635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,193100,5545365560,10270,10270,10270,10270,0
|
|
20230829,193000,5545365560,10270,10270,10270,10270,0
|
|
20230829,192900,5545365560,10270,10270,10270,10270,0
|
|
20230829,192800,5545365560,10270,10270,10270,10270,0
|
|
20230829,192700,5545365560,10270,10270,10270,10270,0
|
|
20230829,192600,5545365560,10270,10270,10270,10270,0
|
|
20230829,192500,5545365560,10270,10270,10270,10270,0
|
|
20230829,192400,5545365560,10270,10270,10270,10270,0
|
|
20230829,192300,5545365560,10270,10270,10270,10270,0
|
|
20230829,192200,5545365560,10270,10270,10270,10270,0
|
|
20230829,192100,5545365560,10270,10270,10270,10270,0
|
|
20230829,192000,5545365560,10270,10270,10270,10270,0
|
|
20230829,191900,5545365560,10270,10270,10270,10270,0
|
|
20230829,191800,5545365560,10270,10270,10270,10270,0
|
|
20230829,191700,5545365560,10270,10270,10270,10270,0
|
|
20230829,191600,5545365560,10270,10270,10270,10270,0
|
|
20230829,191500,5545365560,10270,10270,10270,10270,0
|
|
20230829,191400,5545365560,10270,10270,10270,10270,0
|
|
20230829,191300,5545365560,10270,10270,10270,10270,0
|
|
20230829,191200,5545365560,10270,10270,10270,10270,0
|
|
20230829,191100,5545365560,10270,10270,10270,10270,0
|
|
20230829,191000,5545365560,10270,10270,10270,10270,0
|
|
20230829,190900,5545365560,10270,10270,10270,10270,0
|
|
20230829,190800,5545365560,10270,10270,10270,10270,0
|
|
20230829,190700,5545365560,10270,10270,10270,10270,0
|
|
20230829,190600,5545365560,10270,10270,10270,10270,0
|
|
20230829,190500,5545365560,10270,10270,10270,10270,0
|
|
20230829,190400,5545365560,10270,10270,10270,10270,0
|
|
20230829,190300,5545365560,10270,10270,10270,10270,0
|
|
20230829,190200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,190100,5545365560,10270,10270,10270,10270,0
|
|
20230829,190000,5545365560,10270,10270,10270,10270,0
|
|
20230829,185900,5545365560,10270,10270,10270,10270,0
|
|
20230829,185800,5545365560,10270,10270,10270,10270,0
|
|
20230829,185700,5545365560,10270,10270,10270,10270,0
|
|
20230829,185600,5545365560,10270,10270,10270,10270,0
|
|
20230829,185500,5545365560,10270,10270,10270,10270,0
|
|
20230829,185400,5545365560,10270,10270,10270,10270,0
|
|
20230829,185300,5545365560,10270,10270,10270,10270,0
|
|
20230829,185200,5545365560,10270,10270,10270,10270,0
|
|
20230829,185100,5545365560,10270,10270,10270,10270,0
|
|
20230829,185000,5545365560,10270,10270,10270,10270,0
|
|
20230829,184900,5545365560,10270,10270,10270,10270,0
|
|
20230829,184800,5545365560,10270,10270,10270,10270,0
|
|
20230829,184700,5545365560,10270,10270,10270,10270,0
|
|
20230829,184600,5545365560,10270,10270,10270,10270,0
|
|
20230829,184500,5545365560,10270,10270,10270,10270,0
|
|
20230829,184400,5545365560,10270,10270,10270,10270,0
|
|
20230829,184300,5545365560,10270,10270,10270,10270,0
|
|
20230829,184200,5545365560,10270,10270,10270,10270,0
|
|
20230829,184100,5545365560,10270,10270,10270,10270,0
|
|
20230829,184000,5545365560,10270,10270,10270,10270,0
|
|
20230829,183900,5545365560,10270,10270,10270,10270,0
|
|
20230829,183800,5545365560,10270,10270,10270,10270,0
|
|
20230829,183700,5545365560,10270,10270,10270,10270,0
|
|
20230829,183600,5545365560,10270,10270,10270,10270,0
|
|
20230829,183500,5545365560,10270,10270,10270,10270,0
|
|
20230829,183400,5545365560,10270,10270,10270,10270,0
|
|
20230829,183300,5545365560,10270,10270,10270,10270,0
|
|
20230829,183200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,183100,5545365560,10270,10270,10270,10270,0
|
|
20230829,183000,5545365560,10270,10270,10270,10270,0
|
|
20230829,182900,5545365560,10270,10270,10270,10270,0
|
|
20230829,182800,5545365560,10270,10270,10270,10270,0
|
|
20230829,182700,5545365560,10270,10270,10270,10270,0
|
|
20230829,182600,5545365560,10270,10270,10270,10270,0
|
|
20230829,182500,5545365560,10270,10270,10270,10270,0
|
|
20230829,182400,5545365560,10270,10270,10270,10270,0
|
|
20230829,182300,5545365560,10270,10270,10270,10270,0
|
|
20230829,182200,5545365560,10270,10270,10270,10270,0
|
|
20230829,182100,5545365560,10270,10270,10270,10270,0
|
|
20230829,182000,5545365560,10270,10270,10270,10270,0
|
|
20230829,181900,5545365560,10270,10270,10270,10270,0
|
|
20230829,181800,5545365560,10270,10270,10270,10270,0
|
|
20230829,181700,5545365560,10270,10270,10270,10270,0
|
|
20230829,181600,5545365560,10270,10270,10270,10270,0
|
|
20230829,181500,5545365560,10270,10270,10270,10270,0
|
|
20230829,181400,5545365560,10270,10270,10270,10270,0
|
|
20230829,181300,5545365560,10270,10270,10270,10270,0
|
|
20230829,181200,5545365560,10270,10270,10270,10270,0
