636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,193200,17629159280,19810,19810,19810,19810,0
|
|
20230829,193100,17629159280,19810,19810,19810,19810,0
|
|
20230829,193000,17629159280,19810,19810,19810,19810,0
|
|
20230829,192900,17629159280,19810,19810,19810,19810,0
|
|
20230829,192800,17629159280,19810,19810,19810,19810,0
|
|
20230829,192700,17629159280,19810,19810,19810,19810,0
|
|
20230829,192600,17629159280,19810,19810,19810,19810,0
|
|
20230829,192500,17629159280,19810,19810,19810,19810,0
|
|
20230829,192400,17629159280,19810,19810,19810,19810,0
|
|
20230829,192300,17629159280,19810,19810,19810,19810,0
|
|
20230829,192200,17629159280,19810,19810,19810,19810,0
|
|
20230829,192100,17629159280,19810,19810,19810,19810,0
|
|
20230829,192000,17629159280,19810,19810,19810,19810,0
|
|
20230829,191900,17629159280,19810,19810,19810,19810,0
|
|
20230829,191800,17629159280,19810,19810,19810,19810,0
|
|
20230829,191700,17629159280,19810,19810,19810,19810,0
|
|
20230829,191600,17629159280,19810,19810,19810,19810,0
|
|
20230829,191500,17629159280,19810,19810,19810,19810,0
|
|
20230829,191400,17629159280,19810,19810,19810,19810,0
|
|
20230829,191300,17629159280,19810,19810,19810,19810,0
|
|
20230829,191200,17629159280,19810,19810,19810,19810,0
|
|
20230829,191100,17629159280,19810,19810,19810,19810,0
|
|
20230829,191000,17629159280,19810,19810,19810,19810,0
|
|
20230829,190900,17629159280,19810,19810,19810,19810,0
|
|
20230829,190800,17629159280,19810,19810,19810,19810,0
|
|
20230829,190700,17629159280,19810,19810,19810,19810,0
|
|
20230829,190600,17629159280,19810,19810,19810,19810,0
|
|
20230829,190500,17629159280,19810,19810,19810,19810,0
|
|
20230829,190400,17629159280,19810,19810,19810,19810,0
|
|
20230829,190300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,190200,17629159280,19810,19810,19810,19810,0
|
|
20230829,190100,17629159280,19810,19810,19810,19810,0
|
|
20230829,190000,17629159280,19810,19810,19810,19810,0
|
|
20230829,185900,17629159280,19810,19810,19810,19810,0
|
|
20230829,185800,17629159280,19810,19810,19810,19810,0
|
|
20230829,185700,17629159280,19810,19810,19810,19810,0
|
|
20230829,185600,17629159280,19810,19810,19810,19810,0
|
|
20230829,185500,17629159280,19810,19810,19810,19810,0
|
|
20230829,185400,17629159280,19810,19810,19810,19810,0
|
|
20230829,185300,17629159280,19810,19810,19810,19810,0
|
|
20230829,185200,17629159280,19810,19810,19810,19810,0
|
|
20230829,185100,17629159280,19810,19810,19810,19810,0
|
|
20230829,185000,17629159280,19810,19810,19810,19810,0
|
|
20230829,184900,17629159280,19810,19810,19810,19810,0
|
|
20230829,184800,17629159280,19810,19810,19810,19810,0
|
|
20230829,184700,17629159280,19810,19810,19810,19810,0
|
|
20230829,184600,17629159280,19810,19810,19810,19810,0
|
|
20230829,184500,17629159280,19810,19810,19810,19810,0
|
|
20230829,184400,17629159280,19810,19810,19810,19810,0
|
|
20230829,184300,17629159280,19810,19810,19810,19810,0
|
|
20230829,184200,17629159280,19810,19810,19810,19810,0
|
|
20230829,184100,17629159280,19810,19810,19810,19810,0
|
|
20230829,184000,17629159280,19810,19810,19810,19810,0
|
|
20230829,183900,17629159280,19810,19810,19810,19810,0
|
|
20230829,183800,17629159280,19810,19810,19810,19810,0
|
|
20230829,183700,17629159280,19810,19810,19810,19810,0
|
|
20230829,183600,17629159280,19810,19810,19810,19810,0
|
|
20230829,183500,17629159280,19810,19810,19810,19810,0
|
|
20230829,183400,17629159280,19810,19810,19810,19810,0
|
|
20230829,183300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,183200,17629159280,19810,19810,19810,19810,0
|
|
20230829,183100,17629159280,19810,19810,19810,19810,0
|
|
20230829,183000,17629159280,19810,19810,19810,19810,0
|
|
20230829,182900,17629159280,19810,19810,19810,19810,0
|
|
20230829,182800,17629159280,19810,19810,19810,19810,0
|
|
20230829,182700,17629159280,19810,19810,19810,19810,0
|
|
20230829,182600,17629159280,19810,19810,19810,19810,0
|
|
20230829,182500,17629159280,19810,19810,19810,19810,0
|
|
20230829,182400,17629159280,19810,19810,19810,19810,0
|
|
20230829,182300,17629159280,19810,19810,19810,19810,0
|
|
20230829,182200,17629159280,19810,19810,19810,19810,0
|
|
20230829,182100,17629159280,19810,19810,19810,19810,0
|
|
20230829,182000,17629159280,19810,19810,19810,19810,0
|
|
20230829,181900,17629159280,19810,19810,19810,19810,0
|
|
20230829,181800,17629159280,19810,19810,19810,19810,0
|
|
20230829,181700,17629159280,19810,19810,19810,19810,0
|
|
20230829,181600,17629159280,19810,19810,19810,19810,0
|
|
20230829,181500,17629159280,19810,19810,19810,19810,0
|
|
20230829,181400,17629159280,19810,19810,19810,19810,0
|
|
20230829,181300,17629159280,19810,19810,19810,19810,0
|
|
