587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184400,44425644990,14480,14480,14480,14480,52298
|
|
20230828,184300,44425644990,14480,14480,14480,14480,0
|
|
20230828,184200,44425644990,14480,14480,14480,14480,0
|
|
20230828,184100,44425644990,14480,14480,14480,14480,0
|
|
20230828,184000,44425644990,14480,14480,14480,14480,0
|
|
20230828,183900,44425644990,14480,14480,14480,14480,0
|
|
20230828,183800,44425644990,14480,14480,14480,14480,0
|
|
20230828,183700,44425644990,14480,14480,14480,14480,0
|
|
20230828,183600,44425644990,14480,14480,14480,14480,0
|
|
20230828,183500,44425644990,14480,14480,14480,14480,0
|
|
20230828,183400,44425644990,14480,14480,14480,14480,0
|
|
20230828,183300,44425644990,14480,14480,14480,14480,0
|
|
20230828,183200,44425644990,14480,14480,14480,14480,0
|
|
20230828,183100,44425644990,14480,14480,14480,14480,0
|
|
20230828,183000,44425644990,14480,14480,14480,14480,0
|
|
20230828,182900,44425644990,14480,14480,14480,14480,0
|
|
20230828,182800,44425644990,14480,14480,14480,14480,0
|
|
20230828,182700,44425644990,14480,14480,14480,14480,0
|
|
20230828,182600,44425644990,14480,14480,14480,14480,0
|
|
20230828,182500,44425644990,14480,14480,14480,14480,0
|
|
20230828,182400,44425644990,14480,14480,14480,14480,0
|
|
20230828,182300,44425644990,14480,14480,14480,14480,0
|
|
20230828,182200,44425644990,14480,14480,14480,14480,0
|
|
20230828,182100,44425644990,14480,14480,14480,14480,0
|
|
20230828,182000,44425644990,14480,14480,14480,14480,0
|
|
20230828,181900,44425644990,14480,14480,14480,14480,0
|
|
20230828,181800,44425644990,14480,14480,14480,14480,0
|
|
20230828,181700,44425644990,14480,14480,14480,14480,0
|
|
20230828,181600,44425644990,14480,14480,14480,14480,0
|
|
20230828,181500,44425644990,14480,14480,14480,14480,0
|
|
20230828,181400,44425644990,14480,14480,14480,14480,52298
|
|
20230828,181300,44425644990,14480,14480,14480,14480,0
|
|
20230828,181200,44425644990,14480,14480,14480,14480,0
|
|
20230828,181100,44425644990,14480,14480,14480,14480,0
|
|
20230828,181000,44425644990,14480,14480,14480,14480,0
|
|
20230828,180900,44425644990,14480,14480,14480,14480,0
|
|
20230828,180800,44425644990,14480,14480,14480,14480,0
|
|
20230828,180700,44425644990,14480,14480,14480,14480,0
|
|
20230828,180600,44425644990,14480,14480,14480,14480,0
|
|
20230828,180500,44425644990,14480,14480,14480,14480,0
|
|
20230828,180400,44425644990,14480,14480,14480,14480,0
|
|
20230828,180300,44425644990,14480,14480,14480,14480,0
|
|
20230828,180200,44425644990,14480,14480,14480,14480,0
|
|
20230828,180100,44425644990,14480,14480,14480,14480,0
|
|
20230828,180000,44425644990,14480,14480,14480,14480,0
|
|
20230828,175900,44425644990,14480,14480,14480,14480,0
|
|
20230828,175800,44425644990,14480,14480,14480,14480,0
|
|
20230828,175700,44425644990,14480,14480,14480,14480,0
|
|
20230828,175600,44425644990,14480,14480,14480,14480,0
|
|
20230828,175500,44425644990,14480,14480,14480,14480,0
|
|
20230828,175400,44425644990,14480,14480,14480,14480,0
|
|
20230828,175300,44425644990,14480,14480,14480,14480,0
|
|
20230828,175200,44425644990,14480,14480,14480,14480,0
|
|
20230828,175100,44425644990,14480,14480,14480,14480,0
|
|
20230828,175000,44425644990,14480,14480,14480,14480,0
|
|
20230828,174900,44425644990,14480,14480,14480,14480,0
|
|
20230828,174800,44425644990,14480,14480,14480,14480,0
|
|
