574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183100,14771815250,9070,9070,9070,9070,19389
|
|
20230828,183000,14771815250,9070,9070,9070,9070,0
|
|
20230828,182900,14771815250,9070,9070,9070,9070,0
|
|
20230828,182800,14771815250,9070,9070,9070,9070,0
|
|
20230828,182700,14771815250,9070,9070,9070,9070,0
|
|
20230828,182600,14771815250,9070,9070,9070,9070,0
|
|
20230828,182500,14771815250,9070,9070,9070,9070,0
|
|
20230828,182400,14771815250,9070,9070,9070,9070,0
|
|
20230828,182300,14771815250,9070,9070,9070,9070,0
|
|
20230828,182200,14771815250,9070,9070,9070,9070,0
|
|
20230828,182100,14771815250,9070,9070,9070,9070,0
|
|
20230828,182000,14771815250,9070,9070,9070,9070,0
|
|
20230828,181900,14771815250,9070,9070,9070,9070,0
|
|
20230828,181800,14771815250,9070,9070,9070,9070,0
|
|
20230828,181700,14771815250,9070,9070,9070,9070,0
|
|
20230828,181600,14771815250,9070,9070,9070,9070,0
|
|
20230828,181500,14771815250,9070,9070,9070,9070,0
|
|
20230828,181400,14771815250,9070,9070,9070,9070,0
|
|
20230828,181300,14771815250,9070,9070,9070,9070,0
|
|
20230828,181200,14771815250,9070,9070,9070,9070,0
|
|
20230828,181100,14771815250,9070,9070,9070,9070,0
|
|
20230828,181000,14771815250,9070,9070,9070,9070,0
|
|
20230828,180900,14771815250,9070,9070,9070,9070,0
|
|
20230828,180800,14771815250,9070,9070,9070,9070,0
|
|
20230828,180700,14771815250,9070,9070,9070,9070,0
|
|
20230828,180600,14771815250,9070,9070,9070,9070,0
|
|
20230828,180500,14771815250,9070,9070,9070,9070,0
|
|
20230828,180400,14771815250,9070,9070,9070,9070,0
|
|
20230828,180300,14771815250,9070,9070,9070,9070,0
|
|
20230828,180200,14771815250,9070,9070,9070,9070,0
|
|
20230828,180100,14771815250,9070,9070,9070,9070,19389
|
|
20230828,180000,14771815250,9070,9070,9070,9070,0
|
|
20230828,175900,14771815250,9070,9070,9070,9070,0
|
|
20230828,175800,14771815250,9070,9070,9070,9070,0
|
|
20230828,175700,14771815250,9070,9070,9070,9070,0
|
|
20230828,175600,14771815250,9070,9070,9070,9070,0
|
|
20230828,175500,14771815250,9070,9070,9070,9070,0
|
|
20230828,175400,14771815250,9070,9070,9070,9070,0
|
|
20230828,175300,14771815250,9070,9070,9070,9070,0
|
|
20230828,175200,14771815250,9070,9070,9070,9070,0
|
|
20230828,175100,14771815250,9070,9070,9070,9070,0
|
|
20230828,175000,14771815250,9070,9070,9070,9070,0
|
|
20230828,174900,14771815250,9070,9070,9070,9070,0
|
|
20230828,174800,14771815250,9070,9070,9070,9070,0
|
|
20230828,174700,14771815250,9070,9070,9070,9070,0
|
|
20230828,174600,14771815250,9070,9070,9070,9070,0
|
|
20230828,174500,14771815250,9070,9070,9070,9070,0
|
|
20230828,174400,14771815250,9070,9070,9070,9070,0
|
|
20230828,174300,14771815250,9070,9070,9070,9070,0
|
|
20230828,174200,14771815250,9070,9070,9070,9070,0
|
|
20230828,174100,14771815250,9070,9070,9070,9070,0
|
|
20230828,174000,14771815250,9070,9070,9070,9070,0
|
|
20230828,173900,14771815250,9070,9070,9070,9070,0
|
|
20230828,173800,14771815250,9070,9070,9070,9070,0
|
|
20230828,173700,14771815250,9070,9070,9070,9070,0
|
|
20230828,173600,14771815250,9070,9070,9070,9070,0
|
|
20230828,173500,14771815250,9070,9070,9070,9070,0
|
|
20230828,173400,14771815250,9070,9070,9070,9070,0
|
|
20230828,173300,14771815250,9070,9070,9070,9070,0
|
|
20230828,173200,14771815250,9070,9070,9070,9070,0
|
|
20230828,173100,14771815250,9070,9070,9070,9070,19389
|
|
20230828,173000,14771815250,9070,9070,9070,9070,0
|
|
20230828,172900,14771815250,9070,9070,9070,9070,0
|
|
20230828,172800,14771815250,9070,9070,9070,9070,0
|
|
20230828,172700,14771815250,9070,9070,9070,9070,0
|
|
20230828,172600,14771815250,9070,9070,9070,9070,0
|
|
20230828,172500,14771815250,9070,9070,9070,9070,0
|
|
20230828,172400,14771815250,9070,9070,9070,9070,0
|
|
20230828,172300,14771815250,9070,9070,9070,9070,0
|
|
20230828,172200,14771815250,9070,9070,9070,9070,0
|
|
20230828,172100,14771815250,9070,9070,9070,9070,0
|
|
