644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,194000,2121861940,13580,13580,13580,13580,0
|
|
20230829,193900,2121861940,13580,13580,13580,13580,0
|
|
20230829,193800,2121861940,13580,13580,13580,13580,0
|
|
20230829,193700,2121861940,13580,13580,13580,13580,0
|
|
20230829,193600,2121861940,13580,13580,13580,13580,0
|
|
20230829,193500,2121861940,13580,13580,13580,13580,0
|
|
20230829,193400,2121861940,13580,13580,13580,13580,0
|
|
20230829,193300,2121861940,13580,13580,13580,13580,0
|
|
20230829,193200,2121861940,13580,13580,13580,13580,0
|
|
20230829,193100,2121861940,13580,13580,13580,13580,0
|
|
20230829,193000,2121861940,13580,13580,13580,13580,0
|
|
20230829,192900,2121861940,13580,13580,13580,13580,0
|
|
20230829,192800,2121861940,13580,13580,13580,13580,0
|
|
20230829,192700,2121861940,13580,13580,13580,13580,0
|
|
20230829,192600,2121861940,13580,13580,13580,13580,0
|
|
20230829,192500,2121861940,13580,13580,13580,13580,0
|
|
20230829,192400,2121861940,13580,13580,13580,13580,0
|
|
20230829,192300,2121861940,13580,13580,13580,13580,0
|
|
20230829,192200,2121861940,13580,13580,13580,13580,0
|
|
20230829,192100,2121861940,13580,13580,13580,13580,0
|
|
20230829,192000,2121861940,13580,13580,13580,13580,0
|
|
20230829,191900,2121861940,13580,13580,13580,13580,0
|
|
20230829,191800,2121861940,13580,13580,13580,13580,0
|
|
20230829,191700,2121861940,13580,13580,13580,13580,0
|
|
20230829,191600,2121861940,13580,13580,13580,13580,0
|
|
20230829,191500,2121861940,13580,13580,13580,13580,0
|
|
20230829,191400,2121861940,13580,13580,13580,13580,0
|
|
20230829,191300,2121861940,13580,13580,13580,13580,0
|
|
20230829,191200,2121861940,13580,13580,13580,13580,0
|
|
20230829,191100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,191000,2121861940,13580,13580,13580,13580,0
|
|
20230829,190900,2121861940,13580,13580,13580,13580,0
|
|
20230829,190800,2121861940,13580,13580,13580,13580,0
|
|
20230829,190700,2121861940,13580,13580,13580,13580,0
|
|
20230829,190600,2121861940,13580,13580,13580,13580,0
|
|
20230829,190500,2121861940,13580,13580,13580,13580,0
|
|
20230829,190400,2121861940,13580,13580,13580,13580,0
|
|
20230829,190300,2121861940,13580,13580,13580,13580,0
|
|
20230829,190200,2121861940,13580,13580,13580,13580,0
|
|
20230829,190100,2121861940,13580,13580,13580,13580,0
|
|
20230829,190000,2121861940,13580,13580,13580,13580,0
|
|
20230829,185900,2121861940,13580,13580,13580,13580,0
|
|
20230829,185800,2121861940,13580,13580,13580,13580,0
|
|
20230829,185700,2121861940,13580,13580,13580,13580,0
|
|
20230829,185600,2121861940,13580,13580,13580,13580,0
|
|
20230829,185500,2121861940,13580,13580,13580,13580,0
|
|
20230829,185400,2121861940,13580,13580,13580,13580,0
|
|
20230829,185300,2121861940,13580,13580,13580,13580,0
|
|
20230829,185200,2121861940,13580,13580,13580,13580,0
|
|
20230829,185100,2121861940,13580,13580,13580,13580,0
|
|
20230829,185000,2121861940,13580,13580,13580,13580,0
|
|
20230829,184900,2121861940,13580,13580,13580,13580,0
|
|
20230829,184800,2121861940,13580,13580,13580,13580,0
|
|
20230829,184700,2121861940,13580,13580,13580,13580,0
|
|
20230829,184600,2121861940,13580,13580,13580,13580,0
|
|
20230829,184500,2121861940,13580,13580,13580,13580,0
|
|
20230829,184400,2121861940,13580,13580,13580,13580,0
|
|
20230829,184300,2121861940,13580,13580,13580,13580,0
|
|
20230829,184200,2121861940,13580,13580,13580,13580,0
|
|
20230829,184100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,184000,2121861940,13580,13580,13580,13580,0
|
|
20230829,183900,2121861940,13580,13580,13580,13580,0
|
|
20230829,183800,2121861940,13580,13580,13580,13580,0
|
|
20230829,183700,2121861940,13580,13580,13580,13580,0
|
|
20230829,183600,2121861940,13580,13580,13580,13580,0
|
|
20230829,183500,2121861940,13580,13580,13580,13580,0
|
|
20230829,183400,2121861940,13580,13580,13580,13580,0
|
|
20230829,183300,2121861940,13580,13580,13580,13580,0
|
|
20230829,183200,2121861940,13580,13580,13580,13580,0
|
|
20230829,183100,2121861940,13580,13580,13580,13580,0
|
|
20230829,183000,2121861940,13580,13580,13580,13580,0
|
|
20230829,182900,2121861940,13580,13580,13580,13580,0
|
|
20230829,182800,2121861940,13580,13580,13580,13580,0
|
|
20230829,182700,2121861940,13580,13580,13580,13580,0
|
|
20230829,182600,2121861940,13580,13580,13580,13580,0
|
|
20230829,182500,2121861940,13580,13580,13580,13580,0
|
|
20230829,182400,2121861940,13580,13580,13580,13580,0
|
|
20230829,182300,2121861940,13580,13580,13580,13580,0
|
|
20230829,182200,2121861940,13580,13580,13580,13580,0
|
|
20230829,182100,2121861940,13580,13580,13580,13580,0