20230828,174700,44425644990,14480,14480,14480,14480,0
|
|
20230828,174600,44425644990,14480,14480,14480,14480,0
|
|
20230828,174500,44425644990,14480,14480,14480,14480,0
|
|
20230828,174400,44425644990,14480,14480,14480,14480,52298
|
|
20230828,174300,44425644990,14480,14480,14480,14480,0
|
|
20230828,174200,44425644990,14480,14480,14480,14480,0
|
|
20230828,174100,44425644990,14480,14480,14480,14480,0
|
|
20230828,174000,44425644990,14480,14480,14480,14480,0
|
|
20230828,173900,44425644990,14480,14480,14480,14480,0
|
|
20230828,173800,44425644990,14480,14480,14480,14480,0
|
|
20230828,173700,44425644990,14480,14480,14480,14480,0
|
|
20230828,173600,44425644990,14480,14480,14480,14480,0
|
|
20230828,173500,44425644990,14480,14480,14480,14480,0
|
|
20230828,173400,44425644990,14480,14480,14480,14480,0
|
|
20230828,173300,44425644990,14480,14480,14480,14480,0
|
|
20230828,173200,44425644990,14480,14480,14480,14480,0
|
|
20230828,173100,44425644990,14480,14480,14480,14480,0
|
|
20230828,173000,44425644990,14480,14480,14480,14480,0
|
|
20230828,172900,44425644990,14480,14480,14480,14480,0
|
|
20230828,172800,44425644990,14480,14480,14480,14480,0
|
|
20230828,172700,44425644990,14480,14480,14480,14480,0
|
|
20230828,172600,44425644990,14480,14480,14480,14480,0
|
|
20230828,172500,44425644990,14480,14480,14480,14480,0
|
|
20230828,172400,44425644990,14480,14480,14480,14480,0
|
|
20230828,172300,44425644990,14480,14480,14480,14480,0
|
|
20230828,172200,44425644990,14480,14480,14480,14480,0
|
|
20230828,172100,44425644990,14480,14480,14480,14480,0
|
|
20230828,172000,44425644990,14480,14480,14480,14480,0
|
|
20230828,171900,44425644990,14480,14480,14480,14480,0
|
|
20230828,171800,44425644990,14480,14480,14480,14480,0
|
|
20230828,171700,44425644990,14480,14480,14480,14480,0
|
|
20230828,171600,44425644990,14480,14480,14480,14480,0
|
|
20230828,171500,44425644990,14480,14480,14480,14480,0
|
|
20230828,171400,44425644990,14480,14480,14480,14480,52298
|
|
20230828,171300,44425644990,14480,14480,14480,14480,0
|
|
20230828,171200,44425644990,14480,14480,14480,14480,0
|
|
20230828,171100,44425644990,14480,14480,14480,14480,0
|
|
20230828,171000,44425644990,14480,14480,14480,14480,0
|
|
20230828,170900,44425644990,14480,14480,14480,14480,0
|
|
20230828,170800,44425644990,14480,14480,14480,14480,0
|
|
20230828,170700,44425644990,14480,14480,14480,14480,0
|
|
20230828,170600,44425644990,14480,14480,14480,14480,0
|
|
20230828,170500,44425644990,14480,14480,14480,14480,0
|
|
20230828,170400,44425644990,14480,14480,14480,14480,0
|
|
20230828,170300,44425644990,14480,14480,14480,14480,0
|
|
20230828,170200,44425644990,14480,14480,14480,14480,0
|
|
20230828,170100,44425644990,14480,14480,14480,14480,0
|
|
20230828,170000,44425644990,14480,14480,14480,14480,0
|
|
20230828,165900,44425644990,14480,14480,14480,14480,0
|
|
20230828,165800,44425644990,14480,14480,14480,14480,0
|
|
20230828,165700,44425644990,14480,14480,14480,14480,0
|
|
20230828,165600,44425644990,14480,14480,14480,14480,0
|
|
20230828,165500,44425644990,14480,14480,14480,14480,0
|
|
20230828,165400,44425644990,14480,14480,14480,14480,0
|
|
20230828,165300,44425644990,14480,14480,14480,14480,0
|
|
20230828,165200,44425644990,14480,14480,14480,14480,0
|
|
20230828,165100,44425644990,14480,14480,14480,14480,0
|
|
20230828,165000,44425644990,14480,14480,14480,14480,0
|
|
