654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,195000,42758881170,10210,10210,10210,10210,0
|
|
20230828,194900,42758881170,10210,10210,10210,10210,0
|
|
20230828,194800,42758881170,10210,10210,10210,10210,0
|
|
20230828,194700,42758881170,10210,10210,10210,10210,0
|
|
20230828,194600,42758881170,10210,10210,10210,10210,0
|
|
20230828,194500,42758881170,10210,10210,10210,10210,0
|
|
20230828,194400,42758881170,10210,10210,10210,10210,0
|
|
20230828,194300,42758881170,10210,10210,10210,10210,0
|
|
20230828,194200,42758881170,10210,10210,10210,10210,0
|
|
20230828,194100,42758881170,10210,10210,10210,10210,0
|
|
20230828,194000,42758881170,10210,10210,10210,10210,0
|
|
20230828,193900,42758881170,10210,10210,10210,10210,0
|
|
20230828,193800,42758881170,10210,10210,10210,10210,0
|
|
20230828,193700,42758881170,10210,10210,10210,10210,0
|
|
20230828,193600,42758881170,10210,10210,10210,10210,0
|
|
20230828,193500,42758881170,10210,10210,10210,10210,0
|
|
20230828,193400,42758881170,10210,10210,10210,10210,0
|
|
20230828,193300,42758881170,10210,10210,10210,10210,0
|
|
20230828,193200,42758881170,10210,10210,10210,10210,0
|
|
20230828,193100,42758881170,10210,10210,10210,10210,0
|
|
20230828,193000,42758881170,10210,10210,10210,10210,0
|
|
20230828,192900,42758881170,10210,10210,10210,10210,0
|
|
20230828,192800,42758881170,10210,10210,10210,10210,0
|
|
20230828,192700,42758881170,10210,10210,10210,10210,0
|
|
20230828,192600,42758881170,10210,10210,10210,10210,0
|
|
20230828,192500,42758881170,10210,10210,10210,10210,0
|
|
20230828,192400,42758881170,10210,10210,10210,10210,0
|
|
20230828,192300,42758881170,10210,10210,10210,10210,0
|
|
20230828,192200,42758881170,10210,10210,10210,10210,0
|
|
20230828,192100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,192000,42758881170,10210,10210,10210,10210,0
|
|
20230828,191900,42758881170,10210,10210,10210,10210,0
|
|
20230828,191800,42758881170,10210,10210,10210,10210,0
|
|
20230828,191700,42758881170,10210,10210,10210,10210,0
|
|
20230828,191600,42758881170,10210,10210,10210,10210,0
|
|
20230828,191500,42758881170,10210,10210,10210,10210,0
|
|
20230828,191400,42758881170,10210,10210,10210,10210,0
|
|
20230828,191300,42758881170,10210,10210,10210,10210,0
|
|
20230828,191200,42758881170,10210,10210,10210,10210,0
|
|
20230828,191100,42758881170,10210,10210,10210,10210,0
|
|
20230828,191000,42758881170,10210,10210,10210,10210,0
|
|
20230828,190900,42758881170,10210,10210,10210,10210,0
|
|
20230828,190800,42758881170,10210,10210,10210,10210,0
|
|
20230828,190700,42758881170,10210,10210,10210,10210,0
|
|
20230828,190600,42758881170,10210,10210,10210,10210,0
|
|
20230828,190500,42758881170,10210,10210,10210,10210,0
|
|
20230828,190400,42758881170,10210,10210,10210,10210,0
|
|
20230828,190300,42758881170,10210,10210,10210,10210,0
|
|
20230828,190200,42758881170,10210,10210,10210,10210,0
|
|
20230828,190100,42758881170,10210,10210,10210,10210,0
|
|
20230828,190000,42758881170,10210,10210,10210,10210,0
|
|
20230828,185900,42758881170,10210,10210,10210,10210,0
|
|
20230828,185800,42758881170,10210,10210,10210,10210,0
|
|
20230828,185700,42758881170,10210,10210,10210,10210,0
|
|
20230828,185600,42758881170,10210,10210,10210,10210,0
|
|
20230828,185500,42758881170,10210,10210,10210,10210,0
|
|
20230828,185400,42758881170,10210,10210,10210,10210,0
|
|
20230828,185300,42758881170,10210,10210,10210,10210,0
|
|
20230828,185200,42758881170,10210,10210,10210,10210,0
|
|
20230828,185100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,185000,42758881170,10210,10210,10210,10210,0
|
|
20230828,184900,42758881170,10210,10210,10210,10210,0
|
|
20230828,184800,42758881170,10210,10210,10210,10210,0
|
|
20230828,184700,42758881170,10210,10210,10210,10210,0
|
|
20230828,184600,42758881170,10210,10210,10210,10210,0
|
|
20230828,184500,42758881170,10210,10210,10210,10210,0
|
|
20230828,184400,42758881170,10210,10210,10210,10210,0
|
|
20230828,184300,42758881170,10210,10210,10210,10210,0
|
|
20230828,184200,42758881170,10210,10210,10210,10210,0
|
|
20230828,184100,42758881170,10210,10210,10210,10210,0
|
|
20230828,184000,42758881170,10210,10210,10210,10210,0
|
|
20230828,183900,42758881170,10210,10210,10210,10210,0
|
|
20230828,183800,42758881170,10210,10210,10210,10210,0
|
|
20230828,183700,42758881170,10210,10210,10210,10210,0
|
|
20230828,183600,42758881170,10210,10210,10210,10210,0
|
|
20230828,183500,42758881170,10210,10210,10210,10210,0
|
|
20230828,183400,42758881170,10210,10210,10210,10210,0
|
|
20230828,183300,42758881170,10210,10210,10210,10210,0
|
|
20230828,183200,42758881170,10210,10210,10210,10210,0
|
|
20230828,183100,42758881170,10210,10210,10210,10210,0
|
|
20230828,183000,42758881170,10210,10210,10210,10210,0
|
|
20230828,182900,42758881170,10210,10210,10210,10210,0
|
|
20230828,182800,42758881170,10210,10210,10210,10210,0
|
|