|
|
20230829,182000,2121861940,13580,13580,13580,13580,0
|
|
20230829,181900,2121861940,13580,13580,13580,13580,0
|
|
20230829,181800,2121861940,13580,13580,13580,13580,0
|
|
20230829,181700,2121861940,13580,13580,13580,13580,0
|
|
20230829,181600,2121861940,13580,13580,13580,13580,0
|
|
20230829,181500,2121861940,13580,13580,13580,13580,0
|
|
20230829,181400,2121861940,13580,13580,13580,13580,0
|
|
20230829,181300,2121861940,13580,13580,13580,13580,0
|
|
20230829,181200,2121861940,13580,13580,13580,13580,0
|
|
20230829,181100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,181000,2121861940,13580,13580,13580,13580,0
|
|
20230829,180900,2121861940,13580,13580,13580,13580,0
|
|
20230829,180800,2121861940,13580,13580,13580,13580,0
|
|
20230829,180700,2121861940,13580,13580,13580,13580,0
|
|
20230829,180600,2121861940,13580,13580,13580,13580,0
|
|
20230829,180500,2121861940,13580,13580,13580,13580,0
|
|
20230829,180400,2121861940,13580,13580,13580,13580,0
|
|
20230829,180300,2121861940,13580,13580,13580,13580,0
|
|
20230829,180200,2121861940,13580,13580,13580,13580,0
|
|
20230829,180100,2121861940,13580,13580,13580,13580,0
|
|
20230829,180000,2121861940,13580,13580,13580,13580,0
|
|
20230829,175900,2121861940,13580,13580,13580,13580,0
|
|
20230829,175800,2121861940,13580,13580,13580,13580,0
|
|
20230829,175700,2121861940,13580,13580,13580,13580,0
|
|
20230829,175600,2121861940,13580,13580,13580,13580,0
|
|
20230829,175500,2121861940,13580,13580,13580,13580,0
|
|
20230829,175400,2121861940,13580,13580,13580,13580,0
|
|
20230829,175300,2121861940,13580,13580,13580,13580,0
|
|
20230829,175200,2121861940,13580,13580,13580,13580,0
|
|
20230829,175100,2121861940,13580,13580,13580,13580,0
|
|
20230829,175000,2121861940,13580,13580,13580,13580,0
|
|
20230829,174900,2121861940,13580,13580,13580,13580,0
|
|
20230829,174800,2121861940,13580,13580,13580,13580,0
|
|
20230829,174700,2121861940,13580,13580,13580,13580,0
|
|
20230829,174600,2121861940,13580,13580,13580,13580,0
|
|
20230829,174500,2121861940,13580,13580,13580,13580,0
|
|
20230829,174400,2121861940,13580,13580,13580,13580,0
|
|
20230829,174300,2121861940,13580,13580,13580,13580,0
|
|
20230829,174200,2121861940,13580,13580,13580,13580,0
|
|
20230829,174100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,174000,2121861940,13580,13580,13580,13580,0
|
|
20230829,173900,2121861940,13580,13580,13580,13580,0
|
|
20230829,173800,2121861940,13580,13580,13580,13580,0
|
|
20230829,173700,2121861940,13580,13580,13580,13580,0
|
|
20230829,173600,2121861940,13580,13580,13580,13580,0
|
|
20230829,173500,2121861940,13580,13580,13580,13580,0
|
|
20230829,173400,2121861940,13580,13580,13580,13580,0
|
|
20230829,173300,2121861940,13580,13580,13580,13580,0
|
|
20230829,173200,2121861940,13580,13580,13580,13580,0
|
|
20230829,173100,2121861940,13580,13580,13580,13580,0
|
|
20230829,173000,2121861940,13580,13580,13580,13580,0
|
|
20230829,172900,2121861940,13580,13580,13580,13580,0
|
|
20230829,172800,2121861940,13580,13580,13580,13580,0
|
|
20230829,172700,2121861940,13580,13580,13580,13580,0
|
|
20230829,172600,2121861940,13580,13580,13580,13580,0
|
|
20230829,172500,2121861940,13580,13580,13580,13580,0
|
|
20230829,172400,2121861940,13580,13580,13580,13580,0
|
|
20230829,172300,2121861940,13580,13580,13580,13580,0
|
|
20230829,172200,2121861940,13580,13580,13580,13580,0
|
|
20230829,172100,2121861940,13580,13580,13580,13580,0
|
|
20230829,172000,2121861940,13580,13580,13580,13580,0
|
|
20230829,171900,2121861940,13580,13580,13580,13580,0
|
|
20230829,171800,2121861940,13580,13580,13580,13580,0
|
|
20230829,171700,2121861940,13580,13580,13580,13580,0
|
|
20230829,171600,2121861940,13580,13580,13580,13580,0
|
|
20230829,171500,2121861940,13580,13580,13580,13580,0
|
|
20230829,171400,2121861940,13580,13580,13580,13580,0
|
|
20230829,171300,2121861940,13580,13580,13580,13580,0
|
|
20230829,171200,2121861940,13580,13580,13580,13580,0
|
|
20230829,171100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,171000,2121861940,13580,13580,13580,13580,0
|
|
20230829,170900,2121861940,13580,13580,13580,13580,0
|
|
20230829,170800,2121861940,13580,13580,13580,13580,0
|
|
20230829,170700,2121861940,13580,13580,13580,13580,0
|
|
20230829,170600,2121861940,13580,13580,13580,13580,0
|
|
20230829,170500,2121861940,13580,13580,13580,13580,0
|
|
20230829,170400,2121861940,13580,13580,13580,13580,0
|
|
20230829,170300,2121861940,13580,13580,13580,13580,0
|
|
20230829,170200,2121861940,13580,13580,13580,13580,0
|
|
20230829,170100,2121861940,13580,13580,13580,13580,0
|
|
20230829,170000,2121861940,13580,13580,13580,13580,0