20230828,164900,44425644990,14480,14480,14480,14480,0
|
|
20230828,164800,44425644990,14480,14480,14480,14480,0
|
|
20230828,164700,44425644990,14480,14480,14480,14480,0
|
|
20230828,164600,44425644990,14480,14480,14480,14480,0
|
|
20230828,164500,44425644990,14480,14480,14480,14480,0
|
|
20230828,164400,44425644990,14480,14480,14480,14480,52298
|
|
20230828,164300,44425644990,14480,14480,14480,14480,0
|
|
20230828,164200,44425644990,14480,14480,14480,14480,0
|
|
20230828,164100,44425644990,14480,14480,14480,14480,0
|
|
20230828,164000,44425644990,14480,14480,14480,14480,0
|
|
20230828,163900,44425644990,14480,14480,14480,14480,0
|
|
20230828,163800,44425644990,14480,14480,14480,14480,0
|
|
20230828,163700,44425644990,14480,14480,14480,14480,0
|
|
20230828,163600,44425644990,14480,14480,14480,14480,0
|
|
20230828,163500,44425644990,14480,14480,14480,14480,0
|
|
20230828,163400,44425644990,14480,14480,14480,14480,0
|
|
20230828,163300,44425644990,14480,14480,14480,14480,0
|
|
20230828,163200,44425644990,14480,14480,14480,14480,0
|
|
20230828,163100,44425644990,14480,14480,14480,14480,0
|
|
20230828,163000,44425644990,14480,14480,14480,14480,0
|
|
20230828,162900,44425644990,14480,14480,14480,14480,0
|
|
20230828,162800,44425644990,14480,14480,14480,14480,0
|
|
20230828,162700,44425644990,14480,14480,14480,14480,0
|
|
20230828,162600,44425644990,14480,14480,14480,14480,0
|
|
20230828,162500,44425644990,14480,14480,14480,14480,0
|
|
20230828,162400,44425644990,14480,14480,14480,14480,0
|
|
20230828,162300,44425644990,14480,14480,14480,14480,0
|
|
20230828,162200,44425644990,14480,14480,14480,14480,0
|
|
20230828,162100,44425644990,14480,14480,14480,14480,0
|
|
20230828,162000,44425644990,14480,14480,14480,14480,0
|
|
20230828,161900,44425644990,14480,14480,14480,14480,0
|
|
20230828,161800,44425644990,14480,14480,14480,14480,0
|
|
20230828,161700,44425644990,14480,14480,14480,14480,0
|
|
20230828,161600,44425644990,14480,14480,14480,14480,0
|
|
20230828,161500,44425644990,14480,14480,14480,14480,0
|
|
20230828,161400,44425644990,14480,14480,14480,14480,52298
|
|
20230828,161300,44425644990,14480,14480,14480,14480,0
|
|
20230828,161200,44425644990,14480,14480,14480,14480,0
|
|
20230828,161100,44425644990,14480,14480,14480,14480,0
|
|
20230828,161000,44425644990,14480,14480,14480,14480,0
|
|
20230828,160900,44425644990,14480,14480,14480,14480,0
|
|
20230828,160800,44425644990,14480,14480,14480,14480,0
|
|
20230828,160700,44425644990,14480,14480,14480,14480,0
|
|
20230828,160600,44425644990,14480,14480,14480,14480,0
|
|
20230828,160500,44425644990,14480,14480,14480,14480,0
|
|
20230828,160400,44425644990,14480,14480,14480,14480,0
|
|
20230828,160300,44425644990,14480,14480,14480,14480,0
|
|
20230828,160200,44425644990,14480,14480,14480,14480,0
|
|
20230828,160100,44425644990,14480,14480,14480,14480,0
|
|
20230828,160000,44425644990,14480,14480,14480,14480,0
|
|
20230828,155900,44425644990,14480,14480,14480,14480,0
|
|
20230828,155800,44425644990,14480,14480,14480,14480,0
|
|
20230828,155700,44425644990,14480,14480,14480,14480,0
|
|
20230828,155600,44425644990,14480,14480,14480,14480,0
|
|
20230828,155500,44425644990,14480,14480,14480,14480,0
|
|
20230828,155400,44425644990,14480,14480,14480,14480,0
|
|
20230828,155300,44425644990,14480,14480,14480,14480,0
|
|
20230828,155200,44425644990,14480,14480,14480,14480,0
|
|
20230828,155100,44425644990,14480,14480,14480,14480,0