20230828,182700,42758881170,10210,10210,10210,10210,0
|
|
20230828,182600,42758881170,10210,10210,10210,10210,0
|
|
20230828,182500,42758881170,10210,10210,10210,10210,0
|
|
20230828,182400,42758881170,10210,10210,10210,10210,0
|
|
20230828,182300,42758881170,10210,10210,10210,10210,0
|
|
20230828,182200,42758881170,10210,10210,10210,10210,0
|
|
20230828,182100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,182000,42758881170,10210,10210,10210,10210,0
|
|
20230828,181900,42758881170,10210,10210,10210,10210,0
|
|
20230828,181800,42758881170,10210,10210,10210,10210,0
|
|
20230828,181700,42758881170,10210,10210,10210,10210,0
|
|
20230828,181600,42758881170,10210,10210,10210,10210,0
|
|
20230828,181500,42758881170,10210,10210,10210,10210,0
|
|
20230828,181400,42758881170,10210,10210,10210,10210,0
|
|
20230828,181300,42758881170,10210,10210,10210,10210,0
|
|
20230828,181200,42758881170,10210,10210,10210,10210,0
|
|
20230828,181100,42758881170,10210,10210,10210,10210,0
|
|
20230828,181000,42758881170,10210,10210,10210,10210,0
|
|
20230828,180900,42758881170,10210,10210,10210,10210,0
|
|
20230828,180800,42758881170,10210,10210,10210,10210,0
|
|
20230828,180700,42758881170,10210,10210,10210,10210,0
|
|
20230828,180600,42758881170,10210,10210,10210,10210,0
|
|
20230828,180500,42758881170,10210,10210,10210,10210,0
|
|
20230828,180400,42758881170,10210,10210,10210,10210,0
|
|
20230828,180300,42758881170,10210,10210,10210,10210,0
|
|
20230828,180200,42758881170,10210,10210,10210,10210,0
|
|
20230828,180100,42758881170,10210,10210,10210,10210,0
|
|
20230828,180000,42758881170,10210,10210,10210,10210,0
|
|
20230828,175900,42758881170,10210,10210,10210,10210,0
|
|
20230828,175800,42758881170,10210,10210,10210,10210,0
|
|
20230828,175700,42758881170,10210,10210,10210,10210,0
|
|
20230828,175600,42758881170,10210,10210,10210,10210,0
|
|
20230828,175500,42758881170,10210,10210,10210,10210,0
|
|
20230828,175400,42758881170,10210,10210,10210,10210,0
|
|
20230828,175300,42758881170,10210,10210,10210,10210,0
|
|
20230828,175200,42758881170,10210,10210,10210,10210,0
|
|
20230828,175100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,175000,42758881170,10210,10210,10210,10210,0
|
|
20230828,174900,42758881170,10210,10210,10210,10210,0
|
|
20230828,174800,42758881170,10210,10210,10210,10210,0
|
|
20230828,174700,42758881170,10210,10210,10210,10210,0
|
|
20230828,174600,42758881170,10210,10210,10210,10210,0
|
|
20230828,174500,42758881170,10210,10210,10210,10210,0
|
|
20230828,174400,42758881170,10210,10210,10210,10210,0
|
|
20230828,174300,42758881170,10210,10210,10210,10210,0
|
|
20230828,174200,42758881170,10210,10210,10210,10210,0
|
|
20230828,174100,42758881170,10210,10210,10210,10210,0
|
|
20230828,174000,42758881170,10210,10210,10210,10210,0
|
|
20230828,173900,42758881170,10210,10210,10210,10210,0
|
|
20230828,173800,42758881170,10210,10210,10210,10210,0
|
|
20230828,173700,42758881170,10210,10210,10210,10210,0
|
|
20230828,173600,42758881170,10210,10210,10210,10210,0
|
|
20230828,173500,42758881170,10210,10210,10210,10210,0
|
|
20230828,173400,42758881170,10210,10210,10210,10210,0
|
|
20230828,173300,42758881170,10210,10210,10210,10210,0
|
|
20230828,173200,42758881170,10210,10210,10210,10210,0
|
|
20230828,173100,42758881170,10210,10210,10210,10210,0
|
|
20230828,173000,42758881170,10210,10210,10210,10210,0
|
|
20230828,172900,42758881170,10210,10210,10210,10210,0
|
|
20230828,172800,42758881170,10210,10210,10210,10210,0
|
|
20230828,172700,42758881170,10210,10210,10210,10210,0
|
|
20230828,172600,42758881170,10210,10210,10210,10210,0
|
|
20230828,172500,42758881170,10210,10210,10210,10210,0
|
|
20230828,172400,42758881170,10210,10210,10210,10210,0
|
|
20230828,172300,42758881170,10210,10210,10210,10210,0
|
|
20230828,172200,42758881170,10210,10210,10210,10210,0
|
|
20230828,172100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,172000,42758881170,10210,10210,10210,10210,0
|
|
20230828,171900,42758881170,10210,10210,10210,10210,0
|
|
20230828,171800,42758881170,10210,10210,10210,10210,0
|
|
20230828,171700,42758881170,10210,10210,10210,10210,0
|
|
20230828,171600,42758881170,10210,10210,10210,10210,0
|
|
20230828,171500,42758881170,10210,10210,10210,10210,0
|
|
20230828,171400,42758881170,10210,10210,10210,10210,0
|
|
20230828,171300,42758881170,10210,10210,10210,10210,0
|
|
20230828,171200,42758881170,10210,10210,10210,10210,0
|
|
20230828,171100,42758881170,10210,10210,10210,10210,0
|
|
20230828,171000,42758881170,10210,10210,10210,10210,0
|
|
20230828,170900,42758881170,10210,10210,10210,10210,0
|
|
20230828,170800,42758881170,10210,10210,10210,10210,0
|
|
20230828,170700,42758881170,10210,10210,10210,10210,0
|
|
20230828,170600,42758881170,10210,10210,10210,10210,0
|
|
20230828,170500,42758881170,10210,10210,10210,10210,0
|
|
20230828,170400,42758881170,10210,10210,10210,10210,0