|
|
20230829,165900,2121861940,13580,13580,13580,13580,0
|
|
20230829,165800,2121861940,13580,13580,13580,13580,0
|
|
20230829,165700,2121861940,13580,13580,13580,13580,0
|
|
20230829,165600,2121861940,13580,13580,13580,13580,0
|
|
20230829,165500,2121861940,13580,13580,13580,13580,0
|
|
20230829,165400,2121861940,13580,13580,13580,13580,0
|
|
20230829,165300,2121861940,13580,13580,13580,13580,0
|
|
20230829,165200,2121861940,13580,13580,13580,13580,0
|
|
20230829,165100,2121861940,13580,13580,13580,13580,0
|
|
20230829,165000,2121861940,13580,13580,13580,13580,0
|
|
20230829,164900,2121861940,13580,13580,13580,13580,0
|
|
20230829,164800,2121861940,13580,13580,13580,13580,0
|
|
20230829,164700,2121861940,13580,13580,13580,13580,0
|
|
20230829,164600,2121861940,13580,13580,13580,13580,0
|
|
20230829,164500,2121861940,13580,13580,13580,13580,0
|
|
20230829,164400,2121861940,13580,13580,13580,13580,0
|
|
20230829,164300,2121861940,13580,13580,13580,13580,0
|
|
20230829,164200,2121861940,13580,13580,13580,13580,0
|
|
20230829,164100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,164000,2121861940,13580,13580,13580,13580,0
|
|
20230829,163900,2121861940,13580,13580,13580,13580,0
|
|
20230829,163800,2121861940,13580,13580,13580,13580,0
|
|
20230829,163700,2121861940,13580,13580,13580,13580,0
|
|
20230829,163600,2121861940,13580,13580,13580,13580,0
|
|
20230829,163500,2121861940,13580,13580,13580,13580,0
|
|
20230829,163400,2121861940,13580,13580,13580,13580,0
|
|
20230829,163300,2121861940,13580,13580,13580,13580,0
|
|
20230829,163200,2121861940,13580,13580,13580,13580,0
|
|
20230829,163100,2121861940,13580,13580,13580,13580,0
|
|
20230829,163000,2121861940,13580,13580,13580,13580,0
|
|
20230829,162900,2121861940,13580,13580,13580,13580,0
|
|
20230829,162800,2121861940,13580,13580,13580,13580,0
|
|
20230829,162700,2121861940,13580,13580,13580,13580,0
|
|
20230829,162600,2121861940,13580,13580,13580,13580,0
|
|
20230829,162500,2121861940,13580,13580,13580,13580,0
|
|
20230829,162400,2121861940,13580,13580,13580,13580,0
|
|
20230829,162300,2121861940,13580,13580,13580,13580,0
|
|
20230829,162200,2121861940,13580,13580,13580,13580,0
|
|
20230829,162100,2121861940,13580,13580,13580,13580,0
|
|
20230829,162000,2121861940,13580,13580,13580,13580,0
|
|
20230829,161900,2121861940,13580,13580,13580,13580,0
|
|
20230829,161800,2121861940,13580,13580,13580,13580,0
|
|
20230829,161700,2121861940,13580,13580,13580,13580,0
|
|
20230829,161600,2121861940,13580,13580,13580,13580,0
|
|
20230829,161500,2121861940,13580,13580,13580,13580,0
|
|
20230829,161400,2121861940,13580,13580,13580,13580,0
|
|
20230829,161300,2121861940,13580,13580,13580,13580,0
|
|
20230829,161200,2121861940,13580,13580,13580,13580,0
|
|
20230829,161100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,161000,2121861940,13580,13580,13580,13580,0
|
|
20230829,160900,2121861940,13580,13580,13580,13580,0
|
|
20230829,160800,2121861940,13580,13580,13580,13580,0
|
|
20230829,160700,2121861940,13580,13580,13580,13580,0
|
|
20230829,160600,2121861940,13580,13580,13580,13580,0
|
|
20230829,160500,2121861940,13580,13580,13580,13580,0
|
|
20230829,160400,2121861940,13580,13580,13580,13580,0
|
|
20230829,160300,2121861940,13580,13580,13580,13580,0
|
|
20230829,160200,2121861940,13580,13580,13580,13580,0
|
|
20230829,160100,2121861940,13580,13580,13580,13580,0
|
|
20230829,160000,2121861940,13580,13580,13580,13580,0
|
|
20230829,155900,2121861940,13580,13580,13580,13580,0
|
|
20230829,155800,2121861940,13580,13580,13580,13580,0
|
|
20230829,155700,2121861940,13580,13580,13580,13580,0
|
|
20230829,155600,2121861940,13580,13580,13580,13580,0
|
|
20230829,155500,2121861940,13580,13580,13580,13580,0
|
|
20230829,155400,2121861940,13580,13580,13580,13580,0
|
|
20230829,155300,2121861940,13580,13580,13580,13580,0
|
|
20230829,155200,2121861940,13580,13580,13580,13580,0
|
|
20230829,155100,2121861940,13580,13580,13580,13580,0
|
|
20230829,155000,2121861940,13580,13580,13580,13580,0
|
|
20230829,154900,2121861940,13580,13580,13580,13580,0
|
|
20230829,154800,2121861940,13580,13580,13580,13580,0
|
|
20230829,154700,2121861940,13580,13580,13580,13580,0
|
|
20230829,154600,2121861940,13580,13580,13580,13580,0
|
|
20230829,154500,2121861940,13580,13580,13580,13580,0
|
|
20230829,154400,2121861940,13580,13580,13580,13580,0
|
|
20230829,154300,2121861940,13580,13580,13580,13580,0
|
|
20230829,154200,2121861940,13580,13580,13580,13580,0
|
|
20230829,154100,2121861940,13580,13580,13580,13580,4570
|
|
20230829,154000,2121861940,13580,13580,13580,13580,0
|
|