|
|
20230829,181100,5545365560,10270,10270,10270,10270,0
|
|
20230829,181000,5545365560,10270,10270,10270,10270,0
|
|
20230829,180900,5545365560,10270,10270,10270,10270,0
|
|
20230829,180800,5545365560,10270,10270,10270,10270,0
|
|
20230829,180700,5545365560,10270,10270,10270,10270,0
|
|
20230829,180600,5545365560,10270,10270,10270,10270,0
|
|
20230829,180500,5545365560,10270,10270,10270,10270,0
|
|
20230829,180400,5545365560,10270,10270,10270,10270,0
|
|
20230829,180300,5545365560,10270,10270,10270,10270,0
|
|
20230829,180200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,180100,5545365560,10270,10270,10270,10270,0
|
|
20230829,180000,5545365560,10270,10270,10270,10270,0
|
|
20230829,175900,5545365560,10270,10270,10270,10270,0
|
|
20230829,175800,5545365560,10270,10270,10270,10270,0
|
|
20230829,175700,5545365560,10270,10270,10270,10270,0
|
|
20230829,175600,5545365560,10270,10270,10270,10270,0
|
|
20230829,175500,5545365560,10270,10270,10270,10270,0
|
|
20230829,175400,5545365560,10270,10270,10270,10270,0
|
|
20230829,175300,5545365560,10270,10270,10270,10270,0
|
|
20230829,175200,5545365560,10270,10270,10270,10270,0
|
|
20230829,175100,5545365560,10270,10270,10270,10270,0
|
|
20230829,175000,5545365560,10270,10270,10270,10270,0
|
|
20230829,174900,5545365560,10270,10270,10270,10270,0
|
|
20230829,174800,5545365560,10270,10270,10270,10270,0
|
|
20230829,174700,5545365560,10270,10270,10270,10270,0
|
|
20230829,174600,5545365560,10270,10270,10270,10270,0
|
|
20230829,174500,5545365560,10270,10270,10270,10270,0
|
|
20230829,174400,5545365560,10270,10270,10270,10270,0
|
|
20230829,174300,5545365560,10270,10270,10270,10270,0
|
|
20230829,174200,5545365560,10270,10270,10270,10270,0
|
|
20230829,174100,5545365560,10270,10270,10270,10270,0
|
|
20230829,174000,5545365560,10270,10270,10270,10270,0
|
|
20230829,173900,5545365560,10270,10270,10270,10270,0
|
|
20230829,173800,5545365560,10270,10270,10270,10270,0
|
|
20230829,173700,5545365560,10270,10270,10270,10270,0
|
|
20230829,173600,5545365560,10270,10270,10270,10270,0
|
|
20230829,173500,5545365560,10270,10270,10270,10270,0
|
|
20230829,173400,5545365560,10270,10270,10270,10270,0
|
|
20230829,173300,5545365560,10270,10270,10270,10270,0
|
|
20230829,173200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,173100,5545365560,10270,10270,10270,10270,0
|
|
20230829,173000,5545365560,10270,10270,10270,10270,0
|
|
20230829,172900,5545365560,10270,10270,10270,10270,0
|
|
20230829,172800,5545365560,10270,10270,10270,10270,0
|
|
20230829,172700,5545365560,10270,10270,10270,10270,0
|
|
20230829,172600,5545365560,10270,10270,10270,10270,0
|
|
20230829,172500,5545365560,10270,10270,10270,10270,0
|
|
20230829,172400,5545365560,10270,10270,10270,10270,0
|
|
20230829,172300,5545365560,10270,10270,10270,10270,0
|
|
20230829,172200,5545365560,10270,10270,10270,10270,0
|
|
20230829,172100,5545365560,10270,10270,10270,10270,0
|
|
20230829,172000,5545365560,10270,10270,10270,10270,0
|
|
20230829,171900,5545365560,10270,10270,10270,10270,0
|
|
20230829,171800,5545365560,10270,10270,10270,10270,0
|
|
20230829,171700,5545365560,10270,10270,10270,10270,0
|
|
20230829,171600,5545365560,10270,10270,10270,10270,0
|
|
20230829,171500,5545365560,10270,10270,10270,10270,0
|
|
20230829,171400,5545365560,10270,10270,10270,10270,0
|
|
20230829,171300,5545365560,10270,10270,10270,10270,0
|
|
20230829,171200,5545365560,10270,10270,10270,10270,0
|
|
20230829,171100,5545365560,10270,10270,10270,10270,0
|
|
20230829,171000,5545365560,10270,10270,10270,10270,0
|
|
20230829,170900,5545365560,10270,10270,10270,10270,0
|
|
20230829,170800,5545365560,10270,10270,10270,10270,0
|
|
20230829,170700,5545365560,10270,10270,10270,10270,0
|
|
20230829,170600,5545365560,10270,10270,10270,10270,0
|
|
20230829,170500,5545365560,10270,10270,10270,10270,0
|
|
20230829,170400,5545365560,10270,10270,10270,10270,0
|
|
20230829,170300,5545365560,10270,10270,10270,10270,0
|
|
20230829,170200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,170100,5545365560,10270,10270,10270,10270,0
|
|
20230829,170000,5545365560,10270,10270,10270,10270,0
|
|
20230829,165900,5545365560,10270,10270,10270,10270,0
|
|
20230829,165800,5545365560,10270,10270,10270,10270,0
|
|
20230829,165700,5545365560,10270,10270,10270,10270,0
|
|
20230829,165600,5545365560,10270,10270,10270,10270,0
|
|
20230829,165500,5545365560,10270,10270,10270,10270,0
|
|
20230829,165400,5545365560,10270,10270,10270,10270,0
|
|
20230829,165300,5545365560,10270,10270,10270,10270,0
|
|
20230829,165200,5545365560,10270,10270,10270,10270,0