|
|
20230828,170300,42758881170,10210,10210,10210,10210,0
|
|
20230828,170200,42758881170,10210,10210,10210,10210,0
|
|
20230828,170100,42758881170,10210,10210,10210,10210,0
|
|
20230828,170000,42758881170,10210,10210,10210,10210,0
|
|
20230828,165900,42758881170,10210,10210,10210,10210,0
|
|
20230828,165800,42758881170,10210,10210,10210,10210,0
|
|
20230828,165700,42758881170,10210,10210,10210,10210,0
|
|
20230828,165600,42758881170,10210,10210,10210,10210,0
|
|
20230828,165500,42758881170,10210,10210,10210,10210,0
|
|
20230828,165400,42758881170,10210,10210,10210,10210,0
|
|
20230828,165300,42758881170,10210,10210,10210,10210,0
|
|
20230828,165200,42758881170,10210,10210,10210,10210,0
|
|
20230828,165100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,165000,42758881170,10210,10210,10210,10210,0
|
|
20230828,164900,42758881170,10210,10210,10210,10210,0
|
|
20230828,164800,42758881170,10210,10210,10210,10210,0
|
|
20230828,164700,42758881170,10210,10210,10210,10210,0
|
|
20230828,164600,42758881170,10210,10210,10210,10210,0
|
|
20230828,164500,42758881170,10210,10210,10210,10210,0
|
|
20230828,164400,42758881170,10210,10210,10210,10210,0
|
|
20230828,164300,42758881170,10210,10210,10210,10210,0
|
|
20230828,164200,42758881170,10210,10210,10210,10210,0
|
|
20230828,164100,42758881170,10210,10210,10210,10210,0
|
|
20230828,164000,42758881170,10210,10210,10210,10210,0
|
|
20230828,163900,42758881170,10210,10210,10210,10210,0
|
|
20230828,163800,42758881170,10210,10210,10210,10210,0
|
|
20230828,163700,42758881170,10210,10210,10210,10210,0
|
|
20230828,163600,42758881170,10210,10210,10210,10210,0
|
|
20230828,163500,42758881170,10210,10210,10210,10210,0
|
|
20230828,163400,42758881170,10210,10210,10210,10210,0
|
|
20230828,163300,42758881170,10210,10210,10210,10210,0
|
|
20230828,163200,42758881170,10210,10210,10210,10210,0
|
|
20230828,163100,42758881170,10210,10210,10210,10210,0
|
|
20230828,163000,42758881170,10210,10210,10210,10210,0
|
|
20230828,162900,42758881170,10210,10210,10210,10210,0
|
|
20230828,162800,42758881170,10210,10210,10210,10210,0
|
|
20230828,162700,42758881170,10210,10210,10210,10210,0
|
|
20230828,162600,42758881170,10210,10210,10210,10210,0
|
|
20230828,162500,42758881170,10210,10210,10210,10210,0
|
|
20230828,162400,42758881170,10210,10210,10210,10210,0
|
|
20230828,162300,42758881170,10210,10210,10210,10210,0
|
|
20230828,162200,42758881170,10210,10210,10210,10210,0
|
|
20230828,162100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,162000,42758881170,10210,10210,10210,10210,0
|
|
20230828,161900,42758881170,10210,10210,10210,10210,0
|
|
20230828,161800,42758881170,10210,10210,10210,10210,0
|
|
20230828,161700,42758881170,10210,10210,10210,10210,0
|
|
20230828,161600,42758881170,10210,10210,10210,10210,0
|
|
20230828,161500,42758881170,10210,10210,10210,10210,0
|
|
20230828,161400,42758881170,10210,10210,10210,10210,0
|
|
20230828,161300,42758881170,10210,10210,10210,10210,0
|
|
20230828,161200,42758881170,10210,10210,10210,10210,0
|
|
20230828,161100,42758881170,10210,10210,10210,10210,0
|
|
20230828,161000,42758881170,10210,10210,10210,10210,0
|
|
20230828,160900,42758881170,10210,10210,10210,10210,0
|
|
20230828,160800,42758881170,10210,10210,10210,10210,0
|
|
20230828,160700,42758881170,10210,10210,10210,10210,0
|
|
20230828,160600,42758881170,10210,10210,10210,10210,0
|
|
20230828,160500,42758881170,10210,10210,10210,10210,0
|
|
20230828,160400,42758881170,10210,10210,10210,10210,0
|
|
20230828,160300,42758881170,10210,10210,10210,10210,0
|
|
20230828,160200,42758881170,10210,10210,10210,10210,0
|
|
20230828,160100,42758881170,10210,10210,10210,10210,0
|
|
20230828,160000,42758881170,10210,10210,10210,10210,0
|
|
20230828,155900,42758881170,10210,10210,10210,10210,0
|
|
20230828,155800,42758881170,10210,10210,10210,10210,0
|
|
20230828,155700,42758881170,10210,10210,10210,10210,0
|
|
20230828,155600,42758881170,10210,10210,10210,10210,0
|
|
20230828,155500,42758881170,10210,10210,10210,10210,0
|
|
20230828,155400,42758881170,10210,10210,10210,10210,0
|
|
20230828,155300,42758881170,10210,10210,10210,10210,0
|
|
20230828,155200,42758881170,10210,10210,10210,10210,0
|
|
20230828,155100,42758881170,10210,10210,10210,10210,29343
|
|
20230828,155000,42758881170,10210,10210,10210,10210,0
|
|
20230828,154900,42758881170,10210,10210,10210,10210,0
|
|
20230828,154800,42758881170,10210,10210,10210,10210,0
|
|
20230828,154700,42758881170,10210,10210,10210,10210,0
|
|
20230828,154600,42758881170,10210,10210,10210,10210,0
|
|
20230828,154500,42758881170,10210,10210,10210,10210,0
|
|
20230828,154400,42758881170,10210,10210,10210,10210,0
|
|
20230828,154300,42758881170,10210,10210,10210,10210,0
|
|
20230828,154200,42758881170,10210,10210,10210,10210,0
|
|
20230828,154100,42758881170,10210,10210,10210,10210,0
|
|
20230828,154000,42758881170,10210,10210,10210,10210,0
