926800,9650,9690,9690,9650,9439
|
|
20230830,111800,44551724840,9690,9700,9700,9670,3195
|
|
20230830,111700,44520760430,9680,9640,9700,9640,4449
|
|
20230830,111600,44477760040,9640,9670,9680,9640,5523
|
|
20230830,111500,44424467350,9660,9690,9690,9630,13605
|
|
20230830,111400,44293103780,9680,9650,9700,9630,8444
|
|
20230830,111300,44211488350,9630,9720,9720,9630,46265
|
|
20230830,111200,43764078110,9700,9780,9780,9700,30273
|
|
20230830,111100,43469407510,9780,9850,9860,9730,58177
|
|
20230830,111000,42900193630,9850,9810,9900,9800,135933
|
|
20230830,110900,41560750500,9820,9710,9820,9700,77428
|
|
20230830,110800,40803942900,9700,9700,9710,9690,7258
|
|
20230830,110700,40733526100,9700,9710,9720,9700,4550
|
|
20230830,110600,40689353150,9720,9670,9720,9660,12950
|
|
20230830,110500,40563749500,9660,9670,9680,9660,2708
|
|
20230830,110400,40537572780,9670,9690,9700,9670,7270
|
|
20230830,110300,40467196710,9700,9670,9710,9670,17591
|
|
20230830,110200,40296654370,9670,9680,9680,9660,4692
|
|
20230830,110100,40251251900,9680,9670,9680,9660,4365
|
|
20230830,110000,40209041450,9670,9660,9680,9660,3174
|
|
20230830,105900,40178351190,9670,9680,9680,9660,4777
|
|
20230830,105800,40132124710,9680,9660,9690,9640,5958
|
|
20230830,105700,40074497880,9660,9640,9690,9630,19009
|
|
20230830,105600,39890814090,9630,9640,9640,9630,2259
|
|
20230830,105500,39869050680,9630,9630,9640,9630,3581
|
|
20230830,105400,39834562160,9630,9590,9630,9590,2728
|
|
20230830,105300,39808340260,9600,9610,9610,9580,3475
|
|
20230830,105200,39775003780,9610,9630,9630,9600,6625
|
|
20230830,105100,39711294260,9620,9580,9630,9570,8825
|
|
20230830,105000,39626509600,9570,9590,9600,9570,4276
|
|
20230830,104900,39585552810,9590,9540,9590,9530,5725
|
|
20230830,104800,39530871410,9540,9540,9550,9530,6869
|
|
20230830,104700,39465338040,9530,9500,9560,9500,1841
|
|
20230830,104600,39447760020,9490,9550,9560,9470,45846
|
|
20230830,104500,39012241600,9530,9540,9560,9530,3634
|
|
20230830,104400,38977587860,9530,9570,9580,9530,8603
|
|
20230830,104300,38895422890,9560,9570,9590,9540,2739
|
|
20230830,104200,38869257920,9560,9600,9610,9540,9775
|
|
20230830,104100,38775562060,9600,9560,9600,9540,6967
|
|
20230830,104000,38708881070,9560,9570,9580,9530,7203
|
|
20230830,103900,38640092460,9580,9580,9580,9510,40962
|
|
20230830,103800,38249432560,9580,9590,9600,9570,3054
|
|
20230830,103700,38220170300,9600,9600,9610,9580,5211
|
|
20230830,103600,38170195360,9600,9590,9630,9580,3179
|
|
20230830,103500,38139683160,9600,9570,9600,9570,2696
|
|
20230830,103400,38113854970,9580,9580,9590,9570,5574
|
|
20230830,103300,38060482510,9570,9580,9600,9570,6088
|
|
20230830,103200,38002162310,9580,9590,9620,9560,5252
|
|
20230830,103100,37951878460,9590,9630,9630,9590,2682
|
|
20230830,103000,37926082950,9630,9630,9630,9570,11765
|
|
20230830,102900,37813127430,9630,9620,9630,9620,1939
|
|
20230830,102800,37794465300,9620,9620,9650,9620,3866
|
|
20230830,102700,37757230110,9620,9590,9650,9590,10988
|
|
20230830,102600,37651477590,9590,9620,9630,9590,12226
|
|
20230830,102500,37534021420,9620,9600,9630,9590,8329
|
|
20230830,102400,37453976040,9600,9660,9660,9550,88291
|
|
20230830,102300,36606615380,9670,9670,9670,9650,3795
|
|
20230830,102200,36569962330,9670,9650,9670,9650,1557
|
|
20230830,102100,36554927370,9650,9660,9670,9650,5309
|
|
20230830,102000,36503672060,9660,9660,9680,9660,1953
|
|
20230830,101900,36484788760,9660,9660,9670,9650,4108
|
|
20230830,101800,36445126140,9670,9650,9670,9650,2005
|
|
20230830,101700,36425772530,9660,9650,9680,9650,4357
|
|
20230830,101600,36383680910,9650,9670,9670,9650,10696
|
|
20230830,101500,36280433900,9680,9680,9680,9660,3777
|
|
20230830,101400,36243915240,9680,9690,9700,9680,2745
|
|
20230830,101300,36217325210,9690,9670,9710,9670,10663
|
|
20230830,101200,36113953060,9670,9670,9690,9670,1824
|
|
20230830,101100,36096303370,9690,9670,9690,9660,5401
|
|
20230830,101000,36044086780,9670,9670,9690,9660,3041
|
|