|
|
20230829,165100,5545365560,10270,10270,10270,10270,0
|
|
20230829,165000,5545365560,10270,10270,10270,10270,0
|
|
20230829,164900,5545365560,10270,10270,10270,10270,0
|
|
20230829,164800,5545365560,10270,10270,10270,10270,0
|
|
20230829,164700,5545365560,10270,10270,10270,10270,0
|
|
20230829,164600,5545365560,10270,10270,10270,10270,0
|
|
20230829,164500,5545365560,10270,10270,10270,10270,0
|
|
20230829,164400,5545365560,10270,10270,10270,10270,0
|
|
20230829,164300,5545365560,10270,10270,10270,10270,0
|
|
20230829,164200,5545365560,10270,10270,10270,10270,0
|
|
20230829,164100,5545365560,10270,10270,10270,10270,0
|
|
20230829,164000,5545365560,10270,10270,10270,10270,0
|
|
20230829,163900,5545365560,10270,10270,10270,10270,0
|
|
20230829,163800,5545365560,10270,10270,10270,10270,0
|
|
20230829,163700,5545365560,10270,10270,10270,10270,0
|
|
20230829,163600,5545365560,10270,10270,10270,10270,0
|
|
20230829,163500,5545365560,10270,10270,10270,10270,0
|
|
20230829,163400,5545365560,10270,10270,10270,10270,0
|
|
20230829,163300,5545365560,10270,10270,10270,10270,0
|
|
20230829,163200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,163100,5545365560,10270,10270,10270,10270,0
|
|
20230829,163000,5545365560,10270,10270,10270,10270,0
|
|
20230829,162900,5545365560,10270,10270,10270,10270,0
|
|
20230829,162800,5545365560,10270,10270,10270,10270,0
|
|
20230829,162700,5545365560,10270,10270,10270,10270,0
|
|
20230829,162600,5545365560,10270,10270,10270,10270,0
|
|
20230829,162500,5545365560,10270,10270,10270,10270,0
|
|
20230829,162400,5545365560,10270,10270,10270,10270,0
|
|
20230829,162300,5545365560,10270,10270,10270,10270,0
|
|
20230829,162200,5545365560,10270,10270,10270,10270,0
|
|
20230829,162100,5545365560,10270,10270,10270,10270,0
|
|
20230829,162000,5545365560,10270,10270,10270,10270,0
|
|
20230829,161900,5545365560,10270,10270,10270,10270,0
|
|
20230829,161800,5545365560,10270,10270,10270,10270,0
|
|
20230829,161700,5545365560,10270,10270,10270,10270,0
|
|
20230829,161600,5545365560,10270,10270,10270,10270,0
|
|
20230829,161500,5545365560,10270,10270,10270,10270,0
|
|
20230829,161400,5545365560,10270,10270,10270,10270,0
|
|
20230829,161300,5545365560,10270,10270,10270,10270,0
|
|
20230829,161200,5545365560,10270,10270,10270,10270,0
|
|
20230829,161100,5545365560,10270,10270,10270,10270,0
|
|
20230829,161000,5545365560,10270,10270,10270,10270,0
|
|
20230829,160900,5545365560,10270,10270,10270,10270,0
|
|
20230829,160800,5545365560,10270,10270,10270,10270,0
|
|
20230829,160700,5545365560,10270,10270,10270,10270,0
|
|
20230829,160600,5545365560,10270,10270,10270,10270,0
|
|
20230829,160500,5545365560,10270,10270,10270,10270,0
|
|
20230829,160400,5545365560,10270,10270,10270,10270,0
|
|
20230829,160300,5545365560,10270,10270,10270,10270,0
|
|
20230829,160200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,160100,5545365560,10270,10270,10270,10270,0
|
|
20230829,160000,5545365560,10270,10270,10270,10270,0
|
|
20230829,155900,5545365560,10270,10270,10270,10270,0
|
|
20230829,155800,5545365560,10270,10270,10270,10270,0
|
|
20230829,155700,5545365560,10270,10270,10270,10270,0
|
|
20230829,155600,5545365560,10270,10270,10270,10270,0
|
|
20230829,155500,5545365560,10270,10270,10270,10270,0
|
|
20230829,155400,5545365560,10270,10270,10270,10270,0
|
|
20230829,155300,5545365560,10270,10270,10270,10270,0
|
|
20230829,155200,5545365560,10270,10270,10270,10270,0
|
|
20230829,155100,5545365560,10270,10270,10270,10270,0
|
|
20230829,155000,5545365560,10270,10270,10270,10270,0
|
|
20230829,154900,5545365560,10270,10270,10270,10270,0
|
|
20230829,154800,5545365560,10270,10270,10270,10270,0
|
|
20230829,154700,5545365560,10270,10270,10270,10270,0
|
|
20230829,154600,5545365560,10270,10270,10270,10270,0
|
|
20230829,154500,5545365560,10270,10270,10270,10270,0
|
|
20230829,154400,5545365560,10270,10270,10270,10270,0
|
|
20230829,154300,5545365560,10270,10270,10270,10270,0
|
|
20230829,154200,5545365560,10270,10270,10270,10270,0
|
|
20230829,154100,5545365560,10270,10270,10270,10270,0
|
|
20230829,154000,5545365560,10270,10270,10270,10270,0
|
|
20230829,153900,5545365560,10270,10270,10270,10270,0
|
|
20230829,153800,5545365560,10270,10270,10270,10270,0
|
|
20230829,153700,5545365560,10270,10270,10270,10270,0
|
|
20230829,153600,5545365560,10270,10270,10270,10270,0
|
|
20230829,153500,5545365560,10270,10270,10270,10270,0
|
|
20230829,153400,5545365560,10270,10270,10270,10270,0
|
|
20230829,153300,5545365560,10270,10270,10270,10270,0
|
|
20230829,153200,5545365560,10270,10270,10270,10270,4385
|
|