|
|
20230828,155000,44425644990,14480,14480,14480,14480,0
|
|
20230828,154900,44425644990,14480,14480,14480,14480,0
|
|
20230828,154800,44425644990,14480,14480,14480,14480,0
|
|
20230828,154700,44425644990,14480,14480,14480,14480,0
|
|
20230828,154600,44425644990,14480,14480,14480,14480,0
|
|
20230828,154500,44425644990,14480,14480,14480,14480,0
|
|
20230828,154400,44425644990,14480,14480,14480,14480,52298
|
|
20230828,154300,44425644990,14480,14480,14480,14480,0
|
|
20230828,154200,44425644990,14480,14480,14480,14480,0
|
|
20230828,154100,44425644990,14480,14480,14480,14480,0
|
|
20230828,154000,44425644990,14480,14480,14480,14480,0
|
|
20230828,153900,44425644990,14480,14480,14480,14480,0
|
|
20230828,153800,44425644990,14480,14480,14480,14480,0
|
|
20230828,153700,44425644990,14480,14480,14480,14480,0
|
|
20230828,153600,44425644990,14480,14480,14480,14480,0
|
|
20230828,153500,44425644990,14480,14480,14480,14480,0
|
|
20230828,153400,44425644990,14480,14480,14480,14480,0
|
|
20230828,153300,44425644990,14480,14480,14480,14480,0
|
|
20230828,153200,44425644990,14480,14480,14480,14480,0
|
|
20230828,153100,44425644990,14480,14480,14480,14480,0
|
|
20230828,153000,44425644990,14480,14480,14480,14480,52298
|
|
20230828,152900,43668369950,14440,14440,14440,14440,0
|
|
20230828,152800,43668369950,14440,14440,14440,14440,0
|
|
20230828,152700,43668369950,14440,14440,14440,14440,0
|
|
20230828,152600,43668369950,14440,14440,14440,14440,0
|
|
20230828,152500,43668369950,14440,14440,14440,14440,0
|
|
20230828,152400,43668369950,14440,14440,14440,14440,0
|
|
20230828,152300,43668369950,14440,14440,14440,14440,0
|
|
20230828,152200,43668369950,14440,14440,14440,14440,0
|
|
20230828,152100,43668369950,14440,14440,14440,14440,0
|
|
20230828,152000,43668369950,14440,14440,14440,14440,0
|
|
20230828,151900,43668369950,14440,14440,14450,14430,786
|
|
20230828,151800,43657021200,14440,14440,14450,14430,3213
|
|
20230828,151700,43610645370,14440,14440,14440,14430,3727
|
|
20230828,151600,43556827510,14440,14430,14440,14420,486
|
|
20230828,151500,43549813740,14430,14420,14430,14410,1165
|
|
20230828,151400,43533011710,14410,14420,14420,14410,329
|
|
20230828,151300,43528268110,14420,14420,14440,14420,4363
|
|
20230828,151200,43465352520,14420,14450,14450,14420,10310
|
|
20230828,151100,43316483730,14450,14450,14450,14450,3467
|
|
20230828,151000,43266385580,14460,14440,14460,14440,1659
|
|
20230828,150900,43242411660,14450,14440,14450,14440,270
|
|
20230828,150800,43238511460,14450,14460,14460,14440,2698
|
|
20230828,150700,43199514940,14450,14460,14470,14450,3479
|
|
20230828,150600,43149209180,14460,14470,14470,14460,892
|
|
20230828,150500,43136302150,14470,14470,14470,14460,651
|
|
20230828,150400,43126886570,14470,14470,14470,14460,649
|
|
20230828,150300,43117496360,14470,14460,14470,14460,575
|
|
20230828,150200,43109176120,14460,14450,14470,14450,4518
|
|
20230828,150100,43043836400,14450,14450,14460,14450,321
|
|
20230828,150000,43039197740,14450,14450,14460,14450,1719
|
|
20230828,145900,43014342990,14450,14450,14460,14450,445
|
|
20230828,145800,43007912630,14450,14450,14460,14450,806
|
|
20230828,145700,42996262970,14460,14450,14460,14450,476
|
|
20230828,145600,42989382640,14450,14450,14460,14450,299
|
|
20230828,145500,42985060620,14450,14450,14460,14450,2191
|
|
20230828,145400,42953397290,14460,14460,14470,14460,1267