20230828,172000,14771815250,9070,9070,9070,9070,0
|
|
20230828,171900,14771815250,9070,9070,9070,9070,0
|
|
20230828,171800,14771815250,9070,9070,9070,9070,0
|
|
20230828,171700,14771815250,9070,9070,9070,9070,0
|
|
20230828,171600,14771815250,9070,9070,9070,9070,0
|
|
20230828,171500,14771815250,9070,9070,9070,9070,0
|
|
20230828,171400,14771815250,9070,9070,9070,9070,0
|
|
20230828,171300,14771815250,9070,9070,9070,9070,0
|
|
20230828,171200,14771815250,9070,9070,9070,9070,0
|
|
20230828,171100,14771815250,9070,9070,9070,9070,0
|
|
20230828,171000,14771815250,9070,9070,9070,9070,0
|
|
20230828,170900,14771815250,9070,9070,9070,9070,0
|
|
20230828,170800,14771815250,9070,9070,9070,9070,0
|
|
20230828,170700,14771815250,9070,9070,9070,9070,0
|
|
20230828,170600,14771815250,9070,9070,9070,9070,0
|
|
20230828,170500,14771815250,9070,9070,9070,9070,0
|
|
20230828,170400,14771815250,9070,9070,9070,9070,0
|
|
20230828,170300,14771815250,9070,9070,9070,9070,0
|
|
20230828,170200,14771815250,9070,9070,9070,9070,0
|
|
20230828,170100,14771815250,9070,9070,9070,9070,19389
|
|
20230828,170000,14771815250,9070,9070,9070,9070,0
|
|
20230828,165900,14771815250,9070,9070,9070,9070,0
|
|
20230828,165800,14771815250,9070,9070,9070,9070,0
|
|
20230828,165700,14771815250,9070,9070,9070,9070,0
|
|
20230828,165600,14771815250,9070,9070,9070,9070,0
|
|
20230828,165500,14771815250,9070,9070,9070,9070,0
|
|
20230828,165400,14771815250,9070,9070,9070,9070,0
|
|
20230828,165300,14771815250,9070,9070,9070,9070,0
|
|
20230828,165200,14771815250,9070,9070,9070,9070,0
|
|
20230828,165100,14771815250,9070,9070,9070,9070,0
|
|
20230828,165000,14771815250,9070,9070,9070,9070,0
|
|
20230828,164900,14771815250,9070,9070,9070,9070,0
|
|
20230828,164800,14771815250,9070,9070,9070,9070,0
|
|
20230828,164700,14771815250,9070,9070,9070,9070,0
|
|
20230828,164600,14771815250,9070,9070,9070,9070,0
|
|
20230828,164500,14771815250,9070,9070,9070,9070,0
|
|
20230828,164400,14771815250,9070,9070,9070,9070,0
|
|
20230828,164300,14771815250,9070,9070,9070,9070,0
|
|
20230828,164200,14771815250,9070,9070,9070,9070,0
|
|
20230828,164100,14771815250,9070,9070,9070,9070,0
|
|
20230828,164000,14771815250,9070,9070,9070,9070,0
|
|
20230828,163900,14771815250,9070,9070,9070,9070,0
|
|
20230828,163800,14771815250,9070,9070,9070,9070,0
|
|
20230828,163700,14771815250,9070,9070,9070,9070,0
|
|
20230828,163600,14771815250,9070,9070,9070,9070,0
|
|
20230828,163500,14771815250,9070,9070,9070,9070,0
|
|
20230828,163400,14771815250,9070,9070,9070,9070,0
|
|
20230828,163300,14771815250,9070,9070,9070,9070,0
|
|
20230828,163200,14771815250,9070,9070,9070,9070,0
|
|
20230828,163100,14771815250,9070,9070,9070,9070,19389
|
|
20230828,163000,14771815250,9070,9070,9070,9070,0
|
|
20230828,162900,14771815250,9070,9070,9070,9070,0
|
|
20230828,162800,14771815250,9070,9070,9070,9070,0
|
|
20230828,162700,14771815250,9070,9070,9070,9070,0
|
|
20230828,162600,14771815250,9070,9070,9070,9070,0
|
|
20230828,162500,14771815250,9070,9070,9070,9070,0
|
|
20230828,162400,14771815250,9070,9070,9070,9070,0
|
|
20230828,162300,14771815250,9070,9070,9070,9070,0
|
|
20230828,162200,14771815250,9070,9070,9070,9070,0
|
|
20230828,162100,14771815250,9070,9070,9070,9070,0
|
|
20230828,162000,14771815250,9070,9070,9070,9070,0
|
|
20230828,161900,14771815250,9070,9070,9070,9070,0
|
|
20230828,161800,14771815250,9070,9070,9070,9070,0
|
|
20230828,161700,14771815250,9070,9070,9070,9070,0
|
|
20230828,161600,14771815250,9070,9070,9070,9070,0
|
|
20230828,161500,14771815250,9070,9070,9070,9070,0
|
|
20230828,161400,14771815250,9070,9070,9070,9070,0
|
|
20230828,161300,14771815250,9070,9070,9070,9070,0
|
|
20230828,161200,14771815250,9070,9070,9070,9070,0
|
|
20230828,161100,14771815250,9070,9070,9070,9070,0
|
|
20230828,161000,14771815250,9070,9070,9070,9070,0
|
|
20230828,160900,14771815250,9070,9070,9070,9070,0
|
|
20230828,160800,14771815250,9070,9070,9070,9070,0