|
|
20230828,153900,42758881170,10210,10210,10210,10210,0
|
|
20230828,153800,42758881170,10210,10210,10210,10210,0
|
|
20230828,153700,42758881170,10210,10210,10210,10210,0
|
|
20230828,153600,42758881170,10210,10210,10210,10210,0
|
|
20230828,153500,42758881170,10210,10210,10210,10210,0
|
|
20230828,153400,42758881170,10210,10210,10210,10210,0
|
|
20230828,153300,42758881170,10210,10210,10210,10210,0
|
|
20230828,153200,42758881170,10210,10210,10210,10210,0
|
|
20230828,153100,42758881170,10210,10210,10210,10210,0
|
|
20230828,153000,42758881170,10210,10210,10210,10210,29343
|
|
20230828,152900,42459289140,10260,10260,10260,10260,0
|
|
20230828,152800,42459289140,10260,10260,10260,10260,0
|
|
20230828,152700,42459289140,10260,10260,10260,10260,0
|
|
20230828,152600,42459289140,10260,10260,10260,10260,0
|
|
20230828,152500,42459289140,10260,10260,10260,10260,0
|
|
20230828,152400,42459289140,10260,10260,10260,10260,0
|
|
20230828,152300,42459289140,10260,10260,10260,10260,0
|
|
20230828,152200,42459289140,10260,10260,10260,10260,0
|
|
20230828,152100,42459289140,10260,10260,10260,10260,0
|
|
20230828,152000,42459289140,10260,10260,10260,10260,0
|
|
20230828,151900,42459289140,10260,10240,10270,10230,13355
|
|
20230828,151800,42322264100,10240,10210,10240,10200,5208
|
|
20230828,151700,42269046630,10210,10240,10240,10200,4784
|
|
20230828,151600,42220184200,10230,10250,10260,10230,4900
|
|
20230828,151500,42169993920,10250,10260,10270,10240,5516
|
|
20230828,151400,42113422640,10270,10270,10270,10260,1371
|
|
20230828,151300,42099347120,10270,10250,10270,10240,5622
|
|
20230828,151200,42041657650,10240,10240,10250,10230,1759
|
|
20230828,151100,42023638530,10230,10230,10260,10230,2604
|
|
20230828,151000,41996991990,10250,10230,10250,10220,5665
|
|
20230828,150900,41939005030,10230,10210,10230,10200,3506
|
|
20230828,150800,41903181840,10210,10210,10270,10200,14682
|
|
20230828,150700,41753263910,10230,10260,10260,10210,9254
|
|
20230828,150600,41658547220,10260,10280,10290,10260,6951
|
|
20230828,150500,41587135470,10290,10260,10290,10260,1889
|
|
20230828,150400,41567735770,10260,10270,10270,10240,4813
|
|
20230828,150300,41518374230,10280,10290,10300,10270,3606
|
|
20230828,150200,41481297260,10290,10330,10330,10290,7009
|
|
20230828,150100,41409029420,10330,10280,10330,10270,9462
|
|
20230828,150000,41311519790,10280,10260,10290,10260,5038
|
|
20230828,145900,41259758690,10260,10270,10270,10260,974
|
|
20230828,145800,41249759540,10270,10250,10270,10240,8946
|
|
20230828,145700,41157970880,10240,10250,10250,10240,915
|
|
20230828,145600,41148599360,10250,10250,10260,10240,3015
|
|
20230828,145500,41117703240,10240,10230,10250,10230,1330
|
|
20230828,145400,41104084720,10220,10250,10250,10220,5135
|
|
20230828,145300,41051524310,10250,10250,10260,10240,2685
|
|
20230828,145200,41024005270,10250,10260,10260,10240,1538
|
|
20230828,145100,41008249960,10240,10240,10250,10240,4648
|
|
20230828,145000,40960627250,10230,10250,10250,10220,4648
|
|
20230828,144900,40913071280,10250,10260,10270,10250,4363
|
|
20230828,144800,40868341990,10270,10270,10270,10260,1105
|
|
20230828,144700,40856998250,10270,10260,10290,10260,6295
|
|
20230828,144600,40792332080,10260,10260,10270,10250,2323
|
|
20230828,144500,40768515450,10270,10250,10270,10250,1588
|
|
20230828,144400,40752225160,10260,10260,10270,10250,3154
|
|
20230828,144300,40719865180,10260,10230,10260,10230,1624
|
|
20230828,144200,40703231630,10220,10250,10260,10220,5052
|
|
20230828,144100,40651538800,10240,10270,10280,10240,4526
|
|
20230828,144000,40605107930,10290,10260,10290,10250,1761
|
|
20230828,143900,40587028170,10290,10220,10300,10220,6458
|
|
20230828,143800,40520936330,10220,10320,10320,10210,13927
|
|
20230828,143700,40377964450,10320,10270,10330,10230,10375
|
|
20230828,143600,40271363740,10270,10260,10280,10260,1251
|
|
20230828,143500,40258506950,10260,10260,10280,10260,2257
|
|
20230828,143400,40235342210,10270,10270,10270,10260,1207
|
|
20230828,143300,40222955170,10270,10280,10280,10260,1223
|
|
20230828,143200,40210392570,10280,10280,10290,10270,1102
|
|
20230828,143100,40199071540,10270,10250,10290,10250,3824
|
|
20230828,143000,40159749400,10250,10250,10250,10240,1770
|
|
20230828,142900,40141613410,10250,10220,10250,10220,2157
|
|
20230828,142800,40119539330,10220,10240,10240,10220,1507
|
|
20230828,142700,40104134520,10230,10250,10260,10230,5648
|
|
20230828,142600,40046264750,10250,10250,10260,10230,1662
|
|
20230828,142500,40029230520,10230,10270,10280,10220,9192
|
|
20230828,142400,39935088730,10280,10280,10290,10260,627
|
|
20230828,142300,39928649110,10290,10250,10290,10230,4814
|
|
20230828,142200,39879272630,10240,10280,10290,10240,7781
|
|
20230828,142100,39799431660,10290,10330,10330,10270,9651
|
|
20230828,142000,39700088200,10320,10340,10380,10320,8345
|
|