20230829,181200,17629159280,19810,19810,19810,19810,0
|
|
20230829,181100,17629159280,19810,19810,19810,19810,0
|
|
20230829,181000,17629159280,19810,19810,19810,19810,0
|
|
20230829,180900,17629159280,19810,19810,19810,19810,0
|
|
20230829,180800,17629159280,19810,19810,19810,19810,0
|
|
20230829,180700,17629159280,19810,19810,19810,19810,0
|
|
20230829,180600,17629159280,19810,19810,19810,19810,0
|
|
20230829,180500,17629159280,19810,19810,19810,19810,0
|
|
20230829,180400,17629159280,19810,19810,19810,19810,0
|
|
20230829,180300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,180200,17629159280,19810,19810,19810,19810,0
|
|
20230829,180100,17629159280,19810,19810,19810,19810,0
|
|
20230829,180000,17629159280,19810,19810,19810,19810,0
|
|
20230829,175900,17629159280,19810,19810,19810,19810,0
|
|
20230829,175800,17629159280,19810,19810,19810,19810,0
|
|
20230829,175700,17629159280,19810,19810,19810,19810,0
|
|
20230829,175600,17629159280,19810,19810,19810,19810,0
|
|
20230829,175500,17629159280,19810,19810,19810,19810,0
|
|
20230829,175400,17629159280,19810,19810,19810,19810,0
|
|
20230829,175300,17629159280,19810,19810,19810,19810,0
|
|
20230829,175200,17629159280,19810,19810,19810,19810,0
|
|
20230829,175100,17629159280,19810,19810,19810,19810,0
|
|
20230829,175000,17629159280,19810,19810,19810,19810,0
|
|
20230829,174900,17629159280,19810,19810,19810,19810,0
|
|
20230829,174800,17629159280,19810,19810,19810,19810,0
|
|
20230829,174700,17629159280,19810,19810,19810,19810,0
|
|
20230829,174600,17629159280,19810,19810,19810,19810,0
|
|
20230829,174500,17629159280,19810,19810,19810,19810,0
|
|
20230829,174400,17629159280,19810,19810,19810,19810,0
|
|
20230829,174300,17629159280,19810,19810,19810,19810,0
|
|
20230829,174200,17629159280,19810,19810,19810,19810,0
|
|
20230829,174100,17629159280,19810,19810,19810,19810,0
|
|
20230829,174000,17629159280,19810,19810,19810,19810,0
|
|
20230829,173900,17629159280,19810,19810,19810,19810,0
|
|
20230829,173800,17629159280,19810,19810,19810,19810,0
|
|
20230829,173700,17629159280,19810,19810,19810,19810,0
|
|
20230829,173600,17629159280,19810,19810,19810,19810,0
|
|
20230829,173500,17629159280,19810,19810,19810,19810,0
|
|
20230829,173400,17629159280,19810,19810,19810,19810,0
|
|
20230829,173300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,173200,17629159280,19810,19810,19810,19810,0
|
|
20230829,173100,17629159280,19810,19810,19810,19810,0
|
|
20230829,173000,17629159280,19810,19810,19810,19810,0
|
|
20230829,172900,17629159280,19810,19810,19810,19810,0
|
|
20230829,172800,17629159280,19810,19810,19810,19810,0
|
|
20230829,172700,17629159280,19810,19810,19810,19810,0
|
|
20230829,172600,17629159280,19810,19810,19810,19810,0
|
|
20230829,172500,17629159280,19810,19810,19810,19810,0
|
|
20230829,172400,17629159280,19810,19810,19810,19810,0
|
|
20230829,172300,17629159280,19810,19810,19810,19810,0
|
|
20230829,172200,17629159280,19810,19810,19810,19810,0
|
|
20230829,172100,17629159280,19810,19810,19810,19810,0
|
|
20230829,172000,17629159280,19810,19810,19810,19810,0
|
|
20230829,171900,17629159280,19810,19810,19810,19810,0
|
|
20230829,171800,17629159280,19810,19810,19810,19810,0
|
|
20230829,171700,17629159280,19810,19810,19810,19810,0
|
|
20230829,171600,17629159280,19810,19810,19810,19810,0
|
|
20230829,171500,17629159280,19810,19810,19810,19810,0
|
|
20230829,171400,17629159280,19810,19810,19810,19810,0
|
|
20230829,171300,17629159280,19810,19810,19810,19810,0
|
|
20230829,171200,17629159280,19810,19810,19810,19810,0
|
|
20230829,171100,17629159280,19810,19810,19810,19810,0
|
|
20230829,171000,17629159280,19810,19810,19810,19810,0
|
|
20230829,170900,17629159280,19810,19810,19810,19810,0
|
|
20230829,170800,17629159280,19810,19810,19810,19810,0
|
|
20230829,170700,17629159280,19810,19810,19810,19810,0
|
|
20230829,170600,17629159280,19810,19810,19810,19810,0
|
|
20230829,170500,17629159280,19810,19810,19810,19810,0
|
|
20230829,170400,17629159280,19810,19810,19810,19810,0
|
|
20230829,170300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,170200,17629159280,19810,19810,19810,19810,0
|
|
20230829,170100,17629159280,19810,19810,19810,19810,0
|
|
20230829,170000,17629159280,19810,19810,19810,19810,0
|
|
20230829,165900,17629159280,19810,19810,19810,19810,0
|
|
20230829,165800,17629159280,19810,19810,19810,19810,0
|
|
20230829,165700,17629159280,19810,19810,19810,19810,0
|
|
20230829,165600,17629159280,19810,19810,19810,19810,0
|
|
20230829,165500,17629159280,19810,19810,19810,19810,0
|
|
20230829,165400,17629159280,19810,19810,19810,19810,0
|
|
20230829,165300,17629159280,19810,19810,19810,19810,0
|
|
20230829,165200,17629159280,19810,19810,19810,19810,0