|
|
20230828,160700,14771815250,9070,9070,9070,9070,0
|
|
20230828,160600,14771815250,9070,9070,9070,9070,0
|
|
20230828,160500,14771815250,9070,9070,9070,9070,0
|
|
20230828,160400,14771815250,9070,9070,9070,9070,0
|
|
20230828,160300,14771815250,9070,9070,9070,9070,0
|
|
20230828,160200,14771815250,9070,9070,9070,9070,0
|
|
20230828,160100,14771815250,9070,9070,9070,9070,19389
|
|
20230828,160000,14771815250,9070,9070,9070,9070,0
|
|
20230828,155900,14771815250,9070,9070,9070,9070,0
|
|
20230828,155800,14771815250,9070,9070,9070,9070,0
|
|
20230828,155700,14771815250,9070,9070,9070,9070,0
|
|
20230828,155600,14771815250,9070,9070,9070,9070,0
|
|
20230828,155500,14771815250,9070,9070,9070,9070,0
|
|
20230828,155400,14771815250,9070,9070,9070,9070,0
|
|
20230828,155300,14771815250,9070,9070,9070,9070,0
|
|
20230828,155200,14771815250,9070,9070,9070,9070,0
|
|
20230828,155100,14771815250,9070,9070,9070,9070,0
|
|
20230828,155000,14771815250,9070,9070,9070,9070,0
|
|
20230828,154900,14771815250,9070,9070,9070,9070,0
|
|
20230828,154800,14771815250,9070,9070,9070,9070,0
|
|
20230828,154700,14771815250,9070,9070,9070,9070,0
|
|
20230828,154600,14771815250,9070,9070,9070,9070,0
|
|
20230828,154500,14771815250,9070,9070,9070,9070,0
|
|
20230828,154400,14771815250,9070,9070,9070,9070,0
|
|
20230828,154300,14771815250,9070,9070,9070,9070,0
|
|
20230828,154200,14771815250,9070,9070,9070,9070,0
|
|
20230828,154100,14771815250,9070,9070,9070,9070,0
|
|
20230828,154000,14771815250,9070,9070,9070,9070,0
|
|
20230828,153900,14771815250,9070,9070,9070,9070,0
|
|
20230828,153800,14771815250,9070,9070,9070,9070,0
|
|
20230828,153700,14771815250,9070,9070,9070,9070,0
|
|
20230828,153600,14771815250,9070,9070,9070,9070,0
|
|
20230828,153500,14771815250,9070,9070,9070,9070,0
|
|
20230828,153400,14771815250,9070,9070,9070,9070,0
|
|
20230828,153300,14771815250,9070,9070,9070,9070,0
|
|
20230828,153200,14771815250,9070,9070,9070,9070,0
|
|
20230828,153100,14771815250,9070,9070,9070,9070,19389
|
|
20230828,153000,14771815250,9070,9070,9070,9070,19389
|
|
20230828,152900,14595957020,9040,9040,9040,9040,0
|
|
20230828,152800,14595957020,9040,9040,9040,9040,0
|
|
20230828,152700,14595957020,9040,9040,9040,9040,0
|
|
20230828,152600,14595957020,9040,9040,9040,9040,0
|
|
20230828,152500,14595957020,9040,9040,9040,9040,0
|
|
20230828,152400,14595957020,9040,9040,9040,9040,0
|
|
20230828,152300,14595957020,9040,9040,9040,9040,0
|
|
20230828,152200,14595957020,9040,9040,9040,9040,0
|
|
20230828,152100,14595957020,9040,9040,9040,9040,0
|
|
20230828,152000,14595957020,9040,9040,9040,9040,0
|
|
20230828,151900,14595957020,9040,9000,9050,8990,3718
|
|
20230828,151800,14562416260,9030,9040,9050,9000,6022
|
|
20230828,151700,14508090470,9020,8940,9030,8940,6373
|
|
20230828,151600,14450750940,8960,9010,9030,8940,12272
|
|
20230828,151500,14340576650,9000,8940,9000,8930,13471
|
|
20230828,151400,14219757320,8940,8990,9000,8880,16762
|
|
20230828,151300,14069670900,8990,9010,9050,8990,10728
|
|
20230828,151200,13973052610,9010,9080,9120,9000,18348
|
|
20230828,151100,13807123770,9080,9120,9120,9060,11949
|
|
20230828,151000,13698504860,9130,9160,9170,9130,3484
|
|
20230828,150900,13666609750,9170,9140,9170,9110,3184
|
|
20230828,150800,13637514130,9140,9120,9170,9110,1808
|
|
20230828,150700,13620988530,9100,9180,9180,9100,7201
|
|
20230828,150600,13555302380,9170,9130,9180,9130,2962
|
|
20230828,150500,13528212170,9120,9160,9160,9120,3773
|
|
20230828,150400,13493736750,9160,9190,9190,9130,7287
|
|
20230828,150300,13426965520,9200,9170,9200,9160,2575
|
|
20230828,150200,13403361820,9170,9090,9240,9090,3421
|
|
20230828,150100,13372023530,9090,9250,9290,9050,21981
|
|
20230828,150000,13170858740,9250,9240,9300,9240,4709
|
|
20230828,145900,13127184230,9240,9280,9280,9240,3922
|
|
20230828,145800,13090907660,9290,9210,9290,9210,4428
|
|