|
|
20230828,145300,42935075120,14460,14450,14460,14450,380
|
|
20230828,145200,42929583360,14460,14470,14470,14460,2902
|
|
20230828,145100,42887617690,14470,14470,14470,14460,639
|
|
20230828,145000,42878372300,14470,14470,14480,14460,3349
|
|
20230828,144900,42829912330,14460,14460,14470,14460,558
|
|
20230828,144800,42821840570,14460,14460,14470,14460,381
|
|
20230828,144700,42816330780,14460,14470,14470,14460,466
|
|
20230828,144600,42809589640,14470,14460,14470,14460,789
|
|
20230828,144500,42798179850,14460,14450,14470,14450,2799
|
|
20230828,144400,42757705160,14460,14460,14460,14450,503
|
|
20230828,144300,42750432100,14460,14450,14460,14450,2889
|
|
20230828,144200,42708676500,14450,14450,14460,14450,1487
|
|
20230828,144100,42687187690,14450,14440,14450,14440,170
|
|
20230828,144000,42684731850,14440,14440,14440,14440,554
|
|
20230828,143900,42676732090,14440,14440,14450,14440,627
|
|
20230828,143800,42667678080,14440,14450,14450,14440,804
|
|
20230828,143700,42656066620,14450,14440,14450,14440,363
|
|
20230828,143600,42650821350,14440,14430,14450,14420,4496
|
|
20230828,143500,42585931070,14420,14440,14440,14420,1443
|
|
20230828,143400,42565110590,14430,14430,14440,14430,1991
|
|
20230828,143300,42536380410,14420,14410,14420,14410,3803
|
|
20230828,143200,42481568520,14410,14430,14430,14410,3564
|
|
20230828,143100,42430161680,14420,14430,14440,14420,1266
|
|
20230828,143000,42411892670,14430,14440,14440,14430,2704
|
|
20230828,142900,42372871490,14430,14440,14440,14430,173
|
|
20230828,142800,42370375000,14440,14430,14440,14430,270
|
|
20230828,142700,42366477240,14440,14440,14440,14430,294
|
|
20230828,142600,42362232280,14440,14440,14450,14430,1449
|
|
20230828,142500,42341308750,14440,14460,14460,14440,2379
|
|
20230828,142400,42306931520,14460,14460,14460,14450,553
|
|
20230828,142300,42298937640,14460,14460,14460,14450,188
|
|
20230828,142200,42296220310,14460,14450,14460,14450,1337
|
|
20230828,142100,42276896280,14460,14460,14460,14450,352
|
|
20230828,142000,42271806380,14460,14470,14470,14460,819
|
|
20230828,141900,42259962640,14460,14450,14470,14450,1101
|
|
20230828,141800,42244043160,14470,14450,14470,14450,887
|
|
20230828,141700,42231217220,14450,14470,14470,14450,1612
|
|
20230828,141600,42207903560,14470,14470,14470,14470,837
|
|
20230828,141500,42195792170,14470,14460,14470,14460,1796
|
|
20230828,141400,42169804790,14460,14470,14470,14460,621
|
|
20230828,141300,42160822670,14460,14470,14470,14460,356
|
|
20230828,141200,42155671420,14470,14470,14470,14460,1544
|
|
20230828,141100,42133338600,14470,14460,14470,14460,1102
|
|
20230828,141000,42117401030,14460,14460,14460,14450,1231
|
|
20230828,140900,42099601510,14460,14460,14460,14450,466
|
|
20230828,140800,42092863250,14460,14460,14460,14450,839
|
|
20230828,140700,42080731460,14460,14460,14470,14460,258
|
|
20230828,140600,42076999250,14460,14450,14460,14450,1404
|
|
20230828,140500,42056699720,14460,14470,14470,14460,1022
|
|
20230828,140400,42041921370,14470,14430,14470,14430,321
|
|
20230828,140300,42037277040,14410,14480,14480,14410,4532
|
|
20230828,140200,41971838750,14470,14490,14490,14470,1081
|
|
20230828,140100,41956184250,14490,14500,14500,14490,1680
|
|
20230828,140000,41931838880,14500,14480,14500,14480,11505
|
|
20230828,135900,41765088190,14480,14480,14480,14470,1294
|
|