20230828,141900,39613728600,10340,10310,10340,10310,493
|
|
20230828,141800,39608636280,10330,10320,10330,10310,8383
|
|
20230828,141700,39522173870,10320,10370,10370,10320,4640
|
|
20230828,141600,39474141800,10360,10370,10380,10340,9348
|
|
20230828,141500,39377280220,10360,10380,10380,10330,6857
|
|
20230828,141400,39306293220,10380,10320,10400,10310,17431
|
|
20230828,141300,39125581030,10310,10290,10310,10290,1246
|
|
20230828,141200,39112737820,10290,10330,10330,10260,7428
|
|
20230828,141100,39036165420,10330,10310,10330,10310,2010
|
|
20230828,141000,39015413600,10330,10330,10340,10300,5664
|
|
20230828,140900,38956953270,10330,10250,10380,10240,14900
|
|
20230828,140800,38803134730,10250,10270,10270,10250,1650
|
|
20230828,140700,38786205510,10260,10260,10280,10260,608
|
|
20230828,140600,38779966070,10260,10270,10290,10260,1416
|
|
20230828,140500,38765423060,10270,10300,10320,10270,6303
|
|
20230828,140400,38700490820,10290,10290,10300,10280,1593
|
|
20230828,140300,38684098800,10290,10280,10300,10280,2398
|
|
20230828,140200,38659423230,10280,10280,10280,10270,347
|
|
20230828,140100,38655856320,10260,10250,10300,10250,10095
|
|
20230828,140000,38552091510,10250,10220,10250,10210,2877
|
|
20230828,135900,38522648390,10220,10210,10220,10210,273
|
|
20230828,135800,38519858470,10210,10210,10220,10200,1587
|
|
20230828,135700,38503655890,10210,10220,10220,10210,1429
|
|
20230828,135600,38489058260,10230,10230,10230,10220,232
|
|
20230828,135500,38486686000,10240,10240,10240,10220,605
|
|
20230828,135400,38480496730,10240,10260,10260,10240,1326
|
|
20230828,135300,38466914560,10270,10240,10270,10230,3278
|
|
20230828,135200,38433307420,10240,10210,10240,10210,2784
|
|
20230828,135100,38404822440,10210,10210,10220,10200,299
|
|
20230828,135000,38401769130,10210,10200,10210,10200,1482
|
|
20230828,134900,38386637960,10210,10190,10210,10190,556
|
|
20230828,134800,38380965470,10190,10190,10200,10190,1551
|
|
20230828,134700,38365154690,10190,10210,10210,10190,4431
|
|
20230828,134600,38319943540,10210,10210,10220,10200,4458
|
|
20230828,134500,38274448610,10200,10190,10210,10190,2568
|
|
20230828,134400,38248264920,10190,10190,10190,10180,2101
|
|
20230828,134300,38226856010,10190,10200,10200,10190,314
|
|
20230828,134200,38223655060,10190,10200,10200,10190,1290
|
|
20230828,134100,38210500060,10200,10220,10220,10200,748
|
|
20230828,134000,38202867150,10210,10210,10220,10210,481
|
|
20230828,133900,38197956040,10210,10220,10230,10210,1150
|
|
20230828,133800,38186212610,10220,10220,10240,10200,914
|
|
20230828,133700,38176867730,10200,10170,10220,10160,5831
|
|
20230828,133600,38117401830,10170,10170,10180,10170,2959
|
|
20230828,133500,38087305750,10170,10170,10170,10160,964
|
|
20230828,133400,38077505950,10170,10170,10180,10160,4531
|
|
20230828,133300,38031428350,10180,10190,10200,10170,4959
|
|
20230828,133200,37980953190,10200,10210,10210,10200,1568
|
|
20230828,133100,37964959520,10220,10210,10220,10180,4308
|
|
20230828,133000,37921048920,10210,10220,10230,10200,752
|
|
20230828,132900,37913373460,10230,10210,10240,10210,1202
|
|
20230828,132800,37901100920,10210,10210,10240,10210,196
|
|
20230828,132700,37899099150,10210,10210,10230,10210,4286
|
|
20230828,132600,37855313080,10210,10230,10230,10210,1188
|
|
20230828,132500,37843173360,10230,10240,10240,10220,597
|
|
20230828,132400,37837068930,10220,10240,10240,10210,3760
|
|
20230828,132300,37798642370,10240,10240,10240,10220,5039
|
|
20230828,132200,37747118330,10240,10250,10250,10230,484
|
|
20230828,132100,37742161560,10250,10220,10250,10220,1027
|
|
20230828,132000,37731648810,10220,10270,10270,10220,6834
|
|
20230828,131900,37661677850,10260,10270,10270,10260,747
|
|
20230828,131800,37654010160,10260,10280,10280,10260,1256
|
|
20230828,131700,37641114250,10270,10290,10290,10260,5052
|
|
20230828,131600,37589247920,10290,10300,10320,10260,7242
|
|
20230828,131500,37514651350,10290,10240,10320,10230,12979
|
|
20230828,131400,37381207470,10240,10240,10270,10240,5774
|
|
20230828,131300,37322010220,10250,10200,10270,10200,10924
|
|
20230828,131200,37210076530,10200,10170,10200,10160,2585
|
|
20230828,131100,37183768190,10170,10190,10190,10160,3267
|
|
20230828,131000,37150540760,10190,10170,10190,10170,2692
|
|
20230828,130900,37123129740,10170,10190,10190,10160,3422
|
|
20230828,130800,37088329910,10190,10200,10200,10180,141
|
|
20230828,130700,37086892860,10200,10170,10200,10160,1345
|
|
20230828,130600,37073211590,10170,10180,10180,10170,1543
|
|
20230828,130500,37057515770,10180,10190,10200,10180,2411
|
|
20230828,130400,37032967440,10180,10190,10190,10180,602
|
|
20230828,130300,37026836690,10190,10190,10210,10180,2120
|
|
20230828,130200,37005232630,10200,10200,10200,10190,1682
|
|
20230828,130100,36988081360,10190,10190,10200,10180,976
|
|
20230828,130000,36978134780,10190,10180,10190,10180,1118
|
|
20230828,125900,36966750740,10180,10170,10190,10160,2272
