654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,195000,27061027020,8750,8750,8750,8750,0
|
|
20230828,194900,27061027020,8750,8750,8750,8750,0
|
|
20230828,194800,27061027020,8750,8750,8750,8750,0
|
|
20230828,194700,27061027020,8750,8750,8750,8750,0
|
|
20230828,194600,27061027020,8750,8750,8750,8750,0
|
|
20230828,194500,27061027020,8750,8750,8750,8750,0
|
|
20230828,194400,27061027020,8750,8750,8750,8750,0
|
|
20230828,194300,27061027020,8750,8750,8750,8750,0
|
|
20230828,194200,27061027020,8750,8750,8750,8750,0
|
|
20230828,194100,27061027020,8750,8750,8750,8750,0
|
|
20230828,194000,27061027020,8750,8750,8750,8750,0
|
|
20230828,193900,27061027020,8750,8750,8750,8750,0
|
|
20230828,193800,27061027020,8750,8750,8750,8750,0
|
|
20230828,193700,27061027020,8750,8750,8750,8750,0
|
|
20230828,193600,27061027020,8750,8750,8750,8750,0
|
|
20230828,193500,27061027020,8750,8750,8750,8750,0
|
|
20230828,193400,27061027020,8750,8750,8750,8750,0
|
|
20230828,193300,27061027020,8750,8750,8750,8750,0
|
|
20230828,193200,27061027020,8750,8750,8750,8750,0
|
|
20230828,193100,27061027020,8750,8750,8750,8750,0
|
|
20230828,193000,27061027020,8750,8750,8750,8750,0
|
|
20230828,192900,27061027020,8750,8750,8750,8750,0
|
|
20230828,192800,27061027020,8750,8750,8750,8750,0
|
|
20230828,192700,27061027020,8750,8750,8750,8750,0
|
|
20230828,192600,27061027020,8750,8750,8750,8750,0
|
|
20230828,192500,27061027020,8750,8750,8750,8750,0
|
|
20230828,192400,27061027020,8750,8750,8750,8750,0
|
|
20230828,192300,27061027020,8750,8750,8750,8750,0
|
|
20230828,192200,27061027020,8750,8750,8750,8750,0
|
|
20230828,192100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,192000,27061027020,8750,8750,8750,8750,0
|
|
20230828,191900,27061027020,8750,8750,8750,8750,0
|
|
20230828,191800,27061027020,8750,8750,8750,8750,0
|
|
20230828,191700,27061027020,8750,8750,8750,8750,0
|
|
20230828,191600,27061027020,8750,8750,8750,8750,0
|
|
20230828,191500,27061027020,8750,8750,8750,8750,0
|
|
20230828,191400,27061027020,8750,8750,8750,8750,0
|
|
20230828,191300,27061027020,8750,8750,8750,8750,0
|
|
20230828,191200,27061027020,8750,8750,8750,8750,0
|
|
20230828,191100,27061027020,8750,8750,8750,8750,0
|
|
20230828,191000,27061027020,8750,8750,8750,8750,0
|
|
20230828,190900,27061027020,8750,8750,8750,8750,0
|
|
20230828,190800,27061027020,8750,8750,8750,8750,0
|
|
20230828,190700,27061027020,8750,8750,8750,8750,0
|
|
20230828,190600,27061027020,8750,8750,8750,8750,0
|
|
20230828,190500,27061027020,8750,8750,8750,8750,0
|
|
20230828,190400,27061027020,8750,8750,8750,8750,0
|
|
20230828,190300,27061027020,8750,8750,8750,8750,0
|
|
20230828,190200,27061027020,8750,8750,8750,8750,0
|
|
20230828,190100,27061027020,8750,8750,8750,8750,0
|
|
20230828,190000,27061027020,8750,8750,8750,8750,0
|
|
20230828,185900,27061027020,8750,8750,8750,8750,0
|
|
20230828,185800,27061027020,8750,8750,8750,8750,0
|
|
20230828,185700,27061027020,8750,8750,8750,8750,0
|
|
20230828,185600,27061027020,8750,8750,8750,8750,0
|
|
20230828,185500,27061027020,8750,8750,8750,8750,0
|
|
20230828,185400,27061027020,8750,8750,8750,8750,0
|
|
20230828,185300,27061027020,8750,8750,8750,8750,0
|
|
20230828,185200,27061027020,8750,8750,8750,8750,0
|
|
20230828,185100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,185000,27061027020,8750,8750,8750,8750,0
|
|
20230828,184900,27061027020,8750,8750,8750,8750,0
|
|
20230828,184800,27061027020,8750,8750,8750,8750,0
|
|
20230828,184700,27061027020,8750,8750,8750,8750,0
|
|
20230828,184600,27061027020,8750,8750,8750,8750,0
|
|
20230828,184500,27061027020,8750,8750,8750,8750,0
|
|
20230828,184400,27061027020,8750,8750,8750,8750,0
|
|
20230828,184300,27061027020,8750,8750,8750,8750,0
|
|
20230828,184200,27061027020,8750,8750,8750,8750,0
|
|
20230828,184100,27061027020,8750,8750,8750,8750,0
|
|
20230828,184000,27061027020,8750,8750,8750,8750,0
|
|
20230828,183900,27061027020,8750,8750,8750,8750,0
|
|
20230828,183800,27061027020,8750,8750,8750,8750,0
|
|
20230828,183700,27061027020,8750,8750,8750,8750,0
|
|
20230828,183600,27061027020,8750,8750,8750,8750,0
|
|
20230828,183500,27061027020,8750,8750,8750,8750,0
|
|
20230828,183400,27061027020,8750,8750,8750,8750,0
|
|
20230828,183300,27061027020,8750,8750,8750,8750,0
|
|
20230828,183200,27061027020,8750,8750,8750,8750,0
|
|
20230828,183100,27061027020,8750,8750,8750,8750,0
|
|
20230828,183000,27061027020,8750,8750,8750,8750,0
|
|
20230828,182900,27061027020,8750,8750,8750,8750,0