20230829,153100,5545365560,10270,10270,10270,10270,0
|
|
20230829,153000,5545365560,10270,10270,10270,10270,4385
|
|
20230829,152900,5500331610,10310,10310,10310,10310,0
|
|
20230829,152800,5500331610,10310,10310,10310,10310,0
|
|
20230829,152700,5500331610,10310,10310,10310,10310,0
|
|
20230829,152600,5500331610,10310,10310,10310,10310,0
|
|
20230829,152500,5500331610,10310,10310,10310,10310,0
|
|
20230829,152400,5500331610,10310,10310,10310,10310,0
|
|
20230829,152300,5500331610,10310,10310,10310,10310,0
|
|
20230829,152200,5500331610,10310,10310,10310,10310,0
|
|
20230829,152100,5500331610,10310,10310,10310,10310,0
|
|
20230829,152000,5500331610,10310,10310,10310,10310,0
|
|
20230829,151900,5500331610,10310,10300,10310,10280,136
|
|
20230829,151800,5498931330,10280,10280,10280,10280,4
|
|
20230829,151700,5498890210,10280,10300,10300,10280,849
|
|
20230829,151600,5490149510,10300,10280,10320,10280,468
|
|
20230829,151500,5485331670,10310,10310,10310,10310,0
|
|
20230829,151400,5485331670,10310,10280,10310,10280,60
|
|
20230829,151300,5484713490,10310,10310,10310,10310,255
|
|
20230829,151200,5482084440,10270,10310,10330,10270,1061
|
|
20230829,151100,5471169270,10310,10310,10330,10310,45
|
|
20230829,151000,5470705300,10310,10300,10310,10300,34
|
|
20230829,150900,5470354950,10300,10310,10310,10300,363
|
|
20230829,150800,5466613960,10320,10310,10320,10310,54
|
|
20230829,150700,5466056870,10320,10320,10320,10320,0
|
|
20230829,150600,5466056870,10320,10300,10320,10300,539
|
|
20230829,150500,5460500830,10310,10310,10310,10290,233
|
|
20230829,150400,5458099260,10300,10300,10300,10300,278
|
|
20230829,150300,5455235860,10300,10300,10300,10300,196
|
|
20230829,150200,5453217060,10300,10300,10300,10300,44
|
|
20230829,150100,5452763860,10330,10340,10340,10330,54
|
|
20230829,150000,5452205520,10300,10300,10300,10300,0
|
|
20230829,145900,5452205520,10300,10320,10320,10300,1227
|
|
20230829,145800,5439558290,10330,10330,10330,10330,0
|
|
20230829,145700,5439558290,10330,10330,10330,10330,28
|
|
20230829,145600,5439269050,10330,10330,10330,10330,49
|
|
20230829,145500,5438762880,10320,10320,10320,10320,50
|
|
20230829,145400,5438246880,10320,10320,10320,10320,5
|
|
20230829,145300,5438195280,10320,10350,10350,10320,265
|
|
20230829,145200,5435460390,10350,10320,10350,10320,4
|
|
20230829,145100,5435419020,10360,10350,10360,10350,25
|
|
20230829,145000,5435160240,10340,10320,10340,10320,1037
|
|
20230829,144900,5424452840,10300,10300,10300,10300,0
|
|
20230829,144800,5424452840,10300,10310,10310,10300,490
|
|
20230829,144700,5419405140,10330,10310,10330,10300,686
|
|
20230829,144600,5412331970,10310,10320,10320,10310,55
|
|
20230829,144500,5411764840,10320,10320,10320,10320,2
|
|
20230829,144400,5411744200,10300,10290,10310,10290,38
|
|
20230829,144300,5411352880,10290,10300,10300,10290,492
|
|
20230829,144200,5406288440,10290,10310,10320,10290,615
|
|
20230829,144100,5399949710,10310,10350,10350,10310,507
|
|
20230829,144000,5394720420,10350,10340,10350,10320,1235
|
|
20230829,143900,5381958380,10360,10360,10360,10360,0
|
|
20230829,143800,5381958380,10360,10360,10360,10360,50
|
|
20230829,143700,5381440380,10360,10360,10360,10360,11
|
|
20230829,143600,5381326420,10340,10340,10340,10340,3
|
|
20230829,143500,5381295400,10370,10370,10370,10370,0
|
|
20230829,143400,5381295400,10370,10370,10370,10370,0
|
|
20230829,143300,5381295400,10370,10370,10370,10370,1
|
|
20230829,143200,5381285030,10340,10350,10350,10340,536
|
|
20230829,143100,5375742210,10340,10350,10350,10340,274
|
|
20230829,143000,5372907140,10350,10370,10370,10350,283
|
|
20230829,142900,5369976390,10370,10370,10370,10370,0
|
|
20230829,142800,5369976390,10370,10370,10370,10370,0
|
|
20230829,142700,5369976390,10370,10370,10370,10370,0
|
|
20230829,142600,5369976390,10370,10350,10370,10340,1097
|
|
20230829,142500,5358629460,10370,10370,10370,10370,55
|
|
20230829,142400,5358059110,10380,10370,10380,10370,235
|
|
20230829,142300,5355622150,10370,10370,10370,10370,0
|
|
20230829,142200,5355622150,10370,10340,10370,10340,165
|
|
20230829,142100,5353916020,10350,10350,10350,10350,233
|
|
20230829,142000,5351504470,10360,10340,10360,10340,512
|
|
20230829,141900,5346205170,10340,10340,10340,10340,0
|
|
20230829,141800,5346205170,10340,10340,10340,10340,0
|
|
20230829,141700,5346205170,10340,10360,10360,10340,103
|
|
20230829,141600,5345138150,10330,10300,10360,10290,1240
|
|
20230829,141500,5332321150,10280,10280,10290,10280,157
|
|
20230829,141400,5330707090,10280,10290,10290,10280,1140
|
|
20230829,141300,5318978100,10290,10300,10300,10290,203