|
|
20230828,125800,36943641340,10170,10170,10200,10170,4558
|
|
20230828,125700,36897243050,10170,10170,10190,10160,888
|
|
20230828,125600,36888212710,10170,10180,10190,10170,2591
|
|
20230828,125500,36861816690,10180,10180,10190,10170,1178
|
|
20230828,125400,36849824810,10190,10210,10220,10180,2020
|
|
20230828,125300,36829229570,10220,10230,10230,10220,427
|
|
20230828,125200,36824864570,10210,10220,10240,10210,2432
|
|
20230828,125100,36800003730,10220,10190,10220,10190,1837
|
|
20230828,125000,36781260190,10170,10190,10200,10170,4380
|
|
20230828,124900,36736654540,10200,10200,10210,10190,2632
|
|
20230828,124800,36709816760,10210,10210,10230,10210,3136
|
|
20230828,124700,36677783050,10210,10190,10210,10190,1408
|
|
20230828,124600,36663429880,10200,10200,10200,10190,1056
|
|
20230828,124500,36652661930,10200,10230,10230,10200,2390
|
|
20230828,124400,36628268300,10230,10210,10230,10200,1657
|
|
20230828,124300,36611329630,10210,10230,10230,10210,1977
|
|
20230828,124200,36591124020,10220,10190,10260,10150,6398
|
|
20230828,124100,36525746210,10160,10200,10200,10160,3915
|
|
20230828,124000,36485905260,10190,10200,10220,10190,3465
|
|
20230828,123900,36450547320,10190,10150,10190,10150,863
|
|
20230828,123800,36441772340,10150,10180,10180,10110,16784
|
|
20230828,123700,36271589660,10180,10230,10230,10140,24728
|
|
20230828,123600,36019744970,10230,10250,10250,10220,1570
|
|
20230828,123500,36003686530,10250,10250,10250,10220,2214
|
|
20230828,123400,35981028370,10260,10260,10260,10220,2983
|
|
20230828,123300,35950482580,10260,10260,10290,10240,3399
|
|
20230828,123200,35915586880,10270,10240,10270,10230,4606
|
|
20230828,123100,35868359520,10240,10240,10250,10220,1604
|
|
20230828,123000,35851951870,10230,10240,10250,10220,2387
|
|
20230828,122900,35827517070,10250,10260,10260,10240,822
|
|
20230828,122800,35819091920,10260,10240,10260,10220,1038
|
|
20230828,122700,35808456570,10240,10240,10250,10210,7226
|
|
20230828,122600,35734613750,10250,10250,10270,10230,4899
|
|
20230828,122500,35684432660,10270,10280,10280,10250,902
|
|
20230828,122400,35675174770,10280,10280,10290,10270,791
|
|
20230828,122300,35667043070,10290,10250,10290,10230,5117
|
|
20230828,122200,35614586360,10250,10250,10280,10230,3023
|
|
20230828,122100,35583589690,10250,10270,10290,10250,1120
|
|
20230828,122000,35572098520,10270,10250,10280,10250,3093
|
|
20230828,121900,35540345300,10270,10260,10270,10230,8363
|
|
20230828,121800,35454695480,10260,10270,10280,10250,2745
|
|
20230828,121700,35426533560,10270,10290,10290,10270,2348
|
|
20230828,121600,35402399320,10280,10280,10290,10270,1789
|
|
20230828,121500,35383996760,10290,10300,10300,10270,1063
|
|
20230828,121400,35373056640,10300,10300,10300,10280,4385
|
|
20230828,121300,35327932960,10300,10260,10310,10250,5320
|
|
20230828,121200,35273287190,10260,10300,10300,10250,4482
|
|
20230828,121100,35227303380,10250,10280,10310,10250,4510
|
|
20230828,121000,35181001450,10280,10280,10320,10250,7211
|
|
20230828,120900,35107014530,10310,10300,10340,10250,15206
|
|
20230828,120800,34950664160,10300,10320,10340,10300,7416
|
|
20230828,120700,34874227360,10320,10350,10360,10320,4131
|
|
20230828,120600,34831542780,10350,10340,10350,10330,2271
|
|
20230828,120500,34808077970,10330,10350,10360,10330,2191
|
|
20230828,120400,34785415070,10330,10330,10360,10320,4281
|
|
20230828,120300,34741183240,10330,10390,10390,10320,8416
|
|
20230828,120200,34654069230,10390,10400,10400,10380,1262
|
|
20230828,120100,34640961160,10410,10410,10430,10380,4100
|
|
20230828,120000,34598276220,10410,10340,10410,10340,5418
|
|
20230828,115900,34542042330,10340,10400,10400,10340,19778
|
|
20230828,115800,34337275190,10400,10380,10400,10370,5230
|
|
20230828,115700,34282996670,10380,10420,10430,10380,4952
|
|
20230828,115600,34231490380,10410,10480,10490,10410,8141
|
|
20230828,115500,34146430850,10490,10500,10530,10440,23234
|
|
20230828,115400,33902613960,10500,10480,10530,10460,30871
|
|
20230828,115300,33578443800,10460,10460,10500,10430,25800
|
|
20230828,115200,33308107690,10460,10400,10460,10400,11635
|
|
20230828,115100,33186681730,10390,10390,10460,10380,9532
|
|
20230828,115000,33087399420,10380,10320,10400,10320,8565
|
|
20230828,114900,32998591920,10320,10380,10390,10300,23719
|
|
20230828,114800,32753492060,10390,10370,10390,10320,9488
|
|
20230828,114700,32655290760,10370,10380,10440,10310,17724
|
|
20230828,114600,32471774100,10390,10410,10410,10340,22904
|
|
20230828,114500,32234244460,10410,10380,10440,10370,8834
|
|
20230828,114400,32142468840,10370,10410,10420,10370,12224
|
|
20230828,114300,32015451210,10400,10460,10460,10400,12025
|
|
20230828,114200,31890081430,10460,10450,10480,10440,8926
|
|
20230828,114100,31796718400,10470,10470,10510,10430,19087
|
|
20230828,114000,31597182970,10470,10520,10530,10470,21821
|
|