|
|
20230828,182800,27061027020,8750,8750,8750,8750,0
|
|
20230828,182700,27061027020,8750,8750,8750,8750,0
|
|
20230828,182600,27061027020,8750,8750,8750,8750,0
|
|
20230828,182500,27061027020,8750,8750,8750,8750,0
|
|
20230828,182400,27061027020,8750,8750,8750,8750,0
|
|
20230828,182300,27061027020,8750,8750,8750,8750,0
|
|
20230828,182200,27061027020,8750,8750,8750,8750,0
|
|
20230828,182100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,182000,27061027020,8750,8750,8750,8750,0
|
|
20230828,181900,27061027020,8750,8750,8750,8750,0
|
|
20230828,181800,27061027020,8750,8750,8750,8750,0
|
|
20230828,181700,27061027020,8750,8750,8750,8750,0
|
|
20230828,181600,27061027020,8750,8750,8750,8750,0
|
|
20230828,181500,27061027020,8750,8750,8750,8750,0
|
|
20230828,181400,27061027020,8750,8750,8750,8750,0
|
|
20230828,181300,27061027020,8750,8750,8750,8750,0
|
|
20230828,181200,27061027020,8750,8750,8750,8750,0
|
|
20230828,181100,27061027020,8750,8750,8750,8750,0
|
|
20230828,181000,27061027020,8750,8750,8750,8750,0
|
|
20230828,180900,27061027020,8750,8750,8750,8750,0
|
|
20230828,180800,27061027020,8750,8750,8750,8750,0
|
|
20230828,180700,27061027020,8750,8750,8750,8750,0
|
|
20230828,180600,27061027020,8750,8750,8750,8750,0
|
|
20230828,180500,27061027020,8750,8750,8750,8750,0
|
|
20230828,180400,27061027020,8750,8750,8750,8750,0
|
|
20230828,180300,27061027020,8750,8750,8750,8750,0
|
|
20230828,180200,27061027020,8750,8750,8750,8750,0
|
|
20230828,180100,27061027020,8750,8750,8750,8750,0
|
|
20230828,180000,27061027020,8750,8750,8750,8750,0
|
|
20230828,175900,27061027020,8750,8750,8750,8750,0
|
|
20230828,175800,27061027020,8750,8750,8750,8750,0
|
|
20230828,175700,27061027020,8750,8750,8750,8750,0
|
|
20230828,175600,27061027020,8750,8750,8750,8750,0
|
|
20230828,175500,27061027020,8750,8750,8750,8750,0
|
|
20230828,175400,27061027020,8750,8750,8750,8750,0
|
|
20230828,175300,27061027020,8750,8750,8750,8750,0
|
|
20230828,175200,27061027020,8750,8750,8750,8750,0
|
|
20230828,175100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,175000,27061027020,8750,8750,8750,8750,0
|
|
20230828,174900,27061027020,8750,8750,8750,8750,0
|
|
20230828,174800,27061027020,8750,8750,8750,8750,0
|
|
20230828,174700,27061027020,8750,8750,8750,8750,0
|
|
20230828,174600,27061027020,8750,8750,8750,8750,0
|
|
20230828,174500,27061027020,8750,8750,8750,8750,0
|
|
20230828,174400,27061027020,8750,8750,8750,8750,0
|
|
20230828,174300,27061027020,8750,8750,8750,8750,0
|
|
20230828,174200,27061027020,8750,8750,8750,8750,0
|
|
20230828,174100,27061027020,8750,8750,8750,8750,0
|
|
20230828,174000,27061027020,8750,8750,8750,8750,0
|
|
20230828,173900,27061027020,8750,8750,8750,8750,0
|
|
20230828,173800,27061027020,8750,8750,8750,8750,0
|
|
20230828,173700,27061027020,8750,8750,8750,8750,0
|
|
20230828,173600,27061027020,8750,8750,8750,8750,0
|
|
20230828,173500,27061027020,8750,8750,8750,8750,0
|
|
20230828,173400,27061027020,8750,8750,8750,8750,0
|
|
20230828,173300,27061027020,8750,8750,8750,8750,0
|
|
20230828,173200,27061027020,8750,8750,8750,8750,0
|
|
20230828,173100,27061027020,8750,8750,8750,8750,0
|
|
20230828,173000,27061027020,8750,8750,8750,8750,0
|
|
20230828,172900,27061027020,8750,8750,8750,8750,0
|
|
20230828,172800,27061027020,8750,8750,8750,8750,0
|
|
20230828,172700,27061027020,8750,8750,8750,8750,0
|
|
20230828,172600,27061027020,8750,8750,8750,8750,0
|
|
20230828,172500,27061027020,8750,8750,8750,8750,0
|
|
20230828,172400,27061027020,8750,8750,8750,8750,0
|
|
20230828,172300,27061027020,8750,8750,8750,8750,0
|
|
20230828,172200,27061027020,8750,8750,8750,8750,0
|
|
20230828,172100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,172000,27061027020,8750,8750,8750,8750,0
|
|
20230828,171900,27061027020,8750,8750,8750,8750,0
|
|
20230828,171800,27061027020,8750,8750,8750,8750,0
|
|
20230828,171700,27061027020,8750,8750,8750,8750,0
|
|
20230828,171600,27061027020,8750,8750,8750,8750,0
|
|
20230828,171500,27061027020,8750,8750,8750,8750,0
|
|
20230828,171400,27061027020,8750,8750,8750,8750,0
|
|
20230828,171300,27061027020,8750,8750,8750,8750,0
|
|
20230828,171200,27061027020,8750,8750,8750,8750,0
|
|
20230828,171100,27061027020,8750,8750,8750,8750,0
|
|
20230828,171000,27061027020,8750,8750,8750,8750,0
|
|
20230828,170900,27061027020,8750,8750,8750,8750,0
|
|
20230828,170800,27061027020,8750,8750,8750,8750,0
|
|
20230828,170700,27061027020,8750,8750,8750,8750,0
|
|