20230828,145700,13049873980,9200,9210,9260,9180,6093
|
|
20230828,145600,12993827960,9210,9240,9260,9210,2734
|
|
20230828,145500,12968591940,9240,9220,9250,9180,5272
|
|
20230828,145400,12920054780,9190,9170,9220,9160,7069
|
|
20230828,145300,12855187610,9170,9250,9250,9170,8081
|
|
20230828,145200,12780945450,9200,9280,9320,9200,4190
|
|
20230828,145100,12742211620,9270,9230,9330,9160,8093
|
|
20230828,145000,12667713940,9230,9320,9320,9230,10527
|
|
20230828,144900,12570256050,9280,9310,9330,9260,4755
|
|
20230828,144800,12526064600,9310,9310,9340,9270,6831
|
|
20230828,144700,12462545200,9310,9310,9340,9290,3350
|
|
20230828,144600,12431313690,9290,9350,9380,9290,4081
|
|
20230828,144500,12393247830,9360,9300,9420,9300,5618
|
|
20230828,144400,12340653240,9300,9370,9380,9300,7969
|
|
20230828,144300,12266261960,9360,9410,9430,9320,11173
|
|
20230828,144200,12161346780,9430,9260,9520,9260,30231
|
|
20230828,144100,11877016050,9250,9280,9300,9240,6400
|
|
20230828,144000,11817776450,9240,9290,9330,9240,7684
|
|
20230828,143900,11746543740,9270,9240,9410,9240,9825
|
|
20230828,143800,11655022470,9220,9250,9290,9220,10849
|
|
20230828,143700,11554655540,9250,9240,9260,9220,5778
|
|
20230828,143600,11501264040,9230,9270,9290,9200,20915
|
|
20230828,143500,11308320690,9230,9410,9410,9200,27095
|
|
20230828,143400,11056025770,9430,9440,9470,9410,8472
|
|
20230828,143300,10976073130,9440,9420,9490,9380,11758
|
|
20230828,143200,10865009450,9430,9410,9500,9380,17634
|
|
20230828,143100,10698544320,9410,9380,9450,9330,17348
|
|
20230828,143000,10535951040,9410,9420,9440,9330,16276
|
|
20230828,142900,10383373850,9400,9420,9420,9350,19845
|
|
20230828,142800,10197289460,9390,9510,9590,9340,40756
|
|
20230828,142700,9812738810,9510,9670,9680,9500,26463
|
|
20230828,142600,9559412460,9670,9580,9700,9540,26048
|
|
20230828,142500,9308586180,9580,9660,9770,9570,48453
|
|
20230828,142400,8841373070,9650,9820,9830,9650,41251
|
|
20230828,142300,8439008940,9830,9690,9890,9660,62019
|
|
20230828,142200,7830262010,9640,9820,9850,9640,61159
|
|
20230828,142100,7235408430,9830,9630,9970,9620,186815
|
|
20230828,142000,5397279180,9630,9670,9740,9530,78327
|
|
20230828,141900,4641090460,9700,9480,9800,9330,157796
|
|
20230828,141800,3123842570,9220,9220,9220,9220,0
|
|
20230828,141700,3123842570,9220,9070,9220,9060,17398
|
|
20230828,141600,2964503940,9090,9030,9100,9010,7631
|
|
20230828,141500,2895302770,9030,9020,9030,9000,1068
|
|
20230828,141400,2885676600,9020,9060,9070,9020,4453
|
|
20230828,141300,2845436540,9060,9060,9070,9040,3284
|
|
20230828,141200,2815703960,9040,9080,9090,8980,6250
|
|
20230828,141100,2759121640,9080,9140,9140,9040,10503
|
|
20230828,141000,2663639520,9140,9060,9140,9060,12758
|
|
20230828,140900,2547673240,9090,9000,9090,8980,3172
|
|
20230828,140800,2519052210,9000,9000,9030,9000,959
|
|
20230828,140700,2510419080,9000,8990,9000,8990,732
|
|
20230828,140600,2503834190,8980,9010,9010,8980,4611
|
|
20230828,140500,2462389180,9010,9010,9010,9000,934
|
|
20230828,140400,2453976300,9010,9000,9030,9000,3740
|
|
20230828,140300,2420273210,9000,9000,9000,8920,724
|
|
20230828,140200,2413762570,8990,8950,9000,8910,3416
|
|
20230828,140100,2383224800,8950,9050,9050,8950,3913
|
|
20230828,140000,2347961820,9050,9050,9080,9020,3087
|
|
20230828,135900,2320060500,9050,9120,9130,9050,4870
|
|
20230828,135800,2275856040,9120,9110,9140,9100,13763
|
|
20230828,135700,2150384540,9100,9060,9110,9050,4739
|
|
20230828,135600,2107299230,9020,9060,9060,9010,3194
|
|
20230828,135500,2078419940,9090,9030,9110,9000,15432
|
|
20230828,135400,1938293290,9030,9050,9070,9030,3185
|
|
20230828,135300,1909460470,9060,9010,9070,9010,10455
|
|
20230828,135200,1814857100,9010,8960,9020,8950,17588
|
|
20230828,135100,1656795950,8970,8920,8970,8920,2950
|
|
20230828,135000,1630404350,8900,8910,8930,8900,944
|
|
20230828,134900,1621981160,8900,8880,8900,8880,48
|
|