20230829,153900,2121861940,13580,13580,13580,13580,0
|
|
20230829,153800,2121861940,13580,13580,13580,13580,0
|
|
20230829,153700,2121861940,13580,13580,13580,13580,0
|
|
20230829,153600,2121861940,13580,13580,13580,13580,0
|
|
20230829,153500,2121861940,13580,13580,13580,13580,0
|
|
20230829,153400,2121861940,13580,13580,13580,13580,0
|
|
20230829,153300,2121861940,13580,13580,13580,13580,0
|
|
20230829,153200,2121861940,13580,13580,13580,13580,0
|
|
20230829,153100,2121861940,13580,13580,13580,13580,0
|
|
20230829,153000,2121861940,13580,13580,13580,13580,4570
|
|
20230829,152900,2059801340,13590,13590,13590,13590,0
|
|
20230829,152800,2059801340,13590,13590,13590,13590,0
|
|
20230829,152700,2059801340,13590,13590,13590,13590,0
|
|
20230829,152600,2059801340,13590,13590,13590,13590,0
|
|
20230829,152500,2059801340,13590,13590,13590,13590,0
|
|
20230829,152400,2059801340,13590,13590,13590,13590,0
|
|
20230829,152300,2059801340,13590,13590,13590,13590,0
|
|
20230829,152200,2059801340,13590,13590,13590,13590,0
|
|
20230829,152100,2059801340,13590,13590,13590,13590,0
|
|
20230829,152000,2059801340,13590,13590,13590,13590,0
|
|
20230829,151900,2059801340,13590,13590,13590,13580,851
|
|
20230829,151800,2048236330,13580,13580,13580,13570,327
|
|
20230829,151700,2043796670,13580,13580,13580,13580,548
|
|
20230829,151600,2036354830,13580,13570,13580,13560,393
|
|
20230829,151500,2031020830,13570,13580,13590,13570,2186
|
|
20230829,151400,2001342460,13580,13550,13580,13550,2555
|
|
20230829,151300,1966683880,13550,13560,13560,13550,53
|
|
20230829,151200,1965965500,13560,13550,13560,13550,372
|
|
20230829,151100,1960923690,13550,13550,13550,13540,304
|
|
20230829,151000,1956804510,13560,13550,13560,13540,533
|
|
20230829,150900,1949583090,13560,13560,13560,13560,0
|
|
20230829,150800,1949583090,13560,13560,13560,13560,15
|
|
20230829,150700,1949379690,13540,13560,13560,13540,909
|
|
20230829,150600,1937055110,13560,13560,13560,13560,25
|
|
20230829,150500,1936716110,13570,13550,13570,13550,558
|
|
20230829,150400,1929149890,13540,13530,13550,13530,343
|
|
20230829,150300,1924506830,13540,13540,13540,13540,619
|
|
20230829,150200,1916125570,13540,13540,13540,13540,10
|
|
20230829,150100,1915990170,13540,13520,13540,13520,653
|
|
20230829,150000,1907156610,13540,13510,13540,13510,258
|
|
20230829,145900,1903668610,13520,13540,13540,13520,377
|
|
20230829,145800,1898564600,13540,13540,13540,13540,789
|
|
20230829,145700,1887881540,13550,13540,13550,13540,380
|
|
20230829,145600,1882733270,13550,13540,13550,13540,344
|
|
20230829,145500,1878075500,13540,13540,13550,13540,201
|
|
20230829,145400,1875353850,13540,13540,13540,13520,559
|
|
20230829,145300,1867788260,13550,13540,13550,13540,21
|
|
20230829,145200,1867503910,13550,13540,13550,13540,43
|
|
20230829,145100,1866921580,13540,13550,13550,13540,563
|
|
20230829,145000,1859295120,13540,13530,13540,13530,450
|
|
20230829,144900,1853203340,13560,13540,13580,13540,1971
|
|
20230829,144800,1826463250,13540,13550,13550,13530,323
|
|
20230829,144700,1822090020,13530,13530,13530,13530,21
|
|
20230829,144600,1821805890,13540,13550,13550,13540,545
|
|
20230829,144500,1814423030,13550,13540,13550,13540,635
|
|
20230829,144400,1805823660,13550,13500,13550,13500,491
|
|
20230829,144300,1799189420,13500,13500,13500,13500,22
|
|
20230829,144200,1798892420,13500,13510,13510,13500,99
|
|
20230829,144100,1797555130,13500,13470,13510,13470,462
|
|
20230829,144000,1791322350,13470,13510,13510,13470,77
|
|
20230829,143900,1790282920,13510,13520,13520,13470,531
|
|
20230829,143800,1783109670,13510,13560,13560,13510,569
|
|
20230829,143700,1775413700,13560,13510,13590,13510,16737
|
|
20230829,143600,1548681510,13510,13510,13510,13510,45
|
|
20230829,143500,1548073560,13510,13480,13520,13480,11616
|
|
20230829,143400,1391327310,13470,13470,13470,13470,91
|
|
20230829,143300,1390101540,13470,13470,13470,13460,835
|
|
20230829,143200,1378854290,13470,13480,13480,13470,29
|
|
20230829,143100,1378463560,13470,13470,13470,13470,437
|
|
20230829,143000,1372577170,13470,13470,13470,13470,21
|
|
20230829,142900,1372294300,13470,13470,13480,13470,94
|
|
20230829,142800,1371028020,13470,13470,13480,13470,48
|
|
20230829,142700,1370381330,13460,13470,13470,13460,528
|
|
20230829,142600,1363269390,13470,13470,13470,13470,18
|
|
20230829,142500,1363026930,13470,13480,13480,13470,29
|
|
20230829,142400,1362636190,13470,13480,13480,13470,30
|
|
20230829,142300,1362231970,13470,13470,13470,13470,769
|
|
20230829,142200,1351873540,13470,13470,13470,13470,19
|
|
20230829,142100,1351617610,13470,13470,13470,13470,1101
|
|