20230828,170600,27061027020,8750,8750,8750,8750,0
|
|
20230828,170500,27061027020,8750,8750,8750,8750,0
|
|
20230828,170400,27061027020,8750,8750,8750,8750,0
|
|
20230828,170300,27061027020,8750,8750,8750,8750,0
|
|
20230828,170200,27061027020,8750,8750,8750,8750,0
|
|
20230828,170100,27061027020,8750,8750,8750,8750,0
|
|
20230828,170000,27061027020,8750,8750,8750,8750,0
|
|
20230828,165900,27061027020,8750,8750,8750,8750,0
|
|
20230828,165800,27061027020,8750,8750,8750,8750,0
|
|
20230828,165700,27061027020,8750,8750,8750,8750,0
|
|
20230828,165600,27061027020,8750,8750,8750,8750,0
|
|
20230828,165500,27061027020,8750,8750,8750,8750,0
|
|
20230828,165400,27061027020,8750,8750,8750,8750,0
|
|
20230828,165300,27061027020,8750,8750,8750,8750,0
|
|
20230828,165200,27061027020,8750,8750,8750,8750,0
|
|
20230828,165100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,165000,27061027020,8750,8750,8750,8750,0
|
|
20230828,164900,27061027020,8750,8750,8750,8750,0
|
|
20230828,164800,27061027020,8750,8750,8750,8750,0
|
|
20230828,164700,27061027020,8750,8750,8750,8750,0
|
|
20230828,164600,27061027020,8750,8750,8750,8750,0
|
|
20230828,164500,27061027020,8750,8750,8750,8750,0
|
|
20230828,164400,27061027020,8750,8750,8750,8750,0
|
|
20230828,164300,27061027020,8750,8750,8750,8750,0
|
|
20230828,164200,27061027020,8750,8750,8750,8750,0
|
|
20230828,164100,27061027020,8750,8750,8750,8750,0
|
|
20230828,164000,27061027020,8750,8750,8750,8750,0
|
|
20230828,163900,27061027020,8750,8750,8750,8750,0
|
|
20230828,163800,27061027020,8750,8750,8750,8750,0
|
|
20230828,163700,27061027020,8750,8750,8750,8750,0
|
|
20230828,163600,27061027020,8750,8750,8750,8750,0
|
|
20230828,163500,27061027020,8750,8750,8750,8750,0
|
|
20230828,163400,27061027020,8750,8750,8750,8750,0
|
|
20230828,163300,27061027020,8750,8750,8750,8750,0
|
|
20230828,163200,27061027020,8750,8750,8750,8750,0
|
|
20230828,163100,27061027020,8750,8750,8750,8750,0
|
|
20230828,163000,27061027020,8750,8750,8750,8750,0
|
|
20230828,162900,27061027020,8750,8750,8750,8750,0
|
|
20230828,162800,27061027020,8750,8750,8750,8750,0
|
|
20230828,162700,27061027020,8750,8750,8750,8750,0
|
|
20230828,162600,27061027020,8750,8750,8750,8750,0
|
|
20230828,162500,27061027020,8750,8750,8750,8750,0
|
|
20230828,162400,27061027020,8750,8750,8750,8750,0
|
|
20230828,162300,27061027020,8750,8750,8750,8750,0
|
|
20230828,162200,27061027020,8750,8750,8750,8750,0
|
|
20230828,162100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,162000,27061027020,8750,8750,8750,8750,0
|
|
20230828,161900,27061027020,8750,8750,8750,8750,0
|
|
20230828,161800,27061027020,8750,8750,8750,8750,0
|
|
20230828,161700,27061027020,8750,8750,8750,8750,0
|
|
20230828,161600,27061027020,8750,8750,8750,8750,0
|
|
20230828,161500,27061027020,8750,8750,8750,8750,0
|
|
20230828,161400,27061027020,8750,8750,8750,8750,0
|
|
20230828,161300,27061027020,8750,8750,8750,8750,0
|
|
20230828,161200,27061027020,8750,8750,8750,8750,0
|
|
20230828,161100,27061027020,8750,8750,8750,8750,0
|
|
20230828,161000,27061027020,8750,8750,8750,8750,0
|
|
20230828,160900,27061027020,8750,8750,8750,8750,0
|
|
20230828,160800,27061027020,8750,8750,8750,8750,0
|
|
20230828,160700,27061027020,8750,8750,8750,8750,0
|
|
20230828,160600,27061027020,8750,8750,8750,8750,0
|
|
20230828,160500,27061027020,8750,8750,8750,8750,0
|
|
20230828,160400,27061027020,8750,8750,8750,8750,0
|
|
20230828,160300,27061027020,8750,8750,8750,8750,0
|
|
20230828,160200,27061027020,8750,8750,8750,8750,0
|
|
20230828,160100,27061027020,8750,8750,8750,8750,0
|
|
20230828,160000,27061027020,8750,8750,8750,8750,0
|
|
20230828,155900,27061027020,8750,8750,8750,8750,0
|
|
20230828,155800,27061027020,8750,8750,8750,8750,0
|
|
20230828,155700,27061027020,8750,8750,8750,8750,0
|
|
20230828,155600,27061027020,8750,8750,8750,8750,0
|
|
20230828,155500,27061027020,8750,8750,8750,8750,0
|
|
20230828,155400,27061027020,8750,8750,8750,8750,0
|
|
20230828,155300,27061027020,8750,8750,8750,8750,0
|
|
20230828,155200,27061027020,8750,8750,8750,8750,0
|
|
20230828,155100,27061027020,8750,8750,8750,8750,21832
|
|
20230828,155000,27061027020,8750,8750,8750,8750,0
|
|
20230828,154900,27061027020,8750,8750,8750,8750,0
|
|
20230828,154800,27061027020,8750,8750,8750,8750,0
|
|
20230828,154700,27061027020,8750,8750,8750,8750,0
|
|
20230828,154600,27061027020,8750,8750,8750,8750,0
|
|
20230828,154500,27061027020,8750,8750,8750,8750,0
|
|
20230828,154400,27061027020,8750,8750,8750,8750,0