20230828,134800,1621554370,8930,8920,8930,8890,4211
|
|
20230828,134700,1584000150,8920,8880,8930,8820,6310
|
|
20230828,134600,1527908920,8850,8830,8910,8830,8708
|
|
20230828,134500,1450635580,8820,8740,8820,8690,5059
|
|
20230828,134400,1406148710,8770,8770,8770,8760,298
|
|
20230828,134300,1403535300,8770,8770,8770,8770,0
|
|
20230828,134200,1403535300,8770,8770,8770,8770,50
|
|
20230828,134100,1403096800,8770,8770,8770,8770,0
|
|
20230828,134000,1403096800,8770,8770,8770,8770,647
|
|
20230828,133900,1397422610,8780,8780,8780,8780,0
|
|
20230828,133800,1397422610,8780,8780,8780,8780,154
|
|
20230828,133700,1396070490,8760,8760,8760,8760,11
|
|
20230828,133600,1395974130,8760,8760,8760,8760,99
|
|
20230828,133500,1395106890,8780,8780,8780,8780,0
|
|
20230828,133400,1395106890,8780,8770,8780,8770,23
|
|
20230828,133300,1394905080,8770,8770,8770,8770,37
|
|
20230828,133200,1394580590,8780,8780,8780,8780,97
|
|
20230828,133100,1393728930,8780,8780,8780,8780,0
|
|
20230828,133000,1393728930,8780,8790,8790,8780,17
|
|
20230828,132900,1393579540,8790,8790,8790,8790,50
|
|
20230828,132800,1393140040,8790,8800,8800,8790,100
|
|
20230828,132700,1392261030,8810,8810,8810,8810,0
|
|
20230828,132600,1392261030,8810,8810,8810,8810,786
|
|
20230828,132500,1385336370,8810,8810,8810,8810,133
|
|
20230828,132400,1384164640,8810,8780,8810,8780,3146
|
|
20230828,132300,1356483940,8780,8780,8780,8780,1
|
|
20230828,132200,1356475160,8800,8800,8800,8800,0
|
|
20230828,132100,1356475160,8800,8800,8800,8800,10
|
|
20230828,132000,1356387160,8800,8790,8800,8790,161
|
|
20230828,131900,1354970590,8770,8770,8770,8770,260
|
|
20230828,131800,1352690390,8770,8770,8770,8770,0
|
|
20230828,131700,1352690390,8770,8770,8770,8770,112
|
|
20230828,131600,1351708150,8770,8750,8770,8750,15
|
|
20230828,131500,1351576860,8750,8750,8750,8750,65
|
|
20230828,131400,1351008110,8750,8750,8750,8750,0
|
|
20230828,131300,1351008110,8750,8750,8750,8750,0
|
|
20230828,131200,1351008110,8750,8750,8750,8750,14
|
|
20230828,131100,1350885610,8770,8770,8770,8750,81
|
|
20230828,131000,1350175980,8770,8770,8770,8770,22
|
|
20230828,130900,1349983040,8790,8790,8790,8790,0
|
|
20230828,130800,1349983040,8790,8790,8790,8790,0
|
|
20230828,130700,1349983040,8790,8790,8790,8780,1013
|
|
20230828,130600,1341080870,8790,8790,8790,8790,285
|
|
20230828,130500,1338575720,8790,8790,8790,8790,39
|
|
20230828,130400,1338232910,8790,8790,8790,8790,5
|
|
20230828,130300,1338188960,8810,8800,8810,8800,899
|
|
20230828,130200,1330276770,8790,8780,8790,8780,310
|
|
20230828,130100,1327551890,8780,8790,8790,8780,19
|
|
20230828,130000,1327385060,8790,8790,8790,8790,149
|
|
20230828,125900,1326075350,8810,8810,8810,8810,6
|
|
20230828,125800,1326022490,8810,8800,8810,8800,215
|
|
20230828,125700,1324130280,8800,8800,8800,8800,0
|
|
20230828,125600,1324130280,8800,8800,8800,8770,885
|
|
20230828,125500,1316342310,8810,8750,8810,8750,3928
|
|
20230828,125400,1281891550,8740,8740,8740,8740,500
|
|
20230828,125300,1277521550,8740,8740,8740,8740,0
|
|
20230828,125200,1277521550,8740,8740,8740,8740,0
|
|
20230828,125100,1277521550,8740,8740,8740,8740,34
|
|
20230828,125000,1277224390,8740,8750,8750,8740,171
|
|
20230828,124900,1275728240,8740,8740,8740,8740,0
|
|
20230828,124800,1275728240,8740,8740,8740,8740,120
|
|
20230828,124700,1274679440,8750,8750,8750,8750,0
|
|
20230828,124600,1274679440,8750,8750,8750,8750,0
|
|
20230828,124500,1274679440,8750,8750,8750,8750,50
|
|
20230828,124400,1274241940,8750,8750,8750,8750,1
|
|
20230828,124300,1274233190,8740,8740,8740,8740,0
|
|
20230828,124200,1274233190,8740,8740,8740,8740,0
|
|
20230828,124100,1274233190,8740,8730,8740,8730,78
|
|
20230828,124000,1273551490,8710,8710,8710,8710,0
|
|
20230828,123900,1273551490,8710,8710,8710,8710,227
|
|
20230828,123800,1271574320,8750,8750,8750,8750,238
|
|
20230828,123700,1269491820,8750,8750,8750,8750,187
|
|