20230828,135800,41746351090,14480,14470,14480,14470,1306
|
|
20230828,135700,41727446210,14480,14480,14480,14470,1326
|
|
20230828,135600,41708248220,14480,14470,14490,14470,3923
|
|
20230828,135500,41651447150,14470,14470,14470,14460,2668
|
|
20230828,135400,41612841320,14460,14450,14460,14450,4762
|
|
20230828,135300,41543984200,14450,14450,14450,14440,1034
|
|
20230828,135200,41529044670,14450,14440,14450,14440,972
|
|
20230828,135100,41515007020,14440,14450,14450,14440,365
|
|
20230828,135000,41509733240,14450,14450,14450,14440,459
|
|
20230828,134900,41503100710,14440,14460,14460,14440,1158
|
|
20230828,134800,41486364290,14460,14430,14460,14410,11194
|
|
20230828,134700,41324656090,14410,14400,14440,14400,7531
|
|
20230828,134600,41216055860,14400,14410,14410,14390,1782
|
|
20230828,134500,41190390870,14410,14410,14420,14410,1058
|
|
20230828,134400,41175144850,14410,14410,14410,14400,1456
|
|
20230828,134300,41154163920,14420,14420,14420,14390,2968
|
|
20230828,134200,41111414560,14410,14400,14410,14400,2093
|
|
20230828,134100,41081260790,14400,14410,14410,14390,2149
|
|
20230828,134000,41050311090,14410,14420,14420,14410,801
|
|
20230828,133900,41038760740,14420,14410,14420,14410,1478
|
|
20230828,133800,41017462650,14410,14410,14420,14410,57
|
|
20230828,133700,41016640840,14410,14400,14410,14400,601
|
|
20230828,133600,41007980490,14410,14400,14410,14390,1130
|
|
20230828,133500,40991703330,14390,14400,14400,14390,141
|
|
20230828,133400,40989674300,14400,14390,14400,14380,6225
|
|
20230828,133300,40900039220,14380,14380,14390,14370,1221
|
|
20230828,133200,40882478470,14380,14370,14380,14370,551
|
|
20230828,133100,40874555130,14370,14390,14390,14370,1978
|
|
20230828,133000,40846111910,14380,14410,14410,14380,3643
|
|
20230828,132900,40793665390,14400,14400,14410,14390,629
|
|
20230828,132800,40784607470,14400,14390,14410,14390,857
|
|
20230828,132700,40772275100,14410,14400,14410,14390,2782
|
|
20230828,132600,40732193410,14400,14400,14410,14400,1430
|
|
20230828,132500,40711594720,14400,14400,14420,14400,1068
|
|
20230828,132400,40696207010,14420,14400,14420,14400,356
|
|
20230828,132300,40691078800,14400,14400,14420,14400,1661
|
|
20230828,132200,40667158260,14410,14420,14420,14400,2180
|
|
20230828,132100,40635736180,14420,14410,14420,14410,218
|
|
20230828,132000,40632594100,14410,14410,14420,14410,647
|
|
20230828,131900,40623264790,14420,14380,14420,14380,3247
|
|
20230828,131800,40576498890,14400,14390,14420,14380,1311
|
|
20230828,131700,40557605890,14380,14370,14400,14370,2425
|
|
20230828,131600,40522704380,14370,14390,14390,14360,2288
|
|
20230828,131500,40489804230,14380,14400,14400,14380,987
|
|
20230828,131400,40475602050,14400,14390,14400,14390,3578
|
|
20230828,131300,40424079160,14390,14390,14400,14380,1963
|
|
20230828,131200,40395817410,14390,14390,14400,14380,2549
|
|
20230828,131100,40359139450,14380,14380,14390,14380,780
|
|
20230828,131000,40347923000,14380,14440,14440,14380,1749
|
|
20230828,130900,40322735270,14390,14400,14440,14390,5434
|
|
20230828,130800,40244406350,14400,14400,14400,14390,477
|
|
20230828,130700,40237538350,14400,14390,14400,14390,326
|
|
20230828,130600,40232846250,14390,14390,14390,14390,997
|
|
20230828,130500,40218499420,14390,14390,14390,14390,342
|
|
20230828,130400,40213578040,14390,14410,14430,14380,2101
|
|
20230828,130300,40183335430,14410,14420,14420,14410,2267
|
|