|
|
20230828,154300,27061027020,8750,8750,8750,8750,0
|
|
20230828,154200,27061027020,8750,8750,8750,8750,0
|
|
20230828,154100,27061027020,8750,8750,8750,8750,0
|
|
20230828,154000,27061027020,8750,8750,8750,8750,0
|
|
20230828,153900,27061027020,8750,8750,8750,8750,0
|
|
20230828,153800,27061027020,8750,8750,8750,8750,0
|
|
20230828,153700,27061027020,8750,8750,8750,8750,0
|
|
20230828,153600,27061027020,8750,8750,8750,8750,0
|
|
20230828,153500,27061027020,8750,8750,8750,8750,0
|
|
20230828,153400,27061027020,8750,8750,8750,8750,0
|
|
20230828,153300,27061027020,8750,8750,8750,8750,0
|
|
20230828,153200,27061027020,8750,8750,8750,8750,0
|
|
20230828,153100,27061027020,8750,8750,8750,8750,0
|
|
20230828,153000,27061027020,8750,8750,8750,8750,21832
|
|
20230828,152900,26869997020,8840,8840,8840,8840,0
|
|
20230828,152800,26869997020,8840,8840,8840,8840,0
|
|
20230828,152700,26869997020,8840,8840,8840,8840,0
|
|
20230828,152600,26869997020,8840,8840,8840,8840,0
|
|
20230828,152500,26869997020,8840,8840,8840,8840,0
|
|
20230828,152400,26869997020,8840,8840,8840,8840,0
|
|
20230828,152300,26869997020,8840,8840,8840,8840,0
|
|
20230828,152200,26869997020,8840,8840,8840,8840,0
|
|
20230828,152100,26869997020,8840,8840,8840,8840,0
|
|
20230828,152000,26869997020,8840,8840,8840,8840,0
|
|
20230828,151900,26869997020,8840,8830,8850,8810,16266
|
|
20230828,151800,26726245340,8840,8840,8860,8820,12371
|
|
20230828,151700,26616918000,8840,8760,8860,8760,16603
|
|
20230828,151600,26470497250,8760,8740,8770,8740,1035
|
|
20230828,151500,26461435220,8770,8740,8770,8730,5676
|
|
20230828,151400,26411838850,8740,8750,8760,8730,2952
|
|
20230828,151300,26386027590,8760,8750,8800,8750,8267
|
|
20230828,151200,26313499240,8760,8760,8760,8730,3797
|
|
20230828,151100,26280294170,8750,8760,8770,8750,2886
|
|
20230828,151000,26255015500,8760,8720,8760,8710,6904
|
|
20230828,150900,26194721570,8720,8790,8790,8710,8301
|
|
20230828,150800,26122114550,8790,8810,8810,8750,12019
|
|
20230828,150700,26016540200,8810,8840,8840,8760,7704
|
|
20230828,150600,25948766810,8840,8760,8860,8760,21167
|
|
20230828,150500,25762294130,8770,8700,8780,8700,12057
|
|
20230828,150400,25656736490,8700,8710,8720,8660,3141
|
|
20230828,150300,25629397510,8720,8740,8760,8710,6609
|
|
20230828,150200,25571697050,8760,8730,8770,8710,13537
|
|
20230828,150100,25453367160,8740,8700,8740,8670,4553
|
|
20230828,150000,25413692870,8660,8660,8740,8650,5361
|
|
20230828,145900,25367153780,8660,8660,8670,8650,2113
|
|
20230828,145800,25348858820,8660,8670,8670,8650,2232
|
|
20230828,145700,25329530980,8670,8650,8680,8640,4587
|
|
20230828,145600,25289826160,8660,8680,8700,8620,9156
|
|
20230828,145500,25210639030,8680,8690,8710,8680,10471
|
|
20230828,145400,25119728050,8690,8700,8710,8680,6726
|
|
20230828,145300,25061305030,8700,8690,8720,8660,6307
|
|
20230828,145200,25006581890,8690,8730,8740,8690,8802
|
|
20230828,145100,24929963080,8730,8730,8760,8720,4277
|
|
20230828,145000,24892575020,8720,8700,8720,8690,2852
|
|
20230828,144900,24867761020,8720,8690,8720,8680,7281
|
|
20230828,144800,24804477800,8690,8750,8760,8690,9189
|
|
20230828,144700,24724251620,8740,8720,8780,8710,7625
|
|
20230828,144600,24657529090,8700,8680,8710,8670,4949
|
|
20230828,144500,24614492520,8700,8710,8720,8640,14019
|
|
20230828,144400,24492784750,8710,8720,8740,8710,3895
|
|
20230828,144300,24458814690,8720,8740,8740,8710,3346
|
|
20230828,144200,24429618870,8740,8680,8760,8670,4876
|
|
20230828,144100,24387127570,8690,8690,8700,8650,6248
|
|
20230828,144000,24333008380,8690,8770,8770,8670,13978
|
|
20230828,143900,24211167980,8770,8790,8840,8730,14319
|
|
20230828,143800,24085456010,8800,8750,8800,8660,10185
|
|
20230828,143700,23996318070,8750,8600,8750,8600,19519
|
|
20230828,143600,23826841410,8600,8660,8720,8570,27806
|
|
20230828,143500,23586642340,8660,8770,8840,8610,39670
|
|
20230828,143400,23240153040,8760,8850,8890,8660,60370
|
|
20230828,143300,22711656500,8850,9020,9040,8780,105938
|
|
20230828,143200,21767664410,9020,8530,9130,8520,165269
|
|
20230828,143100,20292053760,8530,8530,8530,8520,437
|
|
20230828,143000,20288330230,8530,8550,8560,8530,1002
|
|
20230828,142900,20279757400,8550,8510,8550,8480,4448
|
|
20230828,142800,20241961680,8520,8510,8530,8510,4604
|
|
20230828,142700,20202735250,8490,8480,8510,8480,1554
|
|
20230828,142600,20189536190,8490,8470,8510,8460,6019
|
|
20230828,142500,20138576480,8470,8500,8510,8470,1462
|
|