20230829,142000,1336787140,13480,13460,13480,13460,1220
|
|
20230829,141900,1320353730,13460,13460,13460,13460,19
|
|
20230829,141800,1320097990,13460,13460,13460,13460,17
|
|
20230829,141700,1319869170,13460,13460,13460,13460,20
|
|
20230829,141600,1319599970,13460,13460,13460,13460,23
|
|
20230829,141500,1319290390,13460,13460,13460,13460,18
|
|
20230829,141400,1319048110,13460,13450,13460,13450,89
|
|
20230829,141300,1317850370,13450,13450,13450,13450,22
|
|
20230829,141200,1317554470,13460,13460,13460,13460,322
|
|
20230829,141100,1313220350,13470,13430,13470,13430,2008
|
|
20230829,141000,1286214150,13440,13440,13440,13440,1000
|
|
20230829,140900,1272774150,13440,13430,13440,13420,3114
|
|
20230829,140800,1230940070,13440,13440,13440,13440,313
|
|
20230829,140700,1226733350,13440,13440,13440,13440,0
|
|
20230829,140600,1226733350,13440,13440,13440,13440,528
|
|
20230829,140500,1219637030,13450,13450,13450,13450,15
|
|
20230829,140400,1219435280,13450,13450,13450,13450,12
|
|
20230829,140300,1219273880,13440,13460,13460,13440,925
|
|
20230829,140200,1206825860,13460,13460,13460,13460,1112
|
|
20230829,140100,1191858340,13450,13450,13450,13450,80
|
|
20230829,140000,1190782340,13460,13450,13460,13450,17
|
|
20230829,135900,1190553570,13460,13450,13460,13450,604
|
|
20230829,135800,1182429100,13450,13450,13450,13450,0
|
|
20230829,135700,1182429100,13450,13450,13450,13450,23
|
|
20230829,135600,1182119750,13450,13450,13450,13450,53
|
|
20230829,135500,1181406900,13440,13440,13440,13440,9
|
|
20230829,135400,1181285940,13450,13430,13450,13430,1045
|
|
20230829,135300,1167238990,13440,13440,13440,13440,26
|
|
20230829,135200,1166889550,13440,13440,13440,13440,0
|
|
20230829,135100,1166889550,13440,13440,13440,13440,0
|
|
20230829,135000,1166889550,13440,13440,13440,13440,9
|
|
20230829,134900,1166768590,13430,13430,13430,13430,280
|
|
20230829,134800,1163008190,13430,13430,13430,13430,0
|
|
20230829,134700,1163008190,13430,13430,13430,13430,1
|
|
20230829,134600,1162994760,13430,13430,13430,13430,4
|
|
20230829,134500,1162941040,13430,13440,13440,13430,769
|
|
20230829,134400,1152606420,13450,13450,13450,13450,12
|
|
20230829,134300,1152445020,13440,13450,13450,13440,418
|
|
20230829,134200,1146825100,13440,13440,13440,13440,0
|
|
20230829,134100,1146825100,13440,13440,13440,13440,221
|
|
20230829,134000,1143854860,13440,13440,13440,13440,300
|
|
20230829,133900,1139822860,13430,13430,13430,13430,132
|
|
20230829,133800,1138050100,13430,13430,13430,13430,544
|
|
20230829,133700,1130744180,13420,13420,13420,13420,0
|
|
20230829,133600,1130744180,13420,13420,13420,13420,386
|
|
20230829,133500,1125564060,13420,13420,13420,13420,0
|
|
20230829,133400,1125564060,13420,13410,13420,13410,493
|
|
20230829,133300,1118950000,13410,13410,13420,13410,331
|
|
20230829,133200,1114510680,13400,13400,13400,13400,0
|
|
20230829,133100,1114510680,13400,13410,13410,13400,276
|
|
20230829,133000,1110810230,13420,13430,13430,13420,71
|
|
20230829,132900,1109857400,13410,13410,13410,13410,0
|
|
20230829,132800,1109857400,13410,13410,13410,13410,0
|
|
20230829,132700,1109857400,13410,13410,13410,13410,0
|
|
20230829,132600,1109857400,13410,13410,13420,13410,348
|
|
20230829,132500,1105188850,13400,13400,13400,13400,16
|
|
20230829,132400,1104974450,13410,13410,13410,13410,0
|
|
20230829,132300,1104974450,13410,13410,13410,13410,0
|
|
20230829,132200,1104974450,13410,13420,13420,13410,333
|
|
20230829,132100,1100507140,13420,13430,13430,13420,413
|
|
20230829,132000,1094962350,13440,13440,13440,13440,650
|
|
20230829,131900,1086226350,13450,13450,13450,13450,40
|
|
20230829,131800,1085688350,13440,13440,13440,13440,25
|
|
20230829,131700,1085352350,13440,13440,13450,13440,372
|
|
20230829,131600,1080352570,13430,13430,13430,13430,0
|
|
20230829,131500,1080352570,13430,13430,13430,13430,5
|
|
20230829,131400,1080285420,13430,13450,13450,13430,728
|
|
20230829,131300,1070494900,13460,13460,13460,13460,0
|
|
20230829,131200,1070494900,13460,13460,13460,13460,0
|
|
20230829,131100,1070494900,13460,13470,13480,13460,2199
|
|
20230829,131000,1040872420,13470,13460,13470,13460,13
|
|
20230829,130900,1040697410,13470,13460,13470,13460,25
|
|
20230829,130800,1040360760,13460,13460,13460,13460,341
|
|
20230829,130700,1035770900,13460,13460,13460,13460,16
|
|
20230829,130600,1035555540,13460,13450,13460,13450,1110
|
|
20230829,130500,1020624020,13440,13440,13440,13440,165
|
|
20230829,130400,1018406420,13440,13440,13440,13430,16
|
|
20230829,130300,1018191390,13430,13430,13430,13430,1
|
|
20230829,130200,1018177960,13440,13440,13440,13440,69
|
|
20230829,130100,1017250600,13430,13430,13430,13430,0