20230828,130200,40150654500,14420,14420,14420,14410,379
|
|
20230828,130100,40145190520,14410,14420,14430,14410,692
|
|
20230828,130000,40135216570,14420,14430,14440,14420,4298
|
|
20230828,125900,40073204190,14430,14430,14430,14420,966
|
|
20230828,125800,40059268740,14430,14430,14430,14420,743
|
|
20230828,125700,40048550250,14430,14420,14430,14420,946
|
|
20230828,125600,40034899700,14430,14430,14430,14420,875
|
|
20230828,125500,40022277340,14420,14430,14440,14420,4528
|
|
20230828,125400,39956939100,14430,14430,14430,14420,633
|
|
20230828,125300,39947804920,14420,14420,14430,14420,1084
|
|
20230828,125200,39932171930,14420,14410,14420,14400,4577
|
|
20230828,125100,39866238720,14410,14410,14410,14400,2136
|
|
20230828,125000,39835474300,14410,14410,14410,14400,845
|
|
20230828,124900,39823298200,14410,14420,14420,14400,1589
|
|
20230828,124800,39800399870,14420,14420,14420,14410,1305
|
|
20230828,124700,39781588650,14420,14410,14420,14410,1124
|
|
20230828,124600,39765387540,14410,14400,14410,14390,1718
|
|
20230828,124500,39740647600,14400,14390,14400,14390,306
|
|
20230828,124400,39736241460,14400,14400,14400,14390,859
|
|
20230828,124300,39723873860,14390,14380,14390,14370,534
|
|
20230828,124200,39716194040,14380,14370,14380,14370,340
|
|
20230828,124100,39711306260,14360,14360,14400,14290,16312
|
|
20230828,124000,39477284030,14370,14380,14380,14360,825
|
|
20230828,123900,39465425700,14390,14390,14390,14380,3506
|
|
20230828,123800,39414974650,14400,14400,14400,14360,1096
|
|
20230828,123700,39399231020,14370,14360,14400,14360,1738
|
|
20230828,123600,39374249660,14360,14370,14400,14360,2439
|
|
20230828,123500,39339204530,14360,14410,14410,14360,2990
|
|
20230828,123400,39296190180,14410,14380,14410,14370,614
|
|
20230828,123300,39287356160,14370,14400,14410,14370,1357
|
|
20230828,123200,39267822790,14370,14400,14410,14370,1856
|
|
20230828,123100,39241125830,14400,14440,14440,14380,5238
|
|
20230828,123000,39165676980,14440,14440,14440,14410,409
|
|
20230828,122900,39159771320,14400,14400,14430,14380,4072
|
|
20230828,122800,39101102060,14390,14380,14410,14380,4544
|
|
20230828,122700,39035674740,14380,14390,14400,14380,2283
|
|
20230828,122600,39002822010,14390,14400,14400,14390,1260
|
|
20230828,122500,38984688470,14400,14390,14400,14390,1199
|
|
20230828,122400,38967431360,14390,14400,14410,14380,1395
|
|
20230828,122300,38947351500,14410,14400,14410,14400,3535
|
|
20230828,122200,38896442800,14400,14390,14400,14380,1914
|
|
20230828,122100,38868896160,14390,14410,14410,14390,1367
|
|
20230828,122000,38849208350,14400,14400,14420,14370,4286
|
|
20230828,121900,38787482890,14370,14380,14400,14360,7354
|
|
20230828,121800,38681723060,14400,14420,14420,14380,8352
|
|
20230828,121700,38561458500,14410,14410,14430,14410,1775
|
|
20230828,121600,38535877270,14410,14430,14430,14410,1389
|
|
20230828,121500,38515844590,14430,14430,14440,14420,1674
|
|
20230828,121400,38491687930,14430,14440,14440,14430,1718
|
|
20230828,121300,38466887920,14440,14430,14440,14430,987
|
|
20230828,121200,38452637030,14440,14440,14440,14430,1628
|
|
20230828,121100,38429136430,14450,14450,14450,14440,1403
|
|
20230828,121000,38408874530,14450,14450,14450,14430,1384
|
|
20230828,120900,38388893300,14450,14440,14450,14440,723
|
|
20230828,120800,38378449350,14440,14460,14460,14440,1902
|
|
20230828,120700,38350981520,14450,14460,14460,14450,1325