20230828,142400,20126175000,8500,8520,8530,8480,4253
|
|
20230828,142300,20090039700,8510,8530,8530,8450,8136
|
|
20230828,142200,20021082840,8530,8500,8530,8490,1814
|
|
20230828,142100,20005663460,8490,8540,8540,8490,6282
|
|
20230828,142000,19952231690,8540,8530,8540,8530,291
|
|
20230828,141900,19949749240,8540,8540,8540,8520,808
|
|
20230828,141800,19942862010,8540,8550,8560,8540,781
|
|
20230828,141700,19936184970,8550,8560,8570,8550,429
|
|
20230828,141600,19932514280,8570,8550,8570,8550,601
|
|
20230828,141500,19927372170,8550,8560,8570,8550,1272
|
|
20230828,141400,19916487190,8560,8570,8570,8560,1539
|
|
20230828,141300,19903304170,8570,8520,8570,8510,1288
|
|
20230828,141200,19892308090,8520,8510,8520,8500,1324
|
|
20230828,141100,19881040030,8500,8510,8540,8500,3061
|
|
20230828,141000,19855006870,8500,8560,8560,8500,2096
|
|
20230828,140900,19837114450,8570,8530,8580,8510,9081
|
|
20230828,140800,19759664410,8510,8520,8540,8500,10410
|
|
20230828,140700,19671135910,8520,8530,8530,8520,860
|
|
20230828,140600,19663803970,8520,8550,8550,8510,5506
|
|
20230828,140500,19616889590,8550,8580,8580,8530,1480
|
|
20230828,140400,19604237750,8590,8600,8610,8580,329
|
|
20230828,140300,19601410620,8600,8530,8600,8520,4323
|
|
20230828,140200,19564420820,8530,8580,8580,8530,3231
|
|
20230828,140100,19536759760,8570,8590,8600,8560,2801
|
|
20230828,140000,19512719090,8590,8600,8610,8580,4208
|
|
20230828,135900,19476540690,8600,8590,8600,8570,4307
|
|
20230828,135800,19439544880,8590,8560,8600,8560,5088
|
|
20230828,135700,19395883700,8560,8550,8580,8550,1228
|
|
20230828,135600,19385365920,8580,8530,8580,8520,3715
|
|
20230828,135500,19353551880,8540,8550,8550,8530,1698
|
|
20230828,135400,19339038850,8560,8540,8560,8510,625
|
|
20230828,135300,19333708680,8540,8590,8590,8530,4279
|
|
20230828,135200,19297066690,8590,8530,8590,8530,6152
|
|
20230828,135100,19244365890,8520,8540,8540,8510,1274
|
|
20230828,135000,19233510410,8540,8490,8540,8490,660
|
|
20230828,134900,19227897460,8500,8470,8500,8460,1392
|
|
20230828,134800,19216098040,8450,8460,8460,8450,182
|
|
20230828,134700,19214560110,8450,8470,8470,8450,1156
|
|
20230828,134600,19204783310,8460,8450,8470,8450,2501
|
|
20230828,134500,19183638960,8440,8460,8460,8440,1166
|
|
20230828,134400,19173793320,8460,8440,8460,8440,1330
|
|
20230828,134300,19162560670,8420,8410,8420,8410,2187
|
|
20230828,134200,19144167980,8410,8450,8460,8410,2455
|
|
20230828,134100,19123506330,8450,8490,8490,8410,9560
|
|
20230828,134000,19042856110,8490,8490,8490,8450,4175
|
|
20230828,133900,19007515020,8460,8520,8520,8460,1981
|
|
20230828,133800,18990721510,8520,8560,8560,8520,2906
|
|
20230828,133700,18965940100,8570,8520,8580,8520,6242
|
|
20230828,133600,18912535650,8520,8470,8520,8470,6279
|
|
20230828,133500,18859232550,8470,8480,8490,8470,500
|
|
20230828,133400,18854995760,8480,8480,8510,8460,2292
|
|
20230828,133300,18835553420,8480,8490,8500,8480,1105
|
|
20230828,133200,18826174810,8490,8550,8550,8460,5575
|
|
20230828,133100,18778901780,8540,8560,8560,8530,1694
|
|
20230828,133000,18764432520,8550,8490,8580,8480,6131
|
|
20230828,132900,18712196100,8500,8530,8530,8490,3293
|
|
20230828,132800,18684159450,8520,8540,8550,8520,5398
|
|
20230828,132700,18638103020,8530,8580,8600,8520,7591
|
|
20230828,132600,18573003580,8580,8450,8600,8450,14018
|
|
20230828,132500,18453510310,8450,8460,8470,8420,2979
|
|
20230828,132400,18428373470,8460,8460,8490,8440,2997
|
|
20230828,132300,18402983940,8460,8410,8490,8390,5803
|
|
20230828,132200,18354067800,8410,8520,8520,8390,19452
|
|
20230828,132100,18189671450,8520,8520,8520,8500,2204
|
|
20230828,132000,18170923350,8490,8500,8520,8490,3428
|
|
20230828,131900,18141789660,8490,8490,8510,8490,4717
|
|
20230828,131800,18101699170,8490,8560,8560,8490,9150
|
|
20230828,131700,18023718270,8550,8510,8580,8500,2414
|
|
20230828,131600,18003117480,8510,8550,8560,8490,6583
|
|
20230828,131500,17947069740,8560,8530,8590,8520,6733
|
|
20230828,131400,17889436350,8530,8480,8530,8480,3006
|
|
20230828,131300,17863888870,8480,8480,8510,8470,5336
|
|
20230828,131200,17818599670,8500,8490,8540,8440,8160
|
|
20230828,131100,17749278850,8440,8380,8600,8370,14698
|
|
20230828,131000,17625203730,8390,8540,8550,8360,39956
|
|
20230828,130900,17287878820,8560,8560,8570,8540,4545
|
|
20230828,130800,17248998240,8540,8670,8670,8540,16902
|
|
20230828,130700,17103789860,8670,8650,8710,8620,14396
|
|
20230828,130600,16978987000,8650,8530,8670,8520,26154