|
|
20230829,130000,1017250600,13430,13450,13450,13430,400
|
|
20230829,125900,1011874940,13450,13450,13450,13450,39
|
|
20230829,125800,1011350390,13450,13440,13450,13440,420
|
|
20230829,125700,1005705300,13430,13420,13430,13420,355
|
|
20230829,125600,1000937720,13410,13410,13410,13410,20
|
|
20230829,125500,1000669520,13420,13420,13420,13420,114
|
|
20230829,125400,999139640,13410,13420,13430,13410,421
|
|
20230829,125300,993493610,13430,13430,13430,13430,0
|
|
20230829,125200,993493610,13430,13430,13430,13430,304
|
|
20230829,125100,989410890,13430,13420,13440,13420,572
|
|
20230829,125000,981728450,13410,13410,13410,13410,339
|
|
20230829,124900,977182460,13410,13430,13430,13410,278
|
|
20230829,124800,973452400,13410,13390,13410,13390,222
|
|
20230829,124700,970477300,13390,13420,13420,13390,199
|
|
20230829,124600,967809610,13440,13440,13440,13440,43
|
|
20230829,124500,967231690,13440,13440,13440,13440,14
|
|
20230829,124400,967043530,13430,13430,13430,13430,18
|
|
20230829,124300,966801790,13430,13400,13430,13400,1280
|
|
20230829,124200,949633090,13390,13390,13390,13390,0
|
|
20230829,124100,949633090,13390,13390,13390,13390,255
|
|
20230829,124000,946218640,13390,13390,13390,13390,9
|
|
20230829,123900,946098130,13380,13390,13390,13380,84
|
|
20230829,123800,944974170,13390,13400,13400,13390,343
|
|
20230829,123700,940381290,13400,13400,13400,13400,109
|
|
20230829,123600,938920690,13400,13400,13400,13400,6
|
|
20230829,123500,938840290,13400,13400,13400,13400,12
|
|
20230829,123400,938679490,13400,13400,13400,13400,55
|
|
20230829,123300,937942490,13400,13400,13400,13400,26
|
|
20230829,123200,937594090,13420,13420,13420,13420,24
|
|
20230829,123100,937272010,13420,13420,13420,13420,505
|
|
20230829,123000,930494910,13410,13410,13410,13410,90
|
|
20230829,122900,929288010,13410,13410,13410,13410,0
|
|
20230829,122800,929288010,13410,13410,13410,13410,8
|
|
20230829,122700,929180730,13380,13400,13400,13380,300
|
|
20230829,122600,925162900,13410,13410,13410,13410,0
|
|
20230829,122500,925162900,13410,13410,13410,13410,8
|
|
20230829,122400,925055620,13410,13400,13410,13400,26
|
|
20230829,122300,924707170,13390,13390,13390,13390,0
|
|
20230829,122200,924707170,13390,13390,13390,13390,0
|
|
20230829,122100,924707170,13390,13430,13430,13390,869
|
|
20230829,122000,913044200,13430,13430,13430,13430,9
|
|
20230829,121900,912923330,13430,13430,13430,13430,13
|
|
20230829,121800,912748740,13430,13430,13430,13430,0
|
|
20230829,121700,912748740,13430,13430,13430,13430,14
|
|
20230829,121600,912560720,13410,13390,13430,13390,706
|
|
20230829,121500,903094930,13390,13390,13390,13390,12
|
|
20230829,121400,902934250,13390,13390,13390,13390,33
|
|
20230829,121300,902492380,13390,13370,13390,13370,788
|
|
20230829,121200,891950940,13360,13360,13360,13360,1
|
|
20230829,121100,891937580,13360,13370,13370,13360,27
|
|
20230829,121000,891576690,13370,13370,13370,13370,13
|
|
20230829,120900,891402880,13370,13370,13370,13370,10
|
|
20230829,120800,891269180,13370,13370,13370,13370,6
|
|
20230829,120700,891188960,13370,13370,13370,13370,0
|
|
20230829,120600,891188960,13370,13370,13370,13370,0
|
|
20230829,120500,891188960,13370,13370,13370,13370,22
|
|
20230829,120400,890894820,13350,13350,13350,13350,0
|
|
20230829,120300,890894820,13350,13350,13350,13350,0
|
|
20230829,120200,890894820,13350,13370,13370,13350,113
|
|
20230829,120100,889385990,13360,13360,13360,13360,103
|
|
20230829,120000,888009910,13370,13350,13370,13350,408
|
|
20230829,115900,882562030,13350,13350,13350,13350,0
|
|
20230829,115800,882562030,13350,13350,13350,13350,1
|
|
20230829,115700,882548680,13340,13340,13340,13340,0
|
|
20230829,115600,882548680,13340,13340,13340,13340,200
|
|
20230829,115500,879880680,13340,13340,13350,13340,6
|
|
20230829,115400,879800630,13340,13340,13340,13340,10
|
|
20230829,115300,879667230,13350,13350,13350,13350,0
|
|
20230829,115200,879667230,13350,13370,13370,13350,463
|
|
20230829,115100,873482690,13370,13370,13370,13370,0
|
|
20230829,115000,873482690,13370,13370,13370,13370,18
|
|
20230829,114900,873242030,13370,13370,13370,13370,20
|
|
20230829,114800,872974630,13360,13360,13360,13360,0
|
|
20230829,114700,872974630,13360,13360,13360,13360,162
|
|
20230829,114600,870810310,13370,13370,13370,13370,0
|
|
20230829,114500,870810310,13370,13370,13370,13370,19
|
|
20230829,114400,870556280,13360,13360,13360,13360,126
|
|
20230829,114300,868872920,13360,13360,13360,13360,211
|
|
20230829,114200,866053960,13350,13350,13350,13350,0
|
|
20230829,114100,866053960,13350,13350,13350,13350,0
|
|