20230828,123600,1267855570,8750,8710,8750,8710,6
|
|
20230828,123500,1267803190,8760,8760,8760,8760,0
|
|
20230828,123400,1267803190,8760,8760,8760,8760,1
|
|
20230828,123300,1267794430,8720,8720,8720,8720,55
|
|
20230828,123200,1267314830,8760,8730,8760,8730,71
|
|
20230828,123100,1266694970,8730,8730,8730,8730,0
|
|
20230828,123000,1266694970,8730,8730,8730,8730,10
|
|
20230828,122900,1266607670,8720,8720,8720,8720,0
|
|
20230828,122800,1266607670,8720,8720,8720,8720,0
|
|
20230828,122700,1266607670,8720,8720,8720,8720,18
|
|
20230828,122600,1266450710,8720,8720,8720,8720,1
|
|
20230828,122500,1266441990,8710,8710,8720,8710,99
|
|
20230828,122400,1265579690,8710,8700,8710,8680,60
|
|
20230828,122300,1265058840,8680,8690,8690,8680,102
|
|
20230828,122200,1264173330,8690,8690,8700,8690,416
|
|
20230828,122100,1260557690,8690,8690,8690,8690,10
|
|
20230828,122000,1260470790,8690,8690,8690,8690,56
|
|
20230828,121900,1259984150,8720,8720,8720,8720,1
|
|
20230828,121800,1259975430,8720,8690,8720,8690,2
|
|
20230828,121700,1259958020,8680,8680,8680,8680,89
|
|
20230828,121600,1259185500,8740,8740,8740,8740,112
|
|
20230828,121500,1258206620,8730,8730,8750,8650,1139
|
|
20230828,121400,1248310340,8750,8750,8750,8750,0
|
|
20230828,121300,1248310340,8750,8760,8760,8750,40
|
|
20230828,121200,1247960140,8760,8730,8760,8700,1687
|
|
20230828,121100,1233232930,8730,8730,8730,8730,83
|
|
20230828,121000,1232508340,8730,8710,8760,8710,1330
|
|
20230828,120900,1220906250,8710,8710,8710,8710,0
|
|
20230828,120800,1220906250,8710,8710,8710,8710,122
|
|
20230828,120700,1219843630,8720,8720,8720,8720,0
|
|
20230828,120600,1219843630,8720,8720,8720,8720,132
|
|
20230828,120500,1218692590,8720,8720,8720,8720,94
|
|
20230828,120400,1217872910,8720,8730,8730,8720,162
|
|
20230828,120300,1216459890,8720,8720,8720,8720,25
|
|
20230828,120200,1216241890,8720,8720,8720,8720,5
|
|
20230828,120100,1216198290,8720,8720,8720,8720,112
|
|
20230828,120000,1215221650,8710,8710,8710,8710,0
|
|
20230828,115900,1215221650,8710,8700,8710,8690,159
|
|
20230828,115800,1213838890,8700,8700,8700,8700,392
|
|
20230828,115700,1210428490,8680,8680,8680,8680,0
|
|
20230828,115600,1210428490,8680,8680,8680,8680,3
|
|
20230828,115500,1210402450,8730,8690,8730,8660,210
|
|
20230828,115400,1208579980,8690,8690,8690,8690,949
|
|
20230828,115300,1200333170,8740,8740,8740,8740,0
|
|
20230828,115200,1200333170,8740,8740,8740,8740,1
|
|
20230828,115100,1200324430,8720,8720,8720,8720,24
|
|
20230828,115000,1200115150,8740,8740,8740,8740,1
|
|
20230828,114900,1200106410,8720,8720,8720,8720,5
|
|
20230828,114800,1200062810,8740,8740,8740,8730,304
|
|
20230828,114700,1197408180,8720,8720,8720,8720,0
|
|
20230828,114600,1197408180,8720,8730,8730,8720,444
|
|
20230828,114500,1193536450,8730,8660,8730,8660,2387
|
|
20230828,114400,1172771510,8660,8670,8680,8650,1843
|
|
20230828,114300,1156804740,8680,8710,8710,8680,1294
|
|
20230828,114200,1145557760,8710,8700,8710,8700,6
|
|
20230828,114100,1145505510,8710,8710,8710,8710,0
|
|
20230828,114000,1145505510,8710,8710,8710,8710,20
|
|
20230828,113900,1145331310,8710,8710,8710,8710,0
|
|
20230828,113800,1145331310,8710,8710,8710,8700,635
|
|
20230828,113700,1139806750,8700,8710,8710,8700,399
|
|
20230828,113600,1136333590,8740,8740,8740,8740,1
|
|
20230828,113500,1136324850,8710,8730,8730,8710,991
|
|
20230828,113400,1127681940,8730,8730,8730,8730,0
|
|
20230828,113300,1127681940,8730,8730,8730,8730,11
|
|
20230828,113200,1127585910,8740,8730,8740,8730,2
|
|
20230828,113100,1127568440,8730,8730,8730,8730,45
|
|
20230828,113000,1127175590,8720,8720,8720,8720,213
|
|
20230828,112900,1125318230,8720,8720,8720,8720,7
|
|
20230828,112800,1125257190,8730,8730,8730,8730,207
|
|
20230828,112700,1123450080,8730,8730,8730,8730,2
|
|
20230828,112600,1123432620,8730,8710,8730,8710,415
|
|
20230828,112500,1119816140,8710,8710,8710,8700,29
|
|
20230828,112400,1119563650,8710,8710,8710,8700,225