|
|
20230829,165100,17629159280,19810,19810,19810,19810,0
|
|
20230829,165000,17629159280,19810,19810,19810,19810,0
|
|
20230829,164900,17629159280,19810,19810,19810,19810,0
|
|
20230829,164800,17629159280,19810,19810,19810,19810,0
|
|
20230829,164700,17629159280,19810,19810,19810,19810,0
|
|
20230829,164600,17629159280,19810,19810,19810,19810,0
|
|
20230829,164500,17629159280,19810,19810,19810,19810,0
|
|
20230829,164400,17629159280,19810,19810,19810,19810,0
|
|
20230829,164300,17629159280,19810,19810,19810,19810,0
|
|
20230829,164200,17629159280,19810,19810,19810,19810,0
|
|
20230829,164100,17629159280,19810,19810,19810,19810,0
|
|
20230829,164000,17629159280,19810,19810,19810,19810,0
|
|
20230829,163900,17629159280,19810,19810,19810,19810,0
|
|
20230829,163800,17629159280,19810,19810,19810,19810,0
|
|
20230829,163700,17629159280,19810,19810,19810,19810,0
|
|
20230829,163600,17629159280,19810,19810,19810,19810,0
|
|
20230829,163500,17629159280,19810,19810,19810,19810,0
|
|
20230829,163400,17629159280,19810,19810,19810,19810,0
|
|
20230829,163300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,163200,17629159280,19810,19810,19810,19810,0
|
|
20230829,163100,17629159280,19810,19810,19810,19810,0
|
|
20230829,163000,17629159280,19810,19810,19810,19810,0
|
|
20230829,162900,17629159280,19810,19810,19810,19810,0
|
|
20230829,162800,17629159280,19810,19810,19810,19810,0
|
|
20230829,162700,17629159280,19810,19810,19810,19810,0
|
|
20230829,162600,17629159280,19810,19810,19810,19810,0
|
|
20230829,162500,17629159280,19810,19810,19810,19810,0
|
|
20230829,162400,17629159280,19810,19810,19810,19810,0
|
|
20230829,162300,17629159280,19810,19810,19810,19810,0
|
|
20230829,162200,17629159280,19810,19810,19810,19810,0
|
|
20230829,162100,17629159280,19810,19810,19810,19810,0
|
|
20230829,162000,17629159280,19810,19810,19810,19810,0
|
|
20230829,161900,17629159280,19810,19810,19810,19810,0
|
|
20230829,161800,17629159280,19810,19810,19810,19810,0
|
|
20230829,161700,17629159280,19810,19810,19810,19810,0
|
|
20230829,161600,17629159280,19810,19810,19810,19810,0
|
|
20230829,161500,17629159280,19810,19810,19810,19810,0
|
|
20230829,161400,17629159280,19810,19810,19810,19810,0
|
|
20230829,161300,17629159280,19810,19810,19810,19810,0
|
|
20230829,161200,17629159280,19810,19810,19810,19810,0
|
|
20230829,161100,17629159280,19810,19810,19810,19810,0
|
|
20230829,161000,17629159280,19810,19810,19810,19810,0
|
|
20230829,160900,17629159280,19810,19810,19810,19810,0
|
|
20230829,160800,17629159280,19810,19810,19810,19810,0
|
|
20230829,160700,17629159280,19810,19810,19810,19810,0
|
|
20230829,160600,17629159280,19810,19810,19810,19810,0
|
|
20230829,160500,17629159280,19810,19810,19810,19810,0
|
|
20230829,160400,17629159280,19810,19810,19810,19810,0
|
|
20230829,160300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,160200,17629159280,19810,19810,19810,19810,0
|
|
20230829,160100,17629159280,19810,19810,19810,19810,0
|
|
20230829,160000,17629159280,19810,19810,19810,19810,0
|
|
20230829,155900,17629159280,19810,19810,19810,19810,0
|
|
20230829,155800,17629159280,19810,19810,19810,19810,0
|
|
20230829,155700,17629159280,19810,19810,19810,19810,0
|
|
20230829,155600,17629159280,19810,19810,19810,19810,0
|
|
20230829,155500,17629159280,19810,19810,19810,19810,0
|
|
20230829,155400,17629159280,19810,19810,19810,19810,0
|
|
20230829,155300,17629159280,19810,19810,19810,19810,0
|
|
20230829,155200,17629159280,19810,19810,19810,19810,0
|
|
20230829,155100,17629159280,19810,19810,19810,19810,0
|
|
20230829,155000,17629159280,19810,19810,19810,19810,0
|
|
20230829,154900,17629159280,19810,19810,19810,19810,0
|
|
20230829,154800,17629159280,19810,19810,19810,19810,0
|
|
20230829,154700,17629159280,19810,19810,19810,19810,0
|
|
20230829,154600,17629159280,19810,19810,19810,19810,0
|
|
20230829,154500,17629159280,19810,19810,19810,19810,0
|
|
20230829,154400,17629159280,19810,19810,19810,19810,0
|
|
20230829,154300,17629159280,19810,19810,19810,19810,0
|
|
20230829,154200,17629159280,19810,19810,19810,19810,0
|
|
20230829,154100,17629159280,19810,19810,19810,19810,0
|
|
20230829,154000,17629159280,19810,19810,19810,19810,0
|
|
20230829,153900,17629159280,19810,19810,19810,19810,0
|
|
20230829,153800,17629159280,19810,19810,19810,19810,0
|
|
20230829,153700,17629159280,19810,19810,19810,19810,0
|
|
20230829,153600,17629159280,19810,19810,19810,19810,0
|
|
20230829,153500,17629159280,19810,19810,19810,19810,0
|
|
20230829,153400,17629159280,19810,19810,19810,19810,0
|
|
20230829,153300,17629159280,19810,19810,19810,19810,20661
|
|
20230829,153200,17629159280,19810,19810,19810,19810,0
|
|
20230829,153100,17629159280,19810,19810,19810,19810,0