|
|
20230828,130500,16753951040,8550,8530,8580,8500,24070
|
|
20230828,130400,16548791420,8520,8640,8650,8500,53904
|
|
20230828,130300,16087503770,8640,8670,8680,8600,32485
|
|
20230828,130200,15807029600,8680,8720,8790,8630,35238
|
|
20230828,130100,15500494530,8740,8790,8890,8710,27376
|
|
20230828,130000,15259577570,8790,8770,8820,8740,16614
|
|
20230828,125900,15113693310,8780,8820,8870,8710,27351
|
|
20230828,125800,14873395600,8820,8930,8960,8800,27220
|
|
20230828,125700,14632169870,8900,8880,8990,8870,27689
|
|
20230828,125600,14384800550,8870,8880,8990,8800,28879
|
|
20230828,125500,14128795770,8890,9000,9000,8870,46581
|
|
20230828,125400,13712819380,9000,8990,9200,8960,97244
|
|
20230828,125300,12831086260,9010,8910,9170,8890,88747
|
|
20230828,125200,12029959420,8900,8710,8970,8680,90127
|
|
20230828,125100,11229627680,8690,8710,8780,8600,67693
|
|
20230828,125000,10641902360,8720,8900,8980,8710,76703
|
|
20230828,124900,9965312890,8880,8960,9030,8850,62455
|
|
20230828,124800,9407340160,8960,9030,9030,8850,139586
|
|
20230828,124700,8159138570,9030,9160,9240,9010,103464
|
|
20230828,124600,7216361770,9160,9280,9430,9010,478245
|
|
20230828,124500,2788322270,8860,8860,8860,8860,0
|
|
20230828,124400,2788322270,8860,8630,8860,8630,53913
|
|
20230828,124300,2314285720,8630,8360,8630,8340,70639
|
|
20230828,124200,1713170880,8360,8390,8400,8290,7142
|
|
20230828,124100,1653569980,8390,8360,8410,8330,18603
|
|
20230828,124000,1497776700,8370,8290,8370,8290,12598
|
|
20230828,123900,1392815530,8290,8240,8300,8240,8908
|
|
20230828,123800,1319105180,8240,8240,8240,8240,232
|
|
20230828,123700,1317193500,8240,8200,8240,8200,2671
|
|
20230828,123600,1295233560,8200,8200,8200,8200,0
|
|
20230828,123500,1295233560,8200,8200,8200,8200,30
|
|
20230828,123400,1294987560,8200,8200,8200,8200,0
|
|
20230828,123300,1294987560,8200,8200,8200,8200,85
|
|
20230828,123200,1294290560,8210,8190,8210,8190,11
|
|
20230828,123100,1294200270,8190,8190,8190,8190,0
|
|
20230828,123000,1294200270,8190,8190,8190,8190,0
|
|
20230828,122900,1294200270,8190,8190,8190,8190,30
|
|
20230828,122800,1293954570,8200,8210,8210,8200,1955
|
|
20230828,122700,1277922570,8210,8210,8210,8210,6
|
|
20230828,122600,1277873310,8210,8210,8210,8210,0
|
|
20230828,122500,1277873310,8210,8210,8220,8210,74
|
|
20230828,122400,1277265750,8210,8210,8210,8210,64
|
|
20230828,122300,1276740310,8200,8200,8200,8200,88
|
|
20230828,122200,1276018710,8200,8200,8200,8200,87
|
|
20230828,122100,1275305310,8200,8200,8200,8200,1
|
|
20230828,122000,1275297110,8200,8210,8210,8200,30
|
|
20230828,121900,1275050820,8210,8210,8210,8210,1
|
|
20230828,121800,1275042610,8210,8220,8220,8210,31
|
|
20230828,121700,1274787800,8210,8200,8210,8200,4
|
|
20230828,121600,1274754970,8200,8200,8200,8200,1
|
|
20230828,121500,1274746770,8200,8210,8210,8200,37
|
|
20230828,121400,1274443060,8210,8210,8210,8210,0
|
|
20230828,121300,1274443060,8210,8210,8210,8210,101
|
|
20230828,121200,1273613850,8210,8210,8210,8210,0
|
|
20230828,121100,1273613850,8210,8210,8210,8210,11
|
|
20230828,121000,1273523540,8210,8210,8210,8210,24
|
|
20230828,120900,1273326500,8230,8230,8230,8230,55
|
|
20230828,120800,1272873850,8230,8230,8230,8230,336
|
|
20230828,120700,1270108570,8230,8220,8230,8220,181
|
|
20230828,120600,1268619970,8210,8210,8210,8210,377
|
|
20230828,120500,1265524800,8200,8200,8200,8200,4
|
|
20230828,120400,1265492000,8200,8200,8200,8200,0
|
|
20230828,120300,1265492000,8200,8200,8200,8200,0
|
|
20230828,120200,1265492000,8200,8200,8200,8200,177
|
|
20230828,120100,1264040600,8200,8200,8200,8200,10
|
|
20230828,120000,1263958600,8200,8200,8200,8200,1
|
|
20230828,115900,1263950400,8190,8190,8190,8190,273
|
|
20230828,115800,1261714530,8190,8190,8190,8190,130
|
|
20230828,115700,1260649830,8190,8200,8200,8190,100
|
|
20230828,115600,1259830780,8190,8190,8190,8190,0
|
|
20230828,115500,1259830780,8190,8190,8190,8190,0
|
|
20230828,115400,1259830780,8190,8190,8190,8190,0
|
|
20230828,115300,1259830780,8190,8190,8190,8190,1
|
|
20230828,115200,1259822590,8210,8210,8210,8210,0
|
|
20230828,115100,1259822590,8210,8210,8210,8210,100
|
|
20230828,115000,1259001590,8210,8210,8210,8210,61
|
|
20230828,114900,1258500780,8210,8210,8210,8210,0
|
|
20230828,114800,1258500780,8210,8210,8210,8210,27
|
|
20230828,114700,1258279110,8210,8210,8210,8210,41
|
|
20230828,114600,1257942500,8210,8210,8210,8210,12
|
|
20230828,114500,1257843980,8210,8210,8210,8210,1
|
|