|
|
20230828,112300,1117605900,8710,8710,8710,8710,1
|
|
20230828,112200,1117597190,8730,8730,8730,8710,159
|
|
20230828,112100,1116211860,8730,8730,8730,8730,9
|
|
20230828,112000,1116133290,8730,8740,8740,8700,357
|
|
20230828,111900,1113023810,8740,8720,8740,8720,286
|
|
20230828,111800,1110529770,8720,8720,8720,8720,78
|
|
20230828,111700,1109849610,8740,8740,8740,8740,1
|
|
20230828,111600,1109840870,8760,8740,8760,8720,1440
|
|
20230828,111500,1097263760,8770,8770,8770,8770,1
|
|
20230828,111400,1097254990,8740,8740,8770,8740,131
|
|
20230828,111300,1096109160,8780,8780,8780,8780,0
|
|
20230828,111200,1096109160,8780,8770,8780,8740,2031
|
|
20230828,111100,1078298140,8770,8740,8770,8740,103
|
|
20230828,111000,1077397770,8750,8750,8780,8750,285
|
|
20230828,110900,1074903660,8780,8770,8780,8750,233
|
|
20230828,110800,1072864730,8770,8770,8780,8770,285
|
|
20230828,110700,1070365260,8760,8760,8760,8760,120
|
|
20230828,110600,1069314060,8760,8780,8780,8760,31
|
|
20230828,110500,1069042240,8780,8780,8780,8780,6
|
|
20230828,110400,1068989560,8760,8760,8760,8760,101
|
|
20230828,110300,1068104800,8750,8770,8770,8750,175
|
|
20230828,110200,1066573270,8770,8770,8770,8770,500
|
|
20230828,110100,1062188270,8800,8790,8810,8760,93
|
|
20230828,110000,1061372680,8790,8770,8790,8770,481
|
|
20230828,105900,1057154290,8760,8760,8760,8750,716
|
|
20230828,105800,1050885260,8760,8770,8770,8760,619
|
|
20230828,105700,1045459410,8780,8780,8780,8780,80
|
|
20230828,105600,1044757010,8770,8790,8790,8760,301
|
|
20230828,105500,1042118100,8790,8800,8800,8770,1659
|
|
20230828,105400,1027536870,8800,8800,8800,8790,492
|
|
20230828,105300,1023209270,8800,8810,8810,8800,62
|
|
20230828,105200,1022663540,8820,8820,8830,8800,1248
|
|
20230828,105100,1011674470,8840,8830,8840,8810,329
|
|
20230828,105000,1008770370,8840,8850,8850,8840,5
|
|
20230828,104900,1008726160,8820,8840,8840,8820,217
|
|
20230828,104800,1006807900,8850,8850,8870,8840,175
|
|
20230828,104700,1005258760,8820,8830,8840,8820,519
|
|
20230828,104600,1000679630,8810,8870,8880,8800,1261
|
|
20230828,104500,989541450,8900,8900,8900,8900,369
|
|
20230828,104400,986257350,8900,8930,8930,8840,928
|
|
20230828,104300,978011270,8920,8880,8920,8880,2626
|
|
20230828,104200,954645290,8880,8850,8890,8810,1315
|
|
20230828,104100,942990140,8860,8820,8860,8820,2869
|
|
20230828,104000,917627820,8830,8820,8830,8800,320
|
|
20230828,103900,914803900,8820,8820,8820,8790,1686
|
|
20230828,103800,899966330,8790,8820,8820,8790,21
|
|
20230828,103700,899781590,8840,8750,8840,8740,182
|
|
20230828,103600,898187130,8740,8740,8740,8730,848
|
|
20230828,103500,890781450,8730,8770,8770,8730,1222
|
|
20230828,103400,880092250,8780,8800,8800,8770,433
|
|
20230828,103300,876288780,8800,8830,8830,8800,387
|
|
20230828,103200,872873970,8830,8830,8830,8830,239
|
|
20230828,103100,870763600,8820,8820,8840,8820,606
|
|
20230828,103000,865416740,8820,8860,8860,8820,741
|
|
20230828,102900,858871670,8860,8860,8860,8840,1454
|
|
20230828,102800,846002330,8850,8880,8880,8850,1136
|
|
20230828,102700,835922970,8870,8850,8870,8850,1589
|
|
20230828,102600,821848280,8850,8840,8850,8840,516
|
|
20230828,102500,817283100,8840,8790,8840,8790,1181
|
|
20230828,102400,806854910,8800,8800,8800,8800,7
|
|
20230828,102300,806793310,8820,8780,8820,8780,344
|
|
20230828,102200,803763800,8780,8820,8820,8770,158
|
|
20230828,102100,802374720,8820,8810,8830,8790,1253
|
|
20230828,102000,791346630,8840,8830,8840,8830,1112
|
|
20230828,101900,781520670,8790,8820,8830,8770,1252
|
|
20230828,101800,770509870,8830,8800,8850,8790,2347
|
|
20230828,101700,749808470,8800,8740,8800,8740,5164
|
|
20230828,101600,704531680,8740,8680,8740,8680,7538
|
|
20230828,101500,638869180,8680,8670,8700,8670,709
|
|
20230828,101400,632707860,8670,8660,8680,8650,222
|
|
20230828,101300,630783210,8660,8660,8680,8660,264
|
|