|
|
20230829,153000,17629159280,19810,19810,19810,19810,20661
|
|
20230829,152900,17219864870,19810,19810,19810,19810,0
|
|
20230829,152800,17219864870,19810,19810,19810,19810,0
|
|
20230829,152700,17219864870,19810,19810,19810,19810,0
|
|
20230829,152600,17219864870,19810,19810,19810,19810,0
|
|
20230829,152500,17219864870,19810,19810,19810,19810,0
|
|
20230829,152400,17219864870,19810,19810,19810,19810,0
|
|
20230829,152300,17219864870,19810,19810,19810,19810,0
|
|
20230829,152200,17219864870,19810,19810,19810,19810,0
|
|
20230829,152100,17219864870,19810,19810,19810,19810,0
|
|
20230829,152000,17219864870,19810,19810,19810,19810,0
|
|
20230829,151900,17219864870,19810,19820,19820,19810,1952
|
|
20230829,151800,17181179770,19820,19820,19820,19810,6580
|
|
20230829,151700,17050785890,19820,19830,19830,19820,1768
|
|
20230829,151600,17015742400,19830,19830,19830,19820,1068
|
|
20230829,151500,16994571930,19830,19830,19830,19820,682
|
|
20230829,151400,16981050610,19820,19830,19830,19820,1424
|
|
20230829,151300,16952825760,19820,19830,19830,19820,1936
|
|
20230829,151200,16914446150,19830,19840,19840,19820,2218
|
|
20230829,151100,16870472200,19830,19840,19840,19830,3242
|
|
20230829,151000,16806179480,19840,19830,19840,19830,1722
|
|
20230829,150900,16772028520,19820,19820,19830,19820,1327
|
|
20230829,150800,16745722020,19820,19830,19840,19820,2380
|
|
20230829,150700,16698535730,19840,19840,19850,19830,3673
|
|
20230829,150600,16625656090,19840,19840,19850,19840,961
|
|
20230829,150500,16606587410,19850,19840,19850,19840,745
|
|
20230829,150400,16591800110,19840,19850,19860,19830,1642
|
|
20230829,150300,16559210840,19850,19870,19870,19790,16971
|
|
20230829,150200,16222913060,19870,19860,19880,19860,1719
|
|
20230829,150100,16188751570,19860,19870,19870,19860,3451
|
|
20230829,150000,16120190540,19870,19840,19870,19840,2987
|
|
20230829,145900,16060873270,19850,19840,19850,19830,7305
|
|
20230829,145800,15915894790,19840,19820,19840,19820,2137
|
|
20230829,145700,15873517600,19830,19830,19830,19820,1694
|
|
20230829,145600,15839930080,19830,19830,19830,19820,1404
|
|
20230829,145500,15812092310,19820,19820,19830,19810,2989
|
|
20230829,145400,15752840770,19820,19810,19820,19810,1492
|
|
20230829,145300,15723270520,19820,19820,19830,19810,4629
|
|
20230829,145200,15631523730,19830,19830,19830,19820,2089
|
|
20230829,145100,15590103120,19830,19810,19830,19810,4510
|
|
20230829,145000,15500688690,19810,19790,19820,19780,16930
|
|
20230829,144900,15165428720,19780,19780,19790,19780,1405
|
|
20230829,144800,15137627650,19770,19790,19800,19760,6242
|
|
20230829,144700,15014125220,19790,19780,19800,19780,2967
|
|
20230829,144600,14955409130,19780,19790,19790,19770,1174
|
|
20230829,144500,14932184510,19780,19800,19800,19780,3649
|
|
20230829,144400,14859965900,19790,19740,19800,19740,21696
|
|
20230829,144300,14430869680,19740,19730,19750,19730,1124
|
|
20230829,144200,14408672300,19740,19750,19750,19730,4550
|
|
20230829,144100,14318829960,19750,19730,19750,19730,1342
|
|
20230829,144000,14292338910,19730,19730,19740,19730,1133
|
|
20230829,143900,14269973870,19740,19730,19740,19730,1786
|
|
20230829,143800,14234722580,19740,19740,19740,19730,869
|
|
20230829,143700,14217574100,19740,19730,19740,19730,623
|
|
20230829,143600,14205279990,19730,19740,19750,19730,980
|
|
20230829,143500,14185933640,19750,19730,19750,19720,2177
|
|
20230829,143400,14142968810,19730,19720,19730,19720,2174
|
|
20230829,143300,14100088120,19720,19700,19730,19700,1677
|
|
20230829,143200,14067028310,19710,19690,19710,19680,2002
|
|
20230829,143100,14027598340,19690,19680,19690,19670,1498
|
|
20230829,143000,13998113950,19680,19670,19680,19670,527
|
|
20230829,142900,13987746660,19680,19690,19690,19670,806
|
|
20230829,142800,13971884010,19680,19690,19700,19680,1010
|
|
20230829,142700,13951994810,19700,19700,19700,19690,810
|
|
20230829,142600,13936043810,19700,19710,19710,19690,671
|
|
20230829,142500,13922824850,19710,19690,19710,19690,3763
|
|
20230829,142400,13848710180,19690,19680,19690,19680,886
|
|
20230829,142300,13831270280,19680,19680,19680,19680,607
|
|
20230829,142200,13819324520,19680,19660,19690,19660,1107
|
|
20230829,142100,13797549050,19660,19650,19660,19640,1766
|
|
20230829,142000,13762840690,19650,19650,19650,19640,662
|
|
20230829,141900,13749832550,19650,19650,19650,19650,1417
|
|
20230829,141800,13721988500,19660,19660,19660,19660,115
|
|
20230829,141700,13719727600,19660,19660,19660,19650,213
|
|
20230829,141600,13715541900,19650,19660,19660,19650,134
|
|
20230829,141500,13712908560,19660,19660,19660,19660,59
|
|
20230829,141400,13711748620,19660,19640,19660,19640,568
|
|