20230829,114000,866053960,13350,13350,13350,13350,0
|
|
20230829,113900,866053960,13350,13350,13350,13350,8
|
|
20230829,113800,865947160,13350,13360,13360,13350,57
|
|
20230829,113700,865186110,13390,13390,13390,13390,20
|
|
20230829,113600,864918310,13390,13390,13390,13390,0
|
|
20230829,113500,864918310,13390,13390,13390,13390,0
|
|
20230829,113400,864918310,13390,13390,13390,13390,0
|
|
20230829,113300,864918310,13390,13390,13390,13390,0
|
|
20230829,113200,864918310,13390,13390,13390,13390,1
|
|
20230829,113100,864904920,13390,13390,13390,13390,0
|
|
20230829,113000,864904920,13390,13390,13390,13390,0
|
|
20230829,112900,864904920,13390,13390,13390,13390,1
|
|
20230829,112800,864891530,13340,13390,13390,13340,619
|
|
20230829,112700,856630530,13350,13350,13350,13350,0
|
|
20230829,112600,856630530,13350,13370,13370,13350,300
|
|
20230829,112500,852624450,13390,13370,13400,13370,615
|
|
20230829,112400,844394740,13360,13360,13360,13360,385
|
|
20230829,112300,839251140,13360,13360,13360,13360,80
|
|
20230829,112200,838182340,13360,13360,13360,13360,0
|
|
20230829,112100,838182340,13360,13340,13360,13340,776
|
|
20230829,112000,827824900,13350,13350,13350,13350,0
|
|
20230829,111900,827824900,13350,13360,13360,13350,1045
|
|
20230829,111800,813873260,13370,13370,13370,13370,0
|
|
20230829,111700,813873260,13370,13370,13370,13370,0
|
|
20230829,111600,813873260,13370,13370,13370,13370,28
|
|
20230829,111500,813498900,13360,13360,13360,13360,73
|
|
20230829,111400,812523620,13350,13350,13350,13350,100
|
|
20230829,111300,811188620,13340,13350,13360,13340,251
|
|
20230829,111200,807839020,13350,13350,13350,13350,0
|
|
20230829,111100,807839020,13350,13350,13350,13350,0
|
|
20230829,111000,807839020,13350,13350,13350,13350,0
|
|
20230829,110900,807839020,13350,13350,13350,13350,75
|
|
20230829,110800,806837770,13350,13360,13360,13350,262
|
|
20230829,110700,803339610,13360,13360,13360,13360,135
|
|
20230829,110600,801536010,13370,13370,13370,13370,7
|
|
20230829,110500,801442420,13370,13370,13370,13370,0
|
|
20230829,110400,801442420,13370,13370,13370,13370,20
|
|
20230829,110300,801175020,13370,13380,13380,13370,150
|
|
20230829,110200,799169510,13360,13350,13360,13340,353
|
|
20230829,110100,794459960,13360,13390,13390,13310,3153
|
|
20230829,110000,752378430,13400,13400,13410,13400,541
|
|
20230829,105900,745129020,13410,13410,13410,13410,1
|
|
20230829,105800,745115610,13400,13400,13400,13400,100
|
|
20230829,105700,743775610,13400,13400,13400,13400,0
|
|
20230829,105600,743775610,13400,13400,13400,13400,320
|
|
20230829,105500,739487610,13410,13430,13430,13410,975
|
|
20230829,105400,726404980,13430,13430,13430,13430,0
|
|
20230829,105300,726404980,13430,13430,13430,13430,0
|
|
20230829,105200,726404980,13430,13430,13430,13430,0
|
|
20230829,105100,726404980,13430,13440,13440,13430,240
|
|
20230829,105000,723181630,13440,13440,13440,13440,0
|
|
20230829,104900,723181630,13440,13440,13440,13440,0
|
|
20230829,104800,723181630,13440,13450,13450,13440,313
|
|
20230829,104700,718974160,13450,13450,13450,13450,83
|
|
20230829,104600,717857810,13450,13450,13450,13450,0
|
|
20230829,104500,717857810,13450,13450,13450,13450,13
|
|
20230829,104400,717682960,13440,13440,13440,13440,0
|
|
20230829,104300,717682960,13440,13440,13440,13440,10
|
|
20230829,104200,717548560,13440,13470,13470,13440,1312
|
|
20230829,104100,699900430,13460,13460,13460,13460,107
|
|
20230829,104000,698460210,13450,13450,13460,13450,118
|
|
20230829,103900,696873010,13450,13460,13460,13450,664
|
|
20230829,103800,687941520,13450,13430,13450,13430,429
|
|
20230829,103700,682171670,13430,13430,13430,13430,0
|
|
20230829,103600,682171670,13430,13410,13430,13410,478
|
|
20230829,103500,675756140,13410,13410,13410,13410,0
|
|
20230829,103400,675756140,13410,13410,13410,13410,400
|
|
20230829,103300,670392140,13410,13410,13420,13410,679
|
|
20230829,103200,661281760,13410,13410,13410,13410,288
|
|
20230829,103100,657419680,13410,13430,13430,13410,795
|
|
20230829,103000,646748550,13430,13450,13450,13430,207
|
|
20230829,102900,643968480,13440,13450,13450,13440,1289
|
|
20230829,102800,626634340,13460,13450,13460,13450,11
|
|
20230829,102700,626486380,13460,13460,13470,13460,151
|
|
20230829,102600,624453910,13460,13460,13460,13460,239
|
|
20230829,102500,621236970,13450,13450,13450,13450,100
|
|
20230829,102400,619891970,13450,13460,13470,13450,566
|
|
20230829,102300,612276340,13470,13480,13490,13470,517
|
|
20230829,102200,605308950,13490,13490,13490,13480,876
|
|
20230829,102100,593495070,13500,13490,13500,13490,99
|
|
20230829,102000,592159220,13490,13490,13500,13490,962
|
|