20230828,114400,1257835770,8190,8190,8190,8190,200
|
|
20230828,114300,1256197770,8190,8190,8190,8190,50
|
|
20230828,114200,1255788270,8190,8190,8190,8180,766
|
|
20230828,114100,1249515470,8180,8190,8190,8180,162
|
|
20230828,114000,1248188700,8180,8190,8190,8180,4
|
|
20230828,113900,1248155960,8180,8180,8180,8180,67
|
|
20230828,113800,1247607900,8180,8200,8200,8180,466
|
|
20230828,113700,1243792660,8210,8210,8210,8210,559
|
|
20230828,113600,1239203270,8210,8220,8220,8210,56
|
|
20230828,113500,1238743250,8220,8220,8220,8220,0
|
|
20230828,113400,1238743250,8220,8220,8220,8220,2494
|
|
20230828,113300,1218242570,8230,8230,8230,8230,24
|
|
20230828,113200,1218045050,8230,8230,8230,8230,0
|
|
20230828,113100,1218045050,8230,8230,8230,8230,333
|
|
20230828,113000,1215304460,8230,8230,8230,8230,452
|
|
20230828,112900,1211584500,8230,8230,8230,8230,1214
|
|
20230828,112800,1201593280,8230,8240,8240,8230,2936
|
|
20230828,112700,1177401140,8250,8250,8250,8250,1
|
|
20230828,112600,1177392890,8240,8240,8240,8240,124
|
|
20230828,112500,1176371130,8240,8240,8240,8240,21
|
|
20230828,112400,1176198090,8240,8240,8240,8240,343
|
|
20230828,112300,1173371770,8240,8250,8250,8240,32
|
|
20230828,112200,1173107860,8250,8250,8250,8250,681
|
|
20230828,112100,1167489610,8260,8260,8260,8260,0
|
|
20230828,112000,1167489610,8260,8260,8260,8260,1
|
|
20230828,111900,1167481350,8250,8260,8260,8250,71
|
|
20230828,111800,1166895590,8260,8240,8260,8240,614
|
|
20230828,111700,1161830090,8250,8260,8260,8250,1983
|
|
20230828,111600,1145456210,8260,8260,8260,8260,200
|
|
20230828,111500,1143804210,8260,8270,8270,8260,10
|
|
20230828,111400,1143721560,8270,8270,8270,8270,400
|
|
20230828,111300,1140413560,8270,8260,8270,8260,51
|
|
20230828,111200,1139991800,8260,8260,8260,8260,0
|
|
20230828,111100,1139991800,8260,8260,8260,8260,18
|
|
20230828,111000,1139843120,8270,8270,8270,8270,25
|
|
20230828,110900,1139636370,8270,8280,8280,8270,141
|
|
20230828,110800,1138469890,8280,8280,8280,8280,19
|
|
20230828,110700,1138312570,8280,8290,8290,8280,141
|
|
20230828,110600,1137144790,8290,8250,8290,8250,4561
|
|
20230828,110500,1099421650,8250,8260,8260,8250,1315
|
|
20230828,110400,1088566100,8250,8240,8250,8240,585
|
|
20230828,110300,1083740090,8240,8250,8250,8240,102
|
|
20230828,110200,1082898610,8250,8240,8250,8240,152
|
|
20230828,110100,1081645850,8240,8230,8240,8230,665
|
|
20230828,110000,1076166290,8240,8240,8240,8240,0
|
|
20230828,105900,1076166290,8240,8240,8240,8240,130
|
|
20230828,105800,1075095090,8240,8240,8240,8240,91
|
|
20230828,105700,1074345250,8240,8240,8240,8240,2
|
|
20230828,105600,1074328770,8240,8240,8240,8240,120
|
|
20230828,105500,1073339970,8240,8240,8240,8240,14
|
|
20230828,105400,1073224610,8240,8240,8240,8240,5
|
|
20230828,105300,1073183410,8250,8250,8250,8250,14
|
|
20230828,105200,1073067910,8240,8240,8240,8240,0
|
|
20230828,105100,1073067910,8240,8240,8240,8240,2
|
|
20230828,105000,1073051430,8230,8230,8230,8230,329
|
|
20230828,104900,1070343760,8230,8230,8230,8230,200
|
|
20230828,104800,1068697760,8230,8230,8230,8230,4
|
|
20230828,104700,1068664840,8230,8230,8230,8230,137
|
|
20230828,104600,1067537330,8230,8240,8240,8230,697
|
|
20230828,104500,1061794110,8240,8240,8240,8240,121
|
|
20230828,104400,1060797070,8240,8240,8240,8240,11
|
|
20230828,104300,1060706430,8240,8240,8240,8240,240
|
|
20230828,104200,1058728830,8240,8250,8250,8240,3
|
|
20230828,104100,1058704100,8240,8240,8250,8240,1018
|
|
20230828,104000,1050312410,8240,8240,8240,8230,675
|
|
20230828,103900,1044751410,8240,8240,8240,8240,50
|
|
20230828,103800,1044339410,8240,8240,8240,8240,262
|
|
20230828,103700,1042180530,8240,8240,8240,8240,20
|
|
20230828,103600,1042015730,8240,8260,8260,8240,1211
|
|
20230828,103500,1032032100,8260,8250,8260,8250,703
|
|
20230828,103400,1026231350,8260,8260,8260,8250,818
|
|
20230828,103300,1019475540,8260,8260,8260,8260,0
|
|
20230828,103200,1019475540,8260,8260,8260,8260,61
|
|
20230828,103100,1018971680,8260,8260,8260,8260,1188
|
|
20230828,103000,1009158800,8250,8250,8250,8250,111
|
|
20230828,102900,1008243050,8250,8250,8250,8250,364
|
|
20230828,102800,1005240050,8240,8240,8240,8240,12
|
|
20230828,102700,1005141170,8250,8240,8250,8240,579
|
|
20230828,102600,1000364430,8240,8240,8240,8240,491
|
|
20230828,102500,996318590,8240,8250,8250,8240,1632
|
|
20230828,102400,982854720,8260,8260,8260,8250,39
|
|
20230828,102300,982532920,8260,8260,8270,8260,1046
|
|