20230829,141300,13700587810,19650,19640,19650,19630,1089
|
|
20230829,141200,13679196410,19640,19650,19650,19630,1409
|
|
20230829,141100,13651530530,19650,19650,19650,19640,264
|
|
20230829,141000,13646345330,19650,19640,19650,19630,2525
|
|
20230829,140900,13596748310,19630,19640,19640,19630,627
|
|
20230829,140800,13584436690,19630,19640,19640,19630,1226
|
|
20230829,140700,13560369950,19640,19640,19640,19630,70
|
|
20230829,140600,13558995210,19640,19630,19640,19630,541
|
|
20230829,140500,13548375200,19640,19640,19640,19630,35
|
|
20230829,140400,13547687810,19630,19640,19640,19630,468
|
|
20230829,140300,13538497380,19640,19640,19640,19630,519
|
|
20230829,140200,13528305940,19640,19630,19640,19610,5688
|
|
20230829,140100,13416725950,19640,19630,19640,19630,17
|
|
20230829,140000,13416392160,19630,19630,19640,19630,656
|
|
20230829,135900,13403514740,19630,19630,19630,19630,598
|
|
20230829,135800,13391776000,19630,19640,19640,19630,468
|
|
20230829,135700,13382589070,19640,19640,19640,19640,122
|
|
20230829,135600,13380192990,19630,19620,19630,19620,1261
|
|
20230829,135500,13355440570,19630,19640,19640,19630,673
|
|
20230829,135400,13342229550,19640,19630,19650,19630,1617
|
|
20230829,135300,13310476850,19640,19640,19640,19630,279
|
|
20230829,135200,13304999200,19640,19660,19660,19640,1090
|
|
20230829,135100,13283588090,19650,19650,19660,19650,1066
|
|
20230829,135000,13262641070,19640,19650,19650,19640,67
|
|
20230829,134900,13261324760,19650,19640,19650,19640,379
|
|
20230829,134800,13253880410,19650,19650,19650,19640,38
|
|
20230829,134700,13253134010,19640,19650,19650,19640,504
|
|
20230829,134600,13243233470,19640,19640,19650,19640,408
|
|
20230829,134500,13235217250,19640,19650,19650,19640,149
|
|
20230829,134400,13232290640,19650,19650,19650,19650,159
|
|
20230829,134300,13229166290,19650,19640,19650,19640,217
|
|
20230829,134200,13224902900,19640,19650,19650,19640,670
|
|
20230829,134100,13211738750,19650,19630,19650,19630,876
|
|
20230829,134000,13194540220,19640,19620,19640,19620,1879
|
|
20230829,133900,13157654680,19630,19630,19630,19630,42
|
|
20230829,133800,13156830220,19630,19630,19630,19620,555
|
|
20230829,133700,13145935710,19640,19640,19640,19630,735
|
|
20230829,133600,13131507430,19640,19640,19640,19630,569
|
|
20230829,133500,13120333560,19640,19650,19650,19630,493
|
|
20230829,133400,13110653260,19660,19620,19660,19620,875
|
|
20230829,133300,13093472250,19630,19630,19640,19620,1771
|
|
20230829,133200,13058704040,19640,19640,19650,19640,884
|
|
20230829,133100,13041342250,19650,19670,19670,19640,5578
|
|
20230829,133000,12931706030,19680,19690,19710,19680,676
|
|
20230829,132900,12918396220,19700,19710,19720,19700,1414
|
|
20230829,132800,12890531210,19710,19730,19740,19710,649
|
|
20230829,132700,12877735550,19740,19720,19740,19720,901
|
|
20230829,132600,12859959970,19720,19720,19720,19720,317
|
|
20230829,132500,12853708730,19710,19730,19730,19700,1390
|
|
20230829,132400,12826303330,19730,19760,19760,19720,10408
|
|
20230829,132300,12620861640,19760,19770,19770,19760,253
|
|
20230829,132200,12615861840,19770,19770,19780,19770,656
|
|
20230829,132100,12602892690,19770,19770,19780,19760,429
|
|
20230829,132000,12594411510,19770,19770,19780,19770,3793
|
|
20230829,131900,12519423540,19770,19760,19770,19760,1311
|
|
20230829,131800,12493505580,19770,19760,19770,19760,576
|
|
20230829,131700,12482120350,19760,19760,19770,19750,634
|
|
20230829,131600,12469590340,19770,19750,19770,19750,635
|
|
20230829,131500,12457040910,19750,19770,19770,19750,283
|
|
20230829,131400,12451448980,19770,19760,19770,19750,2325
|
|
20230829,131300,12405489190,19750,19770,19770,19750,56
|
|
20230829,131200,12404382150,19770,19760,19770,19760,292
|
|
20230829,131100,12398611720,19750,19770,19770,19750,1576
|
|
20230829,131000,12367469700,19760,19760,19770,19760,3263
|
|
20230829,130900,12302990290,19770,19780,19780,19770,2589
|
|
20230829,130800,12251802050,19780,19780,19780,19770,471
|
|
20230829,130700,12242487680,19780,19790,19790,19770,1624
|
|
20230829,130600,12210371460,19790,19780,19790,19770,5223
|
|
20230829,130500,12107064040,19780,19780,19780,19770,1548
|
|
20230829,130400,12076456220,19780,19780,19780,19770,6831
|
|
20230829,130300,11941349650,19780,19770,19780,19760,2617
|
|
20230829,130200,11889612990,19760,19780,19780,19760,1553
|
|
20230829,130100,11858907780,19780,19770,19780,19760,5161
|
|
20230829,130000,11756875620,19770,19760,19780,19740,3685
|
|
20230829,125900,11684025470,19760,19770,19770,19740,1637
|
|
20230829,125800,11651679620,19760,19760,19760,19750,2210
|
|
20230829,125700,11608012810,19760,19760,19760,19750,1563
|
|
20230829,125600,11577127980,19760,19740,19760,19740,1820
|
|