20230829,101900,579181470,13490,13490,13490,13490,452
|
|
20230829,101800,573083990,13480,13490,13490,13480,223
|
|
20230829,101700,570076720,13490,13490,13490,13480,251
|
|
20230829,101600,566693220,13490,13490,13500,13490,232
|
|
20230829,101500,563563430,13490,13460,13500,13460,3931
|
|
20230829,101400,510590980,13450,13450,13460,13450,1340
|
|
20230829,101300,492567590,13440,13440,13440,13440,111
|
|
20230829,101200,491075750,13450,13440,13450,13440,378
|
|
20230829,101100,485995420,13440,13440,13450,13430,257
|
|
20230829,101000,482541380,13440,13420,13440,13420,511
|
|
20230829,100900,475677860,13420,13420,13420,13420,55
|
|
20230829,100800,474939760,13420,13400,13420,13400,583
|
|
20230829,100700,467121250,13390,13400,13400,13390,422
|
|
20230829,100600,461469450,13400,13410,13410,13400,33
|
|
20230829,100500,461027240,13410,13410,13410,13390,1301
|
|
20230829,100400,443591160,13410,13410,13410,13410,51
|
|
20230829,100300,442907250,13410,13390,13410,13390,1076
|
|
20230829,100200,428488360,13390,13370,13390,13370,155
|
|
20230829,100100,426413360,13380,13360,13380,13350,1020
|
|
20230829,100000,412789380,13370,13360,13370,13360,128
|
|
20230829,095900,411078290,13360,13360,13370,13350,1037
|
|
20230829,095800,397228440,13360,13360,13360,13360,0
|
|
20230829,095700,397228440,13360,13360,13360,13360,28
|
|
20230829,095600,396854360,13360,13360,13360,13360,78
|
|
20230829,095500,395812280,13360,13360,13360,13360,100
|
|
20230829,095400,394476280,13360,13350,13360,13350,2
|
|
20230829,095300,394449570,13350,13350,13350,13340,315
|
|
20230829,095200,390244480,13350,13350,13350,13350,0
|
|
20230829,095100,390244480,13350,13350,13350,13350,24
|
|
20230829,095000,389924080,13350,13310,13350,13310,372
|
|
20230829,094900,384960760,13300,13300,13300,13300,1
|
|
20230829,094800,384947460,13310,13310,13310,13310,318
|
|
20230829,094700,380714880,13310,13310,13310,13310,0
|
|
20230829,094600,380714880,13310,13300,13310,13300,652
|
|
20230829,094500,372041700,13300,13330,13330,13300,1125
|
|
20230829,094400,357067730,13330,13320,13340,13320,540
|
|
20230829,094300,349867050,13310,13310,13310,13310,300
|
|
20230829,094200,345874050,13320,13340,13340,13320,2083
|
|
20230829,094100,318112860,13340,13360,13370,13340,1019
|
|
20230829,094000,304509180,13370,13370,13370,13370,188
|
|
20230829,093900,301995620,13350,13360,13360,13350,717
|
|
20230829,093800,292420950,13370,13370,13370,13370,0
|
|
20230829,093700,292420950,13370,13370,13370,13370,0
|
|
20230829,093600,292420950,13370,13350,13380,13340,585
|
|
20230829,093500,284611930,13380,13350,13380,13350,109
|
|
20230829,093400,283156630,13380,13350,13380,13350,361
|
|
20230829,093300,278328370,13350,13400,13400,13350,14
|
|
20230829,093200,278141410,13350,13350,13350,13350,1
|
|
20230829,093100,278128060,13350,13390,13390,13340,336
|
|
20230829,093000,273639920,13410,13400,13410,13390,204
|
|
20230829,092900,270906030,13410,13410,13410,13410,10
|
|
20230829,092800,270771930,13410,13410,13410,13410,371
|
|
20230829,092700,265796820,13410,13380,13410,13380,2170
|
|
20230829,092600,236730960,13380,13390,13390,13380,428
|
|
20230829,092500,231001240,13390,13350,13400,13350,1291
|
|
20230829,092400,213758750,13350,13350,13350,13350,2
|
|
20230829,092300,213732050,13340,13350,13350,13340,265
|
|
20230829,092200,210196900,13350,13350,13350,13350,64
|
|
20230829,092100,209342500,13350,13350,13350,13350,344
|
|
20230829,092000,204750100,13350,13350,13350,13350,0
|
|
20230829,091900,204750100,13350,13350,13350,13350,0
|
|
20230829,091800,204750100,13350,13360,13360,13350,472
|
|
20230829,091700,198448200,13380,13380,13380,13380,2
|
|
20230829,091600,198421440,13380,13380,13380,13380,0
|
|
20230829,091500,198421440,13380,13360,13390,13340,535
|
|
20230829,091400,191274720,13360,13370,13370,13340,1706
|
|
20230829,091300,168507730,13370,13390,13410,13370,205
|
|
20230829,091200,165760990,13400,13380,13410,13380,765
|
|
20230829,091100,155510790,13350,13360,13390,13350,1300
|
|
20230829,091000,138138350,13360,13310,13360,13310,706
|
|
20230829,090900,128720080,13300,13330,13330,13300,321
|
|
20230829,090800,124445250,13330,13330,13350,13330,578
|
|
20230829,090700,116736790,13340,13340,13360,13320,708
|
|
20230829,090600,107295080,13340,13350,13350,13310,251
|
|
20230829,090500,103952360,13350,13350,13350,13340,232
|
|
20230829,090400,100855990,13360,13330,13400,13330,506
|
|
20230829,090300,94098410,13310,13400,13400,13310,465
|
|
20230829,090200,87890330,13390,13410,13410,13370,270
|
|
20230829,090100,84271750,13400,13350,13490,13340,2283
|
|
20230829,090000,53728620,13340,13160,13380,13160,4069
|