20230828,102200,973889960,8260,8240,8260,8240,3954
|
|
20230828,102100,941276650,8240,8240,8250,8240,1657
|
|
20230828,102000,927614020,8240,8220,8240,8210,4784
|
|
20230828,101900,888234380,8210,8210,8210,8210,576
|
|
20230828,101800,883505420,8230,8190,8230,8190,10406
|
|
20230828,101700,798127740,8190,8180,8190,8180,22
|
|
20230828,101600,797947580,8190,8180,8190,8180,1647
|
|
20230828,101500,784466220,8160,8170,8170,8160,140
|
|
20230828,101400,783322430,8180,8180,8180,8180,0
|
|
20230828,101300,783322430,8180,8170,8180,8170,558
|
|
20230828,101200,778763070,8170,8160,8170,8160,1619
|
|
20230828,101100,765542690,8160,8160,8160,8160,38
|
|
20230828,101000,765232610,8160,8170,8170,8160,283
|
|
20230828,100900,762921500,8170,8140,8170,8130,1754
|
|
20230828,100800,748627110,8130,8130,8130,8130,0
|
|
20230828,100700,748627110,8130,8130,8130,8130,0
|
|
20230828,100600,748627110,8130,8130,8130,8130,0
|
|
20230828,100500,748627110,8130,8150,8150,8130,936
|
|
20230828,100400,741011870,8160,8160,8160,8160,0
|
|
20230828,100300,741011870,8160,8140,8160,8140,671
|
|
20230828,100200,735548010,8140,8150,8150,8140,933
|
|
20230828,100100,727944570,8150,8150,8150,8150,109
|
|
20230828,100000,727056220,8150,8150,8150,8150,53
|
|
20230828,095900,726624270,8150,8160,8160,8150,424
|
|
20230828,095800,723166090,8160,8160,8160,8160,883
|
|
20230828,095700,715960810,8170,8170,8170,8170,1321
|
|
20230828,095600,705168240,8170,8170,8170,8170,82
|
|
20230828,095500,704498300,8170,8170,8170,8170,331
|
|
20230828,095400,701794030,8170,8170,8170,8170,506
|
|
20230828,095300,697660010,8160,8170,8170,8160,1730
|
|
20230828,095200,683534820,8170,8180,8180,8170,198
|
|
20230828,095100,681916000,8180,8180,8180,8180,0
|
|
20230828,095000,681916000,8180,8170,8180,8170,1146
|
|
20230828,094900,672543940,8170,8170,8170,8170,573
|
|
20230828,094800,667862530,8170,8160,8170,8160,815
|
|
20230828,094700,661208130,8160,8160,8160,8160,618
|
|
20230828,094600,656165250,8140,8140,8140,8140,40
|
|
20230828,094500,655839650,8150,8150,8150,8150,387
|
|
20230828,094400,652685600,8150,8160,8160,8150,863
|
|
20230828,094300,645645760,8150,8150,8150,8150,309
|
|
20230828,094200,643127410,8160,8160,8160,8160,43
|
|
20230828,094100,642776530,8160,8170,8170,8160,551
|
|
20230828,094000,638279280,8160,8170,8170,8160,1463
|
|
20230828,093900,626336620,8180,8180,8180,8180,0
|
|
20230828,093800,626336620,8180,8190,8190,8170,246
|
|
20230828,093700,624324380,8190,8190,8200,8190,1701
|
|
20230828,093600,610382110,8190,8180,8190,8180,44
|
|
20230828,093500,610021890,8190,8190,8190,8190,2023
|
|
20230828,093400,593453520,8200,8190,8200,8190,3462
|
|
20230828,093300,565099490,8190,8150,8200,8150,5095
|
|
20230828,093200,523387340,8140,8130,8140,8130,1301
|
|
20230828,093100,512807400,8120,8150,8150,8120,3630
|
|
20230828,093000,483286480,8160,8160,8160,8160,124
|
|
20230828,092900,482274640,8180,8190,8190,8150,825
|
|
20230828,092800,475538200,8190,8160,8190,8160,3161
|
|
20230828,092700,449707280,8170,8170,8170,8170,20
|
|
20230828,092600,449543880,8170,8150,8170,8140,3085
|
|
20230828,092500,424375450,8140,8130,8140,8130,1807
|
|
20230828,092400,409679700,8140,8140,8140,8140,139
|
|
20230828,092300,408548240,8130,8130,8130,8130,0
|
|
20230828,092200,408548240,8130,8130,8130,8130,148
|
|
20230828,092100,407345000,8130,8130,8130,8130,419
|
|
20230828,092000,403938530,8130,8170,8170,8120,2168
|
|
20230828,091900,386308010,8170,8170,8170,8170,140
|
|
20230828,091800,385164210,8160,8160,8180,8140,2214
|
|
20230828,091700,367133110,8180,8200,8200,8160,1499
|
|
20230828,091600,354854880,8200,8150,8220,8150,11301
|
|
20230828,091500,262245600,8150,8130,8150,8130,218
|
|
20230828,091400,260471240,8130,8150,8170,8120,2182
|
|
20230828,091300,242695530,8160,8090,8160,8090,7030
|
|
20230828,091200,185515020,8080,8090,8090,8070,147
|
|
20230828,091100,184326900,8090,8060,8100,8050,3798
|
|
20230828,091000,153627390,8070,8060,8070,8060,380
|
|
20230828,090900,150561380,8060,8060,8060,8060,374
|
|
20230828,090800,147546940,8060,8030,8060,8030,1198
|
|
20230828,090700,137912810,8040,8040,8040,8030,841
|
|
20230828,090600,131153530,8040,8040,8040,8040,117
|
|
20230828,090500,130212850,8040,8050,8050,8040,229
|
|
20230828,090400,128370430,8050,8030,8050,8030,1379
|
|
20230828,090300,117296920,8030,8010,8030,8010,1155
|
|
20230828,090200,108036290,8020,8040,8040,8020,2179
|
|
20230828,090100,90549650,8060,8030,8130,8020,3171
|
|
20230828,090000,64982540,7900,8060,8100,7900,8088
|