20230829,125500,11541197980,19730,19740,19760,19730,3438
|
|
20230829,125400,11473308520,19740,19740,19740,19730,123
|
|
20230829,125300,11470880520,19740,19740,19740,19740,63
|
|
20230829,125200,11469636900,19740,19740,19740,19730,778
|
|
20230829,125100,11454279240,19740,19720,19740,19710,1145
|
|
20230829,125000,11431698310,19720,19730,19740,19720,1752
|
|
20230829,124900,11397138180,19740,19740,19740,19730,434
|
|
20230829,124800,11388573160,19740,19730,19740,19720,935
|
|
20230829,124700,11370125900,19730,19730,19730,19720,140
|
|
20230829,124600,11367365010,19720,19730,19740,19720,1319
|
|
20230829,124500,11341337400,19730,19730,19740,19720,676
|
|
20230829,124400,11328000300,19730,19730,19730,19720,306
|
|
20230829,124300,11321963120,19730,19700,19730,19700,6026
|
|
20230829,124200,11203174990,19700,19710,19710,19700,710
|
|
20230829,124100,11189184360,19710,19710,19710,19700,242
|
|
20230829,124000,11184415750,19700,19710,19710,19700,100
|
|
20230829,123900,11182445600,19710,19700,19710,19700,911
|
|
20230829,123800,11164495500,19700,19660,19700,19650,3267
|
|
20230829,123700,11100243450,19660,19670,19670,19650,211
|
|
20230829,123600,11096095950,19660,19670,19680,19660,3227
|
|
20230829,123500,11032631730,19670,19680,19680,19660,784
|
|
20230829,123400,11017207460,19680,19690,19700,19680,764
|
|
20230829,123300,11002171000,19690,19690,19690,19690,289
|
|
20230829,123200,10996480590,19700,19700,19710,19670,2063
|
|
20230829,123100,10955855110,19700,19700,19710,19700,257
|
|
20230829,123000,10950790940,19700,19700,19700,19690,2103
|
|
20230829,122900,10909361870,19690,19700,19700,19680,1252
|
|
20230829,122800,10884718290,19700,19690,19700,19680,654
|
|
20230829,122700,10871845700,19690,19700,19700,19680,589
|
|
20230829,122600,10860251740,19680,19690,19690,19680,1182
|
|
20230829,122500,10836987530,19700,19680,19700,19660,1520
|
|
20230829,122400,10807064780,19640,19710,19710,19640,1363
|
|
20230829,122300,10780253780,19700,19690,19710,19690,967
|
|
20230829,122200,10761205350,19700,19710,19710,19690,2118
|
|
20230829,122100,10719488530,19710,19730,19730,19710,1201
|
|
20230829,122000,10695804930,19730,19750,19750,19720,923
|
|
20230829,121900,10677588260,19740,19760,19770,19740,3661
|
|
20230829,121800,10605281010,19760,19760,19770,19750,1686
|
|
20230829,121700,10571966650,19760,19760,19770,19750,1485
|
|
20230829,121600,10542618190,19770,19770,19770,19750,5333
|
|
20230829,121500,10437216710,19770,19710,19770,19700,19448
|
|
20230829,121400,10053637890,19710,19700,19710,19700,635
|
|
20230829,121300,10041125220,19700,19700,19710,19700,310
|
|
20230829,121200,10035017440,19700,19700,19710,19700,1193
|
|
20230829,121100,10011513390,19700,19700,19700,19690,465
|
|
20230829,121000,10002353270,19690,19710,19710,19690,626
|
|
20230829,120900,9990019180,19700,19710,19710,19700,559
|
|
20230829,120800,9979005500,19710,19710,19710,19700,270
|
|
20230829,120700,9973685240,19710,19710,19710,19700,690
|
|
20230829,120600,9960090250,19710,19720,19720,19700,99
|
|
20230829,120500,9958139160,19720,19710,19720,19700,421
|
|
20230829,120400,9949842300,19710,19710,19710,19700,536
|
|
20230829,120300,9939282760,19710,19720,19720,19700,1088
|
|
20230829,120200,9917837800,19720,19720,19720,19710,494
|
|
20230829,120100,9908096130,19720,19710,19720,19700,2775
|
|
20230829,120000,9853403250,19710,19720,19720,19700,1106
|
|
20230829,115900,9831598770,19720,19700,19720,19700,675
|
|
20230829,115800,9818297050,19700,19690,19700,19690,178
|
|
20230829,115700,9814790550,19700,19700,19700,19690,483
|
|
20230829,115600,9805277160,19700,19690,19700,19690,539
|
|
20230829,115500,9794659570,19680,19680,19690,19680,496
|
|
20230829,115400,9784893670,19680,19690,19690,19680,398
|
|
20230829,115300,9777057460,19700,19690,19700,19690,105
|
|
20230829,115200,9774989160,19680,19680,19700,19680,1061
|
|
20230829,115100,9754099220,19680,19670,19680,19650,1469
|
|
20230829,115000,9725213510,19680,19680,19680,19670,460
|
|
20230829,114900,9716165080,19680,19670,19680,19670,1072
|
|
20230829,114800,9695076020,19670,19690,19690,19630,912
|
|
20230829,114700,9677150360,19690,19680,19690,19680,867
|
|
20230829,114600,9660084670,19680,19690,19690,19680,365
|
|
20230829,114500,9652901160,19680,19690,19690,19680,1440
|
|
20230829,114400,9624559420,19690,19720,19720,19680,3869
|
|
20230829,114300,9548368820,19710,19720,19720,19710,184
|
|
20230829,114200,9544740820,19720,19730,19730,19720,1054
|
|
20230829,114100,9523954980,19730,19720,19730,19720,1232
|
|
20230829,114000,9499658310,19720,19730,19730,19710,2367
|
|
20230829,113900,9452992860,19730,19720,19730,19720,1088
|
|
20230829,113800,9431532650,19720,19720,19720,19690,1922
|
|