|
|
20230829,141200,5316887250,10280,10330,10330,10280,105
|
|
20230829,141100,5315802850,10330,10320,10330,10260,995
|
|
20230829,141000,5305564270,10360,10350,10370,10260,2521
|
|
20230829,140900,5279597340,10300,10310,10350,10300,546
|
|
20230829,140800,5273970260,10310,10310,10310,10310,0
|
|
20230829,140700,5273970260,10310,10320,10320,10310,1000
|
|
20230829,140600,5263656130,10320,10320,10320,10320,120
|
|
20230829,140500,5262417730,10310,10340,10340,10310,81
|
|
20230829,140400,5261580220,10340,10340,10340,10340,10
|
|
20230829,140300,5261476820,10340,10340,10340,10340,3
|
|
20230829,140200,5261445800,10340,10340,10340,10340,29
|
|
20230829,140100,5261145940,10340,10340,10340,10340,197
|
|
20230829,140000,5259108960,10290,10300,10300,10290,647
|
|
20230829,135900,5252445820,10300,10320,10320,10300,1051
|
|
20230829,135800,5241615980,10320,10310,10320,10310,41
|
|
20230829,135700,5241192870,10310,10350,10350,10310,2050
|
|
20230829,135600,5220035040,10350,10350,10350,10350,206
|
|
20230829,135500,5217902940,10350,10360,10360,10350,206
|
|
20230829,135400,5215769680,10390,10380,10390,10380,37
|
|
20230829,135300,5215385290,10380,10360,10380,10360,50
|
|
20230829,135200,5214866580,10360,10330,10360,10330,477
|
|
20230829,135100,5209939050,10330,10340,10340,10330,133
|
|
20230829,135000,5208564550,10330,10340,10340,10330,317
|
|
20230829,134900,5205289650,10330,10340,10340,10330,200
|
|
20230829,134800,5203222640,10350,10340,10380,10340,130
|
|
20230829,134700,5201876030,10340,10340,10340,10340,13
|
|
20230829,134600,5201741610,10320,10330,10380,10320,450
|
|
20230829,134500,5197088220,10340,10410,10480,10320,4681
|
|
20230829,134400,5148670180,10400,10430,10500,10400,959
|
|
20230829,134300,5138623620,10380,10380,10380,10380,0
|
|
20230829,134200,5138623620,10380,10380,10380,10380,97
|
|
20230829,134100,5137616760,10380,10380,10380,10380,2
|
|
20230829,134000,5137596000,10450,10380,10450,10380,11
|
|
20230829,133900,5137481750,10450,10440,10450,10390,10016
|
|
20230829,133800,5033305580,10450,10450,10450,10450,9
|
|
20230829,133700,5033211530,10430,10430,10430,10430,0
|
|
20230829,133600,5033211530,10430,10430,10430,10430,1
|
|
20230829,133500,5033201100,10470,10470,10470,10470,0
|
|
20230829,133400,5033201100,10470,10470,10470,10470,1
|
|
20230829,133300,5033190630,10470,10460,10470,10460,179
|
|
20230829,133200,5031318270,10460,10460,10460,10460,10
|
|
20230829,133100,5031213670,10460,10460,10460,10460,3
|
|
20230829,133000,5031182290,10420,10420,10420,10420,5
|
|
20230829,132900,5031130190,10460,10460,10460,10460,500
|
|
20230829,132800,5025900190,10470,10460,10470,10460,259
|
|
20230829,132700,5023188720,10470,10430,10470,10430,17
|
|
20230829,132600,5023010970,10430,10430,10430,10430,8
|
|
20230829,132500,5022927530,10430,10420,10430,10380,731
|
|
20230829,132400,5015309690,10370,10380,10420,10350,2423
|
|
20230829,132300,4990201800,10420,10380,10420,10380,18
|
|
20230829,132200,4990014880,10410,10380,10410,10380,184
|
|
20230829,132100,4988101660,10420,10430,10430,10380,706
|
|
20230829,132000,4980765860,10430,10400,10430,10400,29
|
|
20230829,131900,4980464080,10430,10430,10430,10430,0
|
|
20230829,131800,4980464080,10430,10430,10430,10430,0
|
|
20230829,131700,4980464080,10430,10390,10430,10390,15
|
|
20230829,131600,4980307790,10390,10390,10390,10390,209
|
|
20230829,131500,4978136280,10390,10390,10390,10390,40
|
|
20230829,131400,4977720680,10390,10390,10390,10390,506
|
|
20230829,131300,4972463340,10400,10400,10400,10400,837
|
|
20230829,131200,4963758540,10400,10440,10440,10400,720
|
|
20230829,131100,4956256070,10440,10450,10450,10440,30
|
|
20230829,131000,4955942850,10440,10440,10440,10440,3
|
|
20230829,130900,4955911530,10440,10430,10440,10430,16
|
|
20230829,130800,4955744610,10430,10430,10430,10430,47
|
|
20230829,130700,4955254400,10430,10440,10440,10430,102
|
|
20230829,130600,4954189820,10450,10450,10450,10450,48
|
|
20230829,130500,4953688220,10450,10460,10460,10450,210
|
|
20230829,130400,4951493710,10510,10510,10510,10510,0
|
|
20230829,130300,4951493710,10510,10510,10510,10510,0
|
|
20230829,130200,4951493710,10510,10440,10510,10440,18
|
|
20230829,130100,4951305380,10460,10460,10460,10460,22
|
|
20230829,130000,4951075260,10460,10470,10470,10440,868
|
|
20230829,125900,4942000500,10470,10470,10470,10470,306
|
|
20230829,125800,4938796680,10470,10470,10470,10470,67
|
|
20230829,125700,4938095190,10570,10480,10570,10480,398
|
|
20230829,125600,4933894130,10560,10550,10560,10370,5692
|
|
20230829,125500,4874558360,10490,10490,10490,10490,4745
|
|