20230828,113900,31368066780,10530,10550,10550,10490,39534
|
|
20230828,113800,30951675500,10550,10520,10550,10470,41678
|
|
20230828,113700,30513252490,10510,10480,10510,10430,36036
|
|
20230828,113600,30135634140,10480,10430,10490,10410,31394
|
|
20230828,113500,29807280370,10430,10370,10440,10370,16057
|
|
20230828,113400,29640188610,10380,10340,10410,10330,18848
|
|
20230828,113300,29444639160,10350,10410,10420,10320,34323
|
|
20230828,113200,29088854110,10420,10440,10460,10390,25612
|
|
20230828,113100,28822136430,10440,10450,10480,10430,27970
|
|
20230828,113000,28529581580,10450,10470,10480,10410,22950
|
|
20230828,112900,28289972140,10470,10500,10500,10420,41241
|
|
20230828,112800,27858600410,10500,10500,10540,10470,49185
|
|
20230828,112700,27341983160,10500,10580,10590,10450,115651
|
|
20230828,112600,26125077360,10580,10330,10590,10310,195384
|
|
20230828,112500,24080815680,10340,10280,10340,10280,10882
|
|
20230828,112400,23968583610,10280,10300,10310,10280,7248
|
|
20230828,112300,23894000670,10300,10330,10330,10270,9322
|
|
20230828,112200,23798050720,10320,10270,10330,10260,18003
|
|
20230828,112100,23612451280,10260,10230,10310,10230,7551
|
|
20230828,112000,23534743150,10230,10270,10280,10230,4442
|
|
20230828,111900,23489208900,10250,10280,10320,10240,12972
|
|
20230828,111800,23355739010,10280,10300,10340,10280,27552
|
|
20230828,111700,23071662150,10300,10290,10340,10280,21415
|
|
20230828,111600,22850856000,10300,10250,10300,10220,39328
|
|
20230828,111500,22446724010,10250,10180,10250,10180,18706
|
|
20230828,111400,22255302390,10180,10170,10180,10160,1091
|
|
20230828,111300,22244213320,10170,10190,10220,10170,2319
|
|
20230828,111200,22220552660,10200,10220,10230,10200,4567
|
|
20230828,111100,22173919470,10220,10180,10240,10150,20237
|
|
20230828,111000,21967432070,10180,10150,10180,10130,3500
|
|
20230828,110900,21931861980,10160,10160,10160,10150,357
|
|
20230828,110800,21928235860,10150,10130,10170,10120,2625
|
|
20230828,110700,21901600870,10130,10140,10140,10130,816
|
|
20230828,110600,21893331010,10140,10160,10160,10130,1610
|
|
20230828,110500,21876993630,10160,10150,10170,10150,1428
|
|
20230828,110400,21862490040,10150,10120,10170,10120,5014
|
|
20230828,110300,21811600420,10110,10120,10140,10110,2957
|
|
20230828,110200,21781671590,10130,10160,10160,10130,2108
|
|
20230828,110100,21760297780,10160,10160,10190,10150,2125
|
|
20230828,110000,21738699560,10160,10160,10190,10150,2411
|
|
20230828,105900,21714187820,10160,10180,10200,10160,3743
|
|
20230828,105800,21676073580,10190,10180,10200,10180,3459
|
|
20230828,105700,21640835500,10180,10150,10200,10140,10074
|
|
20230828,105600,21538279990,10150,10130,10150,10120,5145
|
|
20230828,105500,21486145510,10130,10120,10130,10120,2936
|
|
20230828,105400,21456431520,10130,10100,10130,10100,668
|
|
20230828,105300,21449681310,10100,10130,10140,10100,1496
|
|
20230828,105200,21434552220,10140,10140,10140,10110,1111
|
|
20230828,105100,21423294560,10140,10130,10150,10090,3424
|
|
20230828,105000,21388586850,10130,10080,10140,10060,9153
|
|
20230828,104900,21296145540,10060,10050,10080,10050,3940
|
|
20230828,104800,21256470710,10050,10070,10070,10050,589
|
|
20230828,104700,21250545950,10070,10070,10080,10070,249
|
|
20230828,104600,21248038510,10070,10080,10080,10070,999
|
|
20230828,104500,21237970960,10070,10050,10080,10050,1313
|
|
20230828,104400,21224756630,10060,10070,10080,10060,4868
|
|
20230828,104300,21175749790,10080,10060,10080,10060,1418
|
|
20230828,104200,21161462730,10060,10030,10070,10020,881
|
|
20230828,104100,21152604480,10050,10020,10070,10020,1271
|
|
20230828,104000,21139864250,10020,10030,10090,10020,4012
|
|
20230828,103900,21099579180,10040,10020,10040,10020,1056
|
|
20230828,103800,21088982980,10020,10010,10020,10000,4114
|
|
20230828,103700,21047783700,10020,10010,10030,9980,23703
|
|
20230828,103600,20810819950,10010,10050,10060,10010,4154
|
|
20230828,103500,20769136980,10060,10030,10080,10030,1986
|
|
20230828,103400,20749168870,10030,10010,10040,10010,6490
|
|
20230828,103300,20684111010,10010,10040,10050,10010,7950
|
|
20230828,103200,20604411500,10050,10080,10080,10030,20624
|
|
20230828,103100,20396926200,10080,10100,10120,10080,9215
|
|
20230828,103000,20303889400,10110,10130,10140,10110,4572
|
|
20230828,102900,20257614100,10140,10150,10150,10130,2538
|
|
20230828,102800,20231884990,10140,10150,10150,10140,856
|
|
20230828,102700,20223201790,10140,10120,10140,10120,3334
|
|
20230828,102600,20189429040,10130,10120,10160,10120,425
|
|
20230828,102500,20185121900,10120,10130,10160,10110,3861
|
|
20230828,102400,20146036060,10130,10160,10160,10130,1916
|
|
20230828,102300,20126624740,10130,10120,10170,10110,3720
|
|
20230828,102200,20088944150,10120,10130,10130,10120,3528
|
|
20230828,102100,20053238850,10130,10130,10140,10130,2216
|
|
20230828,102000,20030784110,10140,10150,10160,10130,790