20230830,100900,36014687840,9670,9670,9670,9660,6036
|
|
20230830,100800,35956363750,9670,9690,9690,9650,11956
|
|
20230830,100700,35840822910,9690,9680,9700,9680,3337
|
|
20230830,100600,35808512370,9680,9690,9700,9670,2296
|
|
20230830,100500,35786306170,9710,9710,9730,9680,5520
|
|
20230830,100400,35732794990,9710,9700,9720,9700,2618
|
|
20230830,100300,35707379680,9690,9690,9700,9680,3348
|
|
20230830,100200,35674923180,9690,9690,9710,9680,3377
|
|
20230830,100100,35642195770,9690,9740,9740,9680,8296
|
|
20230830,100000,35561679110,9740,9770,9780,9720,11449
|
|
20230830,095900,35450028060,9770,9690,9770,9690,8938
|
|
20230830,095800,35362957350,9690,9700,9740,9690,6652
|
|
20230830,095700,35298381230,9690,9670,9690,9640,22329
|
|
20230830,095600,35082757190,9680,9720,9720,9660,18785
|
|
20230830,095500,34900848470,9720,9710,9740,9710,5904
|
|
20230830,095400,34843456450,9720,9710,9720,9700,4858
|
|
20230830,095300,34796294980,9710,9730,9730,9710,2837
|
|
20230830,095200,34768708080,9720,9730,9730,9700,4585
|
|
20230830,095100,34724178830,9720,9720,9740,9710,7604
|
|
20230830,095000,34650217050,9720,9680,9730,9670,10347
|
|
20230830,094900,34549826110,9680,9650,9680,9650,3907
|
|
20230830,094800,34512045350,9650,9650,9680,9640,15125
|
|
20230830,094700,34366096060,9650,9660,9670,9650,12320
|
|
20230830,094600,34247184430,9660,9650,9680,9650,7881
|
|
20230830,094500,34170988270,9650,9680,9710,9640,9877
|
|
20230830,094400,34075530390,9680,9680,9750,9670,12827
|
|
20230830,094300,33950987490,9680,9670,9680,9630,46322
|
|
20230830,094200,33504016830,9670,9720,9720,9670,18976
|
|
20230830,094100,33320082240,9720,9710,9720,9700,6296
|
|
20230830,094000,33258948620,9710,9740,9740,9700,5035
|
|
20230830,093900,33210036520,9740,9740,9750,9730,5008
|
|
20230830,093800,33161260710,9750,9710,9750,9710,2474
|
|
20230830,093700,33137163260,9710,9700,9750,9670,30244
|
|
20230830,093600,32844024360,9700,9720,9740,9700,20752
|
|
20230830,093500,32642437180,9720,9770,9780,9720,15628
|
|
20230830,093400,32490128970,9770,9770,9780,9760,8435
|
|
20230830,093300,32407714910,9770,9820,9820,9750,19927
|
|
20230830,093200,32212586690,9820,9770,9820,9760,25745
|
|
20230830,093100,31960464800,9760,9770,9790,9750,25705
|
|
20230830,093000,31709156550,9760,9720,9770,9710,18617
|
|
20230830,092900,31527591650,9710,9700,9720,9700,14618
|
|
20230830,092800,31385698920,9720,9720,9720,9680,20390
|
|
20230830,092700,31187971520,9710,9660,9710,9660,13427
|
|
20230830,092600,31058026260,9660,9720,9730,9650,38109
|
|
20230830,092500,30688874450,9720,9680,9750,9660,31529
|
|
20230830,092400,30383004010,9680,9820,9820,9670,77290
|
|
20230830,092300,29631604020,9810,9760,9810,9750,26483
|
|
20230830,092200,29372488900,9760,9820,9830,9750,36091
|
|
20230830,092100,29019491790,9830,9830,9830,9750,38354
|
|
20230830,092000,28644250310,9830,9830,9880,9760,67198
|
|
20230830,091900,27984795010,9830,9900,9910,9690,176422
|
|
20230830,091800,26256292240,9900,9980,10030,9870,167393
|
|
20230830,091700,24592485140,9980,10000,10150,9900,508519
|
|
20230830,091600,19471908450,10010,9610,10150,9610,718497
|
|
20230830,091500,12307492480,9610,9650,9650,9610,30505
|
|
20230830,091400,12013982450,9650,9650,9690,9640,11136
|
|
20230830,091300,11906493480,9650,9660,9660,9630,18739
|
|
20230830,091200,11725865460,9660,9700,9740,9640,16618
|
|
20230830,091100,11564838600,9700,9660,9700,9620,24997
|
|
20230830,091000,11323589100,9650,9630,9730,9630,24147
|
|
20230830,090900,11090360190,9620,9710,9730,9610,47098
|
|
20230830,090800,10635341700,9720,9710,9750,9670,24252
|
|
20230830,090700,10400027890,9700,9820,9850,9700,97760
|
|
20230830,090600,9443938970,9820,9750,9820,9730,75013
|
|
20230830,090500,8709987550,9750,9610,9770,9580,44250
|
|
20230830,090400,8280271430,9650,9630,9670,9570,65955
|
|
20230830,090300,7646413850,9640,9720,9720,9570,95110
|
|
20230830,090200,6728971110,9720,9700,9740,9610,114838
|
|
20230830,090100,5617983460,9690,9860,9860,9650,178944
|
|
20230830,090000,3872285770,9820,9780,9880,9600,395221
|