20230829,125400,4824783310,10480,10490,10490,10480,592
|
|
20230829,125300,4818573730,10470,10490,10490,10470,4000
|
|
20230829,125200,4776682470,10490,10500,10500,10490,219
|
|
20230829,125100,4774384820,10500,10510,10510,10500,1215
|
|
20230829,125000,4761627120,10500,10510,10510,10500,687
|
|
20230829,124900,4754406920,10510,10520,10520,10510,1360
|
|
20230829,124800,4740108940,10520,10530,10540,10520,596
|
|
20230829,124700,4733836240,10520,10530,10530,10520,300
|
|
20230829,124600,4730679240,10520,10520,10520,10520,0
|
|
20230829,124500,4730679240,10520,10570,10570,10520,741
|
|
20230829,124400,4722865060,10560,10580,10580,10560,574
|
|
20230829,124300,4716802140,10560,10570,10570,10560,125
|
|
20230829,124200,4715481620,10570,10570,10570,10570,55
|
|
20230829,124100,4714900270,10570,10570,10570,10570,2
|
|
20230829,124000,4714879130,10570,10570,10570,10570,0
|
|
20230829,123900,4714879130,10570,10570,10570,10570,0
|
|
20230829,123800,4714879130,10570,10570,10570,10570,0
|
|
20230829,123700,4714879130,10570,10580,10580,10570,221
|
|
20230829,123600,4712543120,10580,10600,10600,10580,2
|
|
20230829,123500,4712521940,10610,10610,10610,10610,179
|
|
20230829,123400,4710622750,10610,10610,10610,10610,2
|
|
20230829,123300,4710601530,10620,10600,10620,10600,61
|
|
20230829,123200,4709954870,10620,10590,10620,10590,212
|
|
20230829,123100,4707708630,10570,10570,10570,10570,16
|
|
20230829,123000,4707539510,10560,10560,10560,10560,50
|
|
20230829,122900,4707011510,10560,10570,10590,10560,78
|
|
20230829,122800,4706186830,10560,10560,10560,10560,50
|
|
20230829,122700,4705658830,10560,10590,10590,10560,288
|
|
20230829,122600,4702616590,10590,10560,10590,10560,134
|
|
20230829,122500,4701200710,10540,10540,10540,10540,0
|
|
20230829,122400,4701200710,10540,10570,10590,10540,266
|
|
20230829,122300,4698389010,10570,10540,10570,10540,227
|
|
20230829,122200,4695991060,10530,10570,10570,10520,913
|
|
20230829,122100,4686373260,10520,10520,10520,10520,38
|
|
20230829,122000,4685973500,10520,10520,10520,10520,20
|
|
20230829,121900,4685763100,10520,10520,10520,10520,50
|
|
20230829,121800,4685237100,10510,10510,10510,10510,0
|
|
20230829,121700,4685237100,10510,10510,10510,10510,0
|
|
20230829,121600,4685237100,10510,10550,10550,10500,1600
|
|
20230829,121500,4668403910,10550,10550,10550,10550,23
|
|
20230829,121400,4668161260,10570,10570,10570,10570,0
|
|
20230829,121300,4668161260,10570,10540,10570,10540,433
|
|
20230829,121200,4663596450,10540,10540,10540,10540,0
|
|
20230829,121100,4663596450,10540,10540,10540,10540,159
|
|
20230829,121000,4661920590,10540,10540,10540,10540,139
|
|
20230829,120900,4660455530,10530,10530,10530,10530,29
|
|
20230829,120800,4660150160,10590,10570,10590,10540,1490
|
|
20230829,120700,4644428780,10570,10580,10580,10570,262
|
|
20230829,120600,4641658600,10580,10580,10580,10580,7
|
|
20230829,120500,4641584540,10580,10580,10580,10580,2
|
|
20230829,120400,4641563380,10580,10590,10590,10580,3
|
|
20230829,120300,4641531620,10590,10580,10590,10580,692
|
|
20230829,120200,4634210230,10580,10580,10580,10580,4
|
|
20230829,120100,4634167910,10580,10580,10590,10580,766
|
|
20230829,120000,4626063620,10580,10580,10580,10580,232
|
|
20230829,115900,4623609060,10580,10540,10580,10540,253
|
|
20230829,115800,4620941360,10540,10570,10580,10540,304
|
|
20230829,115700,4617729200,10570,10530,10570,10530,65
|
|
20230829,115600,4617043510,10520,10510,10530,10510,38
|
|
20230829,115500,4616643510,10500,10510,10510,10500,273
|
|
20230829,115400,4613776980,10510,10510,10510,10510,564
|
|
20230829,115300,4607849340,10510,10510,10510,10510,11
|
|
20230829,115200,4607733730,10500,10500,10500,10500,0
|
|
20230829,115100,4607733730,10500,10530,10530,10500,1861
|
|
20230829,115000,4588172140,10530,10530,10530,10530,906
|
|
20230829,114900,4578631960,10530,10530,10530,10530,18
|
|
20230829,114800,4578442420,10530,10530,10530,10530,311
|
|
20230829,114700,4575167590,10530,10530,10540,10530,1310
|
|
20230829,114600,4561373090,10530,10600,10600,10530,1329
|
|
20230829,114500,4547344990,10600,10610,10610,10600,4434
|
|
20230829,114400,4500300270,10610,10580,10610,10580,767
|
|
20230829,114300,4492172360,10570,10560,10570,10560,636
|
|
20230829,114200,4485454310,10560,10580,10580,10560,1962
|
|
20230829,114100,4464713730,10570,10610,10610,10570,2097
|
|
20230829,114000,4442515890,10620,10650,10650,10620,756
|
|
20230829,113900,4434467190,10650,10650,10660,10650,340
|
|
20230829,113800,4430845220,10660,10590,10670,10590,1229
|
|
20230829,113700,4417740670,10590,10600,10600,10590,571
|
|
20230829,113600,4411693070,10590,10630,10640,10590,218