20230829,113700,9393648960,19710,19730,19740,19710,1960
|
|
20230829,113600,9354985610,19730,19750,19750,19720,2841
|
|
20230829,113500,9298911350,19750,19750,19770,19730,4204
|
|
20230829,113400,9215857850,19750,19750,19760,19750,1277
|
|
20230829,113300,9190627900,19750,19720,19750,19710,6093
|
|
20230829,113200,9070336950,19720,19730,19730,19710,1271
|
|
20230829,113100,9045270030,19730,19750,19760,19730,3350
|
|
20230829,113000,8979125680,19760,19690,19760,19680,35122
|
|
20230829,112900,8286714690,19680,19660,19690,19660,1730
|
|
20230829,112800,8252660660,19660,19680,19690,19660,997
|
|
20230829,112700,8233043640,19680,19680,19690,19680,2553
|
|
20230829,112600,8182794240,19670,19660,19690,19650,9915
|
|
20230829,112500,7987777490,19660,19630,19660,19620,4506
|
|
20230829,112400,7899254190,19620,19640,19640,19620,814
|
|
20230829,112300,7883277530,19640,19650,19650,19640,1408
|
|
20230829,112200,7855621860,19650,19650,19660,19640,2789
|
|
20230829,112100,7800816930,19660,19620,19660,19620,3067
|
|
20230829,112000,7740578870,19630,19630,19640,19620,624
|
|
20230829,111900,7728330110,19630,19650,19660,19630,884
|
|
20230829,111800,7710958420,19660,19580,19660,19580,20468
|
|
20230829,111700,7309210290,19580,19570,19590,19570,1479
|
|
20230829,111600,7280250410,19580,19570,19580,19570,720
|
|
20230829,111500,7266158720,19570,19550,19570,19550,1903
|
|
20230829,111400,7228941590,19550,19550,19550,19500,1366
|
|
20230829,111300,7202249920,19550,19560,19560,19550,372
|
|
20230829,111200,7194974890,19550,19570,19570,19460,3160
|
|
20230829,111100,7133374360,19570,19580,19580,19560,716
|
|
20230829,111000,7119362890,19580,19560,19580,19560,1960
|
|
20230829,110900,7081009130,19560,19560,19560,19540,1006
|
|
20230829,110800,7061335830,19560,19560,19560,19550,89
|
|
20230829,110700,7059595390,19550,19540,19550,19530,2068
|
|
20230829,110600,7019167460,19540,19530,19540,19530,758
|
|
20230829,110500,7004358660,19530,19510,19530,19510,1278
|
|
20230829,110400,6979407540,19510,19510,19520,19510,289
|
|
20230829,110300,6973767300,19510,19480,19510,19470,7148
|
|
20230829,110200,6834424480,19480,19450,19480,19450,1475
|
|
20230829,110100,6805719960,19450,19450,19450,19450,10
|
|
20230829,110000,6805525460,19450,19450,19450,19440,25
|
|
20230829,105900,6805039240,19450,19440,19450,19430,344
|
|
20230829,105800,6798353000,19440,19450,19450,19420,936
|
|
20230829,105700,6780161630,19450,19450,19450,19440,1426
|
|
20230829,105600,6752439930,19440,19430,19450,19420,2546
|
|
20230829,105500,6702971380,19430,19440,19440,19430,2319
|
|
20230829,105400,6657909910,19440,19430,19450,19430,588
|
|
20230829,105300,6646479400,19440,19440,19440,19430,527
|
|
20230829,105200,6636236420,19440,19460,19460,19430,1535
|
|
20230829,105100,6606388460,19460,19470,19470,19460,685
|
|
20230829,105000,6593058270,19460,19470,19470,19460,37
|
|
20230829,104900,6592337960,19470,19460,19470,19460,252
|
|
20230829,104800,6587431780,19460,19450,19470,19450,1000
|
|
20230829,104700,6567974040,19450,19450,19460,19450,36
|
|
20230829,104600,6567273680,19460,19450,19460,19440,1272
|
|
20230829,104500,6542534630,19450,19440,19450,19440,260
|
|
20230829,104400,6537479970,19440,19440,19450,19440,82
|
|
20230829,104300,6535885810,19440,19450,19450,19440,1569
|
|
20230829,104200,6505383850,19450,19460,19460,19440,2029
|
|
20230829,104100,6465918860,19460,19460,19470,19460,91
|
|
20230829,104000,6464147990,19460,19460,19460,19460,486
|
|
20230829,103900,6454690430,19460,19470,19470,19460,1081
|
|
20230829,103800,6433653550,19470,19470,19480,19460,957
|
|
20230829,103700,6415021470,19480,19480,19480,19480,200
|
|
20230829,103600,6411125470,19480,19480,19480,19470,481
|
|
20230829,103500,6401755840,19480,19470,19490,19470,220
|
|
20230829,103400,6397471300,19480,19480,19490,19460,1184
|
|
20230829,103300,6374414720,19490,19490,19490,19480,629
|
|
20230829,103200,6362159710,19490,19480,19490,19470,603
|
|
20230829,103100,6350414150,19470,19480,19480,19470,671
|
|
20230829,103000,6337343700,19480,19500,19500,19480,302
|
|
20230829,102900,6331460510,19510,19470,19510,19470,2457
|
|
20230829,102800,6283554980,19470,19480,19480,19470,791
|
|
20230829,102700,6268147140,19490,19480,19490,19480,120
|
|
20230829,102600,6265809160,19480,19490,19490,19470,536
|
|
20230829,102500,6255367320,19490,19500,19500,19480,7
|
|
20230829,102400,6255230890,19500,19470,19500,19460,2236
|
|
20230829,102300,6211695710,19460,19470,19470,19460,80
|
|
20230829,102200,6210138690,19460,19460,19470,19460,660
|
|
20230829,102100,6197294760,19460,19470,19470,19460,667
|
|
20230829,102000,6184314700,19470,19500,19500,19460,2750
|
|
20230829,101900,6130791240,19500,19490,19520,19490,554
|
|