|
|
20230828,101900,20022775790,10150,10160,10160,10130,401
|
|
20230828,101800,20018710760,10160,10140,10160,10120,1204
|
|
20230828,101700,20006512840,10140,10150,10190,10130,828
|
|
20230828,101600,19998105960,10130,10140,10210,10120,3804
|
|
20230828,101500,19959488740,10140,10200,10200,10140,2381
|
|
20230828,101400,19935257560,10200,10190,10210,10170,5459
|
|
20230828,101300,19879638960,10190,10180,10220,10170,3783
|
|
20230828,101200,19841029890,10180,10120,10190,10100,7647
|
|
20230828,101100,19763684910,10120,10150,10160,10120,2756
|
|
20230828,101000,19735733900,10160,10190,10190,10150,7260
|
|
20230828,100900,19661945230,10200,10200,10200,10180,3901
|
|
20230828,100800,19622203360,10190,10210,10210,10190,1597
|
|
20230828,100700,19605908270,10210,10210,10220,10190,1782
|
|
20230828,100600,19587722820,10210,10130,10220,10130,6689
|
|
20230828,100500,19519717060,10170,10180,10180,10120,5449
|
|
20230828,100400,19464408890,10180,10190,10200,10180,3308
|
|
20230828,100300,19430713060,10200,10210,10230,10190,2789
|
|
20230828,100200,19402249920,10210,10250,10250,10210,4143
|
|
20230828,100100,19359866610,10250,10250,10280,10230,18426
|
|
20230828,100000,19170809610,10250,10190,10260,10180,10580
|
|
20230828,095900,19062536790,10180,10230,10240,10170,3771
|
|
20230828,095800,19024068540,10220,10230,10260,10200,18630
|
|
20230828,095700,18833355160,10220,10130,10220,10130,13537
|
|
20230828,095600,18695349170,10130,10130,10140,10100,2108
|
|
20230828,095500,18674014070,10130,10110,10130,10100,5546
|
|
20230828,095400,18617967400,10110,10150,10150,10110,7034
|
|
20230828,095300,18546674120,10150,10140,10150,10130,2098
|
|
20230828,095200,18525396310,10120,10120,10140,10110,1827
|
|
20230828,095100,18506915360,10120,10100,10120,10100,2409
|
|
20230828,095000,18482557980,10100,10100,10120,10090,5006
|
|
20230828,094900,18431990120,10100,10110,10140,10090,9169
|
|
20230828,094800,18339257230,10110,10070,10110,10060,5432
|
|
20230828,094700,18284507900,10060,10090,10100,10060,12280
|
|
20230828,094600,18160835710,10100,10140,10140,10090,11238
|
|
20230828,094500,18047141650,10140,10170,10200,10130,9569
|
|
20230828,094400,17949968800,10180,10250,10250,10170,8365
|
|
20230828,094300,17864576230,10250,10200,10290,10180,16840
|
|
20230828,094200,17692114120,10220,10270,10270,10180,12272
|
|
20230828,094100,17566535220,10270,10220,10290,10210,23380
|
|
20230828,094000,17326584360,10220,10150,10220,10140,18328
|
|
20230828,093900,17139978190,10150,10140,10170,10130,4923
|
|
20230828,093800,17089985930,10120,10130,10160,10100,10564
|
|
20230828,093700,16983043060,10160,10150,10190,10130,18221
|
|
20230828,093600,16797724200,10150,10110,10180,10100,14051
|
|
20230828,093500,16655112250,10110,10060,10110,10030,18615
|
|
20230828,093400,16467952420,10060,10150,10150,10060,29009
|
|
20230828,093300,16174932350,10140,10160,10170,10100,40056
|
|
20230828,093200,15769373580,10170,10190,10210,10170,20100
|
|
20230828,093100,15564469570,10190,10250,10250,10170,32778
|
|
20230828,093000,15229685320,10270,10350,10350,10250,16262
|
|
20230828,092900,15062482670,10350,10260,10400,10240,41293
|
|
20230828,092800,14635493720,10260,10230,10290,10220,16667
|
|
20230828,092700,14464605750,10240,10250,10280,10220,15425
|
|
20230828,092600,14306590000,10250,10280,10320,10230,30012
|
|
20230828,092500,13997994060,10280,10270,10320,10150,72708
|
|
20230828,092400,13254154070,10260,10370,10390,10230,53503
|
|
20230828,092300,12702963270,10370,10410,10420,10360,43988
|
|
20230828,092200,12245694160,10410,10280,10490,10270,115813
|
|
20230828,092100,11039596700,10280,10290,10380,10250,35945
|
|
20230828,092000,10667822660,10270,10360,10400,10230,58423
|
|
20230828,091900,10066346590,10360,10350,10500,10280,137408
|
|
20230828,091800,8636875970,10370,10360,10440,10280,140086
|
|
20230828,091700,7183478230,10360,10170,10360,10160,93645
|
|
20230828,091600,6220505430,10170,10170,10310,10100,75973
|
|
20230828,091500,5445084350,10170,10130,10320,10100,105336
|
|
20230828,091400,4366557040,10140,10020,10150,9990,32774
|
|
20230828,091300,4036305220,10020,10160,10200,9990,61212
|
|
20230828,091200,3418553330,10150,10090,10240,10070,83488
|
|
20230828,091100,2568813500,10070,9980,10200,9980,40079
|
|
20230828,091000,2165699690,10020,9850,10040,9840,53296
|
|
20230828,090900,1636343810,9850,9870,9890,9840,16420
|
|
20230828,090800,1474328840,9870,9720,9900,9710,50768
|
|
20230828,090700,975299410,9710,9730,9730,9700,2596
|
|
20230828,090600,950099100,9720,9730,9730,9710,2235
|
|
20230828,090500,928362080,9730,9740,9760,9700,6184
|
|
20230828,090400,868187740,9740,9800,9810,9740,8470
|
|
20230828,090300,785541150,9800,9710,9820,9690,20548
|
|
20230828,090200,584749510,9700,9730,9740,9680,12538
|
|
20230828,090100,463037290,9740,9780,9780,9690,9395
|
|
20230828,090000,371579750,9790,9690,9820,9680,38110
|