20230828,101200,628496950,8680,8670,8680,8660,7
|
|
20230828,101100,628436260,8670,8670,8670,8670,6
|
|
20230828,101000,628384240,8660,8680,8680,8660,180
|
|
20230828,100900,626822280,8680,8670,8680,8640,1614
|
|
20230828,100800,612852650,8670,8680,8690,8670,56
|
|
20230828,100700,612366740,8680,8680,8700,8680,85
|
|
20230828,100600,611628910,8680,8680,8700,8680,14
|
|
20230828,100500,611507350,8680,8690,8710,8680,346
|
|
20230828,100400,608499960,8690,8700,8710,8690,695
|
|
20230828,100300,602457610,8710,8690,8710,8690,962
|
|
20230828,100200,594088390,8700,8680,8700,8680,851
|
|
20230828,100100,586690640,8670,8670,8680,8670,85
|
|
20230828,100000,585952860,8690,8670,8700,8660,896
|
|
20230828,095900,578187470,8700,8700,8700,8700,189
|
|
20230828,095800,576543170,8700,8700,8700,8670,759
|
|
20230828,095700,569957870,8700,8700,8700,8700,456
|
|
20230828,095600,565990670,8700,8650,8700,8650,7072
|
|
20230828,095500,504568220,8650,8640,8650,8640,135
|
|
20230828,095400,503401250,8650,8640,8660,8640,524
|
|
20230828,095300,498869240,8660,8640,8660,8640,730
|
|
20230828,095200,492548620,8640,8630,8660,8630,740
|
|
20230828,095100,486152890,8640,8650,8650,8630,215
|
|
20230828,095000,484293260,8650,8640,8660,8620,1099
|
|
20230828,094900,474799890,8640,8660,8660,8620,1769
|
|
20230828,094800,459510230,8660,8650,8660,8640,1767
|
|
20230828,094700,444210250,8660,8630,8670,8630,3295
|
|
20230828,094600,415713630,8620,8630,8630,8610,546
|
|
20230828,094500,411007080,8630,8610,8630,8560,1326
|
|
20230828,094400,399632260,8620,8550,8630,8540,4169
|
|
20230828,094300,363873220,8560,8560,8560,8560,0
|
|
20230828,094200,363873220,8560,8560,8560,8560,1
|
|
20230828,094100,363864660,8540,8550,8550,8540,40
|
|
20230828,094000,363522990,8550,8550,8550,8550,1
|
|
20230828,093900,363514440,8560,8560,8560,8560,36
|
|
20230828,093800,363206280,8560,8560,8560,8560,68
|
|
20230828,093700,362624200,8560,8560,8560,8560,268
|
|
20230828,093600,360330120,8560,8570,8570,8530,35
|
|
20230828,093500,360031110,8570,8530,8570,8530,133
|
|
20230828,093400,358896220,8550,8490,8550,8490,481
|
|
20230828,093300,354790230,8530,8490,8530,8490,263
|
|
20230828,093200,352557280,8490,8490,8530,8490,65
|
|
20230828,093100,352005390,8540,8540,8540,8540,1
|
|
20230828,093000,351996850,8540,8500,8540,8490,669
|
|
20230828,092900,346315460,8490,8570,8580,8490,2126
|
|
20230828,092800,328193610,8580,8580,8580,8580,52
|
|
20230828,092700,327747450,8580,8570,8580,8570,71
|
|
20230828,092600,327138740,8580,8560,8580,8560,553
|
|
20230828,092500,322404600,8580,8570,8580,8570,672
|
|
20230828,092400,316645540,8580,8600,8620,8570,1070
|
|
20230828,092300,307469840,8570,8500,8640,8500,14705
|
|
20230828,092200,180936750,8510,8510,8520,8500,172
|
|
20230828,092100,179472170,8520,8490,8520,8480,733
|
|
20230828,092000,173238360,8500,8500,8500,8500,0
|
|
20230828,091900,173238360,8500,8470,8500,8470,980
|
|
20230828,091800,164927360,8480,8470,8490,8470,700
|
|
20230828,091700,158991620,8470,8450,8470,8450,1261
|
|
20230828,091600,148323560,8450,8450,8450,8450,86
|
|
20230828,091500,147596860,8420,8420,8420,8420,24
|
|
20230828,091400,147394780,8420,8450,8450,8400,485
|
|
20230828,091300,143311940,8450,8420,8450,8420,74
|
|
20230828,091200,142686850,8460,8420,8460,8420,79
|
|
20230828,091100,142019400,8420,8410,8420,8400,732
|
|
20230828,091000,135862430,8410,8440,8440,8410,323
|
|
20230828,090900,133145080,8440,8430,8440,8430,399
|
|
20230828,090800,129780150,8400,8400,8440,8400,1045
|
|
20230828,090700,120993480,8410,8410,8410,8400,505
|
|
20230828,090600,116749830,8420,8430,8440,8410,1319
|
|
20230828,090500,105647750,8450,8450,8450,8450,101
|
|
20230828,090400,104794300,8450,8490,8490,8420,1054
|
|
20230828,090300,95890730,8490,8440,8500,8440,5
|
|
20230828,090200,95848410,8520,8460,8530,8460,1766
|
|
20230828,090100,80817000,8490,8490,8550,8440,2705
|
|
20230828,090000,57890670,8490,8390,8490,8390,6888
|