20230829,101800,6119986940,19490,19460,19500,19460,1421
|
|
20230829,101700,6092312230,19470,19450,19470,19450,602
|
|
20230829,101600,6080598560,19460,19470,19470,19450,1288
|
|
20230829,101500,6055540890,19460,19460,19460,19460,1363
|
|
20230829,101400,6029016910,19460,19450,19460,19450,1379
|
|
20230829,101300,6002195080,19460,19470,19470,19460,560
|
|
20230829,101200,5991297400,19470,19460,19470,19460,1649
|
|
20230829,101100,5959207070,19470,19540,19540,19460,1896
|
|
20230829,101000,5922213380,19540,19550,19550,19530,348
|
|
20230829,100900,5915413660,19550,19530,19550,19530,659
|
|
20230829,100800,5902537440,19530,19530,19530,19520,175
|
|
20230829,100700,5899119890,19530,19560,19560,19530,1211
|
|
20230829,100600,5875453510,19560,19530,19560,19530,1099
|
|
20230829,100500,5853978060,19540,19530,19540,19530,383
|
|
20230829,100400,5846497180,19540,19530,19540,19530,244
|
|
20230829,100300,5841731740,19520,19500,19520,19500,783
|
|
20230829,100200,5826461220,19500,19490,19500,19480,958
|
|
20230829,100100,5807793160,19490,19500,19510,19480,2755
|
|
20230829,100000,5754082200,19510,19510,19530,19500,244
|
|
20230829,095900,5749322190,19510,19530,19530,19500,998
|
|
20230829,095800,5729851490,19540,19500,19540,19490,158
|
|
20230829,095700,5726770550,19500,19580,19580,19490,1330
|
|
20230829,095600,5700780220,19590,19600,19600,19570,1591
|
|
20230829,095500,5669624010,19600,19600,19620,19590,789
|
|
20230829,095400,5654156850,19600,19620,19620,19600,550
|
|
20230829,095300,5643368800,19620,19560,19620,19560,7919
|
|
20230829,095200,5488241750,19560,19550,19560,19540,396
|
|
20230829,095100,5480498900,19550,19570,19570,19550,707
|
|
20230829,095000,5466673540,19590,19580,19590,19560,3747
|
|
20230829,094900,5393356720,19580,19590,19600,19580,2152
|
|
20230829,094800,5351194780,19590,19590,19600,19580,2925
|
|
20230829,094700,5293895670,19580,19590,19600,19580,1468
|
|
20230829,094600,5265141880,19580,19490,19590,19490,9351
|
|
20230829,094500,5082410860,19490,19500,19510,19480,1272
|
|
20230829,094400,5057608770,19500,19510,19520,19450,5989
|
|
20230829,094300,4940981060,19520,19520,19520,19500,5567
|
|
20230829,094200,4832367810,19520,19580,19580,19520,2352
|
|
20230829,094100,4786375220,19570,19580,19580,19570,743
|
|
20230829,094000,4771832030,19580,19570,19580,19570,1519
|
|
20230829,093900,4742098900,19570,19560,19570,19560,854
|
|
20230829,093800,4725389320,19560,19540,19560,19540,1057
|
|
20230829,093700,4704725600,19540,19510,19540,19500,4398
|
|
20230829,093600,4618901910,19520,19520,19530,19520,1527
|
|
20230829,093500,4589094110,19520,19540,19540,19510,2893
|
|
20230829,093400,4532613330,19550,19560,19580,19550,2611
|
|
20230829,093300,4481553990,19570,19580,19580,19560,2336
|
|
20230829,093200,4435849520,19560,19580,19590,19560,2171
|
|
20230829,093100,4393334740,19580,19580,19590,19570,3323
|
|
20230829,093000,4328256660,19580,19590,19590,19560,520
|
|
20230829,092900,4318079010,19590,19590,19620,19560,5304
|
|
20230829,092800,4214232760,19590,19590,19640,19570,8223
|
|
20230829,092700,4053123350,19590,19590,19600,19580,2813
|
|
20230829,092600,3998018810,19600,19640,19640,19600,2531
|
|
20230829,092500,3948347670,19640,19570,19650,19570,9440
|
|
20230829,092400,3763167310,19580,19550,19580,19530,3771
|
|
20230829,092300,3689413010,19550,19520,19550,19510,6424
|
|
20230829,092200,3563916980,19520,19480,19520,19480,1675
|
|
20230829,092100,3531236450,19470,19580,19600,19470,6516
|
|
20230829,092000,3403999390,19580,19670,19670,19580,6919
|
|
20230829,091900,3268252630,19670,19690,19700,19660,14804
|
|
20230829,091800,2976773160,19690,19520,19690,19520,29108
|
|
20230829,091700,2406376690,19510,19470,19530,19460,7399
|
|
20230829,091600,2262165340,19460,19450,19470,19450,1929
|
|
20230829,091500,2224623240,19450,19480,19480,19450,3762
|
|
20230829,091400,2151402000,19480,19480,19490,19470,3624
|
|
20230829,091300,2080828880,19470,19450,19480,19450,6077
|
|
20230829,091200,1962558270,19450,19440,19450,19420,2649
|
|
20230829,091100,1911063630,19450,19440,19470,19390,5980
|
|
20230829,091000,1794734960,19430,19350,19430,19350,4874
|
|
20230829,090900,1700302880,19350,19360,19370,19350,3138
|
|
20230829,090800,1639564770,19350,19380,19380,19350,4914
|
|
20230829,090700,1544412580,19380,19390,19390,19370,2739
|
|
20230829,090600,1491335400,19400,19450,19450,19390,4907
|
|
20230829,090500,1396042790,19450,19490,19490,19450,3477
|
|
20230829,090400,1328373570,19480,19480,19500,19430,5138
|
|
20230829,090300,1228299260,19480,19520,19520,19470,6397
|
|
20230829,090200,1103581360,19520,19510,19540,19490,15792
|
|
20230829,090100,795336930,19510,19400,19530,19400,15062
|
|
20230829,090000,501742380,19410,19360,19410,19350,25909
|