|
|
20230829,113500,4409381560,10660,10660,10660,10650,103
|
|
20230829,113400,4408284080,10670,10600,10670,10600,501
|
|
20230829,113300,4402955330,10570,10570,10580,10570,111
|
|
20230829,113200,4401781100,10580,10580,10580,10580,9
|
|
20230829,113100,4401685880,10580,10580,10580,10580,28
|
|
20230829,113000,4401389640,10570,10570,10580,10560,584
|
|
20230829,112900,4395217210,10560,10560,10560,10560,29
|
|
20230829,112800,4394910970,10560,10570,10570,10560,998
|
|
20230829,112700,4384362650,10580,10570,10580,10570,212
|
|
20230829,112600,4382120790,10580,10630,10660,10580,2505
|
|
20230829,112500,4355542300,10660,10600,10680,10600,1894
|
|
20230829,112400,4335355180,10660,10610,10660,10590,2342
|
|
20230829,112300,4310473320,10620,10570,10630,10570,532
|
|
20230829,112200,4304824110,10630,10610,10630,10570,1539
|
|
20230829,112100,4288519520,10590,10610,10620,10590,661
|
|
20230829,112000,4281515070,10610,10620,10640,10610,717
|
|
20230829,111900,4273905740,10620,10650,10650,10620,879
|
|
20230829,111800,4264545770,10620,10620,10620,10620,73
|
|
20230829,111700,4263770510,10650,10650,10660,10650,117
|
|
20230829,111600,4262524390,10660,10640,10660,10620,2489
|
|
20230829,111500,4236023680,10590,10600,10600,10580,571
|
|
20230829,111400,4229977820,10610,10650,10650,10610,1220
|
|
20230829,111300,4217031900,10650,10650,10660,10640,1757
|
|
20230829,111200,4198303310,10650,10630,10650,10630,2274
|
|
20230829,111100,4174095670,10630,10610,10630,10610,108
|
|
20230829,111000,4172948690,10610,10630,10630,10600,409
|
|
20230829,110900,4168608080,10630,10620,10640,10620,335
|
|
20230829,110800,4165048220,10610,10580,10610,10580,530
|
|
20230829,110700,4159435520,10580,10610,10620,10570,1021
|
|
20230829,110600,4148639660,10620,10620,10660,10580,3071
|
|
20230829,110500,4116074270,10650,10630,10650,10580,2054
|
|
20230829,110400,4094245200,10630,10620,10630,10580,1388
|
|
20230829,110300,4079507170,10620,10550,10640,10550,1615
|
|
20230829,110200,4062399570,10550,10550,10550,10550,267
|
|
20230829,110100,4059582720,10550,10600,10600,10550,1321
|
|
20230829,110000,4045635780,10570,10640,10640,10570,243
|
|
20230829,105900,4043062040,10600,10600,10600,10550,1472
|
|
20230829,105800,4027505760,10570,10700,10700,10570,2723
|
|
20230829,105700,3998600930,10710,10610,10710,10570,1628
|
|
20230829,105600,3981294730,10570,10670,10670,10570,3650
|
|
20230829,105500,3942542000,10670,10640,10750,10630,11397
|
|
20230829,105400,3820724570,10640,10620,10660,10620,3565
|
|
20230829,105300,3782787690,10630,10520,10690,10520,9036
|
|
20230829,105200,3686697690,10530,10540,10550,10510,552
|
|
20230829,105100,3680878830,10540,10500,10540,10500,1300
|
|
20230829,105000,3667189730,10490,10500,10520,10470,583
|
|
20230829,104900,3661065140,10500,10470,10500,10440,722
|
|
20230829,104800,3653513380,10460,10460,10500,10420,593
|
|
20230829,104700,3647315600,10440,10420,10440,10410,3545
|
|
20230829,104600,3610372840,10450,10460,10460,10430,5355
|
|
20230829,104500,3554454560,10490,10460,10520,10420,5235
|
|
20230829,104400,3499614170,10460,10460,10550,10370,18480
|
|
20230829,104300,3307075770,10430,10540,10630,10420,18573
|
|
20230829,104200,3111965070,10570,10560,10780,10540,50646
|
|
20230829,104100,2571823870,10560,10740,10900,10560,68514
|
|
20230829,104000,1835147910,10710,10730,10780,10690,11274
|
|
20230829,103900,1714314590,10750,10740,10800,10690,14699
|
|
20230829,103800,1556397810,10740,10500,10800,10500,22413
|
|
20230829,103700,1317669520,10500,10490,10530,10480,5860
|
|
20230829,103600,1256075440,10500,10490,10520,10450,4218
|
|
20230829,103500,1211847090,10490,10330,10570,10330,11178
|
|
20230829,103400,1094942180,10270,10320,10360,10270,210
|
|
20230829,103300,1092771960,10230,10280,10280,10230,1643
|
|
20230829,103200,1075919150,10330,10340,10340,10320,567
|
|
20230829,103100,1070060260,10340,10350,10350,10340,167
|
|
20230829,103000,1068332520,10360,10380,10380,10360,614
|
|
20230829,102900,1061965050,10380,10400,10400,10380,792
|
|
20230829,102800,1053733730,10410,10420,10420,10410,516
|
|
20230829,102700,1048362010,10420,10420,10420,10410,810
|
|
20230829,102600,1039924860,10410,10410,10410,10410,91
|
|
20230829,102500,1038977550,10440,10390,10440,10390,2344
|
|
20230829,102400,1014566980,10390,10380,10390,10380,215
|
|
20230829,102300,1012333160,10380,10360,10380,10360,200
|
|
20230829,102200,1010257770,10360,10350,10360,10340,135
|
|
20230829,102100,1008859690,10340,10300,10340,10300,571
|
|
20230829,102000,1002967410,10300,10300,10300,10300,1000
|
|
20230829,101900,992667410,10300,10260,10300,10260,6
|
|
20230829,101800,992605810,10260,10260,10260,10260,0
|
|
20230829,101700,992605810,10260,10250,10260,10250,523
|
|
20230829,101600,987239910,10250,10250,10250,10250,140
|
|
20230829,101500,985804910,10250,10260,10260,10250,841
|
|
20230829,101400,977182660,10270,10270,10270,10260,402
|
|
20230829,101300,973058120,10260,10260,10260,10260,100
|
|
20230829,101200,972032120,10260,10270,10270,10260,963
|
|
20230829,101100,962148540,10310,10310,10310,10310,39
|
|
20230829,101000,961746450,10260,10290,10290,10260,198
|
|
20230829,100900,959711000,10320,10320,10320,10320,0
|
|
20230829,100800,959711000,10320,10320,10320,10300,342
|
|
20230829,100700,956187560,10300,10300,10300,10300,128
|
|
20230829,100600,954869160,10320,10300,10320,10300,154
|
|
20230829,100500,953282940,10300,10310,10320,10300,383
|
|
20230829,100400,949332070,10300,10290,10300,10290,369
|
|
20230829,100300,945532530,10290,10280,10290,10280,2
|
|
20230829,100200,945511960,10280,10280,10290,10280,141
|
|
20230829,100100,944062370,10280,10270,10280,10250,11
|
|
20230829,100000,943949450,10270,10250,10270,10250,381
|
|
20230829,095900,940044180,10250,10250,10250,10250,58
|
|
20230829,095800,939449680,10250,10250,10250,10250,114
|
|
20230829,095700,938281180,10260,10270,10270,10260,152
|
|
20230829,095600,936721160,10290,10290,10290,10290,2
|
|
20230829,095500,936700580,10270,10280,10290,10260,546
|
|
20230829,095400,931094640,10280,10280,10280,10280,0
|
|
20230829,095300,931094640,10280,10280,10280,10260,158
|
|
20230829,095200,929473220,10280,10280,10280,10280,50
|
|
20230829,095100,928959220,10280,10260,10280,10250,4446
|
|
20230829,095000,883284080,10260,10340,10340,10260,2459
|
|
20230829,094900,857997750,10310,10310,10310,10310,25
|
|
20230829,094800,857740000,10310,10310,10310,10310,0
|
|
20230829,094700,857740000,10310,10340,10340,10300,341
|
|
20230829,094600,854226260,10300,10300,10300,10300,289
|
|
20230829,094500,851249560,10360,10300,10360,10300,146
|
|
20230829,094400,849745700,10320,10370,10370,10310,1240
|
|
20230829,094300,836945390,10370,10370,10380,10340,679
|
|
20230829,094200,829923490,10380,10390,10390,10330,270
|
|
20230829,094100,827126550,10390,10390,10390,10370,92
|
|
20230829,094000,826172010,10390,10390,10390,10380,32
|
|
20230829,093900,825839630,10390,10370,10390,10370,319
|
|
20230829,093800,822531240,10370,10370,10370,10340,35
|
|
20230829,093700,822168440,10370,10340,10370,10330,554
|
|
20230829,093600,816439160,10330,10330,10330,10330,131
|
|
20230829,093500,815085930,10330,10330,10340,10300,530
|
|
20230829,093400,809625970,10340,10330,10340,10300,280
|
|
20230829,093300,806738990,10330,10340,10340,10330,117
|
|
20230829,093200,805529310,10340,10330,10340,10330,264
|
|
20230829,093100,802802080,10300,10320,10320,10300,10
|
|
20230829,093000,802699060,10300,10330,10330,10300,2
|
|
20230829,092900,802678430,10290,10300,10330,10290,737
|
|
20230829,092800,795088790,10300,10290,10330,10290,52
|
|
20230829,092700,794553170,10290,10330,10330,10290,3503
|
|
20230829,092600,758459060,10360,10350,10360,10350,193
|
|
20230829,092500,756461500,10350,10320,10350,10310,821
|
|
20230829,092400,747991510,10320,10400,10400,10320,3557
|
|
20230829,092300,711188370,10400,10410,10410,10400,209
|
|
20230829,092200,709014360,10410,10430,10430,10360,1159
|
|
20230829,092100,696994980,10410,10380,10430,10370,711
|
|
20230829,092000,689611630,10410,10390,10410,10370,596
|
|
20230829,091900,683422090,10390,10400,10440,10350,1232
|
|
20230829,091800,670643650,10450,10450,10490,10400,3897
|
|
20230829,091700,629969920,10450,10490,10500,10430,2737
|
|
20230829,091600,601378420,10500,10490,10500,10430,1301
|
|
20230829,091500,587748740,10490,10450,10490,10400,1615
|
|
20230829,091400,570907700,10490,10490,10490,10440,850
|
|
20230829,091300,562014720,10460,10520,10520,10410,4018
|
|
20230829,091200,520015650,10520,10550,10570,10420,3323
|
|
20230829,091100,485118150,10550,10370,10550,10370,15452
|
|
20230829,091000,323957280,10360,10390,10410,10330,1808
|
|
20230829,090900,305244700,10420,10450,10450,10350,2159
|
|
20230829,090800,282733160,10450,10350,10450,10340,9268
|
|
20230829,090700,186749890,10350,10370,10380,10350,2678
|
|
20230829,090600,159013490,10370,10380,10380,10360,531
|
|
20230829,090500,153507780,10380,10370,10390,10350,1597
|
|
20230829,090400,136947310,10350,10380,10380,10340,592
|
|
20230829,090300,130820140,10380,10370,10400,10340,1049
|
|
20230829,090200,119936700,10380,10410,10450,10380,2746
|
|
20230829,090100,91302860,10410,10350,10450,10350,3482
|
|
20230829,090000,55078900,10360,10370,10370,10300,5318
|