|
|
20230828,120600,38331829980,14460,14460,14470,14450,884
|
|
20230828,120500,38319047330,14460,14460,14470,14460,1014
|
|
20230828,120400,38304383650,14460,14490,14490,14460,1964
|
|
20230828,120300,38275948120,14480,14480,14490,14480,787
|
|
20230828,120200,38264546980,14480,14490,14490,14480,517
|
|
20230828,120100,38257056630,14490,14500,14500,14490,1723
|
|
20230828,120000,38232089710,14500,14490,14500,14490,1129
|
|
20230828,115900,38215726350,14500,14490,14500,14480,1628
|
|
20230828,115800,38192137180,14490,14480,14490,14480,1990
|
|
20230828,115700,38163312870,14490,14490,14500,14490,1771
|
|
20230828,115600,38137649200,14500,14490,14500,14490,532
|
|
20230828,115500,38129940350,14490,14490,14490,14480,1296
|
|
20230828,115400,38111169180,14480,14490,14490,14480,787
|
|
20230828,115300,38099766680,14490,14490,14500,14490,3508
|
|
20230828,115200,38048911570,14500,14490,14500,14490,2253
|
|
20230828,115100,38016259270,14500,14470,14500,14470,1438
|
|
20230828,115000,37995415230,14470,14480,14500,14460,3850
|
|
20230828,114900,37939672120,14480,14510,14520,14470,6291
|
|
20230828,114800,37848429520,14510,14460,14530,14460,11930
|
|
20230828,114700,37675612370,14470,14470,14470,14460,687
|
|
20230828,114600,37665672240,14470,14500,14500,14470,3334
|
|
20230828,114500,37617362430,14500,14490,14500,14480,2654
|
|
20230828,114400,37578897860,14490,14500,14500,14460,12488
|
|
20230828,114300,37398128700,14490,14500,14500,14490,1065
|
|
20230828,114200,37382695140,14490,14500,14510,14490,2322
|
|
20230828,114100,37349029870,14500,14520,14520,14500,2502
|
|
20230828,114000,37312733030,14520,14530,14530,14510,2111
|
|
20230828,113900,37282087840,14520,14520,14530,14510,2635
|
|
20230828,113800,37243828150,14520,14530,14530,14520,1509
|
|
20230828,113700,37221910240,14530,14540,14540,14520,981
|
|
20230828,113600,37207660650,14540,14540,14550,14520,1536
|
|
20230828,113500,37185335920,14540,14530,14550,14530,1335
|
|
20230828,113400,37165923470,14530,14540,14550,14530,506
|
|
20230828,113300,37158566400,14540,14550,14560,14540,1848
|
|
20230828,113200,37131674260,14560,14560,14560,14550,1171
|
|
20230828,113100,37114629790,14560,14570,14570,14560,2501
|
|
20230828,113000,37078210640,14570,14570,14570,14560,709
|
|
20230828,112900,37067885090,14560,14570,14570,14560,4432
|
|
20230828,112800,37003351030,14560,14570,14570,14560,2141
|
|
20230828,112700,36972171520,14570,14570,14570,14560,626
|
|
20230828,112600,36963051580,14560,14530,14570,14530,7058
|
|
20230828,112500,36860378920,14520,14520,14530,14520,1103
|
|
20230828,112400,36844359550,14520,14530,14530,14520,2548
|
|
20230828,112300,36807349290,14530,14540,14540,14530,484
|
|
20230828,112200,36800314890,14530,14550,14550,14530,1302
|
|
20230828,112100,36781384010,14560,14540,14560,14540,1834
|
|
20230828,112000,36754699770,14550,14550,14560,14540,3598
|
|
20230828,111900,36702363840,14550,14550,14560,14550,2525
|
|
20230828,111800,36665621050,14560,14550,14560,14550,1589
|
|
20230828,111700,36642486530,14550,14550,14560,14550,2141
|
|
20230828,111600,36611331020,14560,14550,14560,14540,9797
|
|
20230828,111500,36468717280,14540,14510,14550,14500,6627
|
|
20230828,111400,36372405840,14500,14470,14500,14470,19701
|
|
20230828,111300,36086889270,14480,14460,14480,14460,1715
|
|
20230828,111200,36062072420,14460,14480,14490,14460,3088
|
|
20230828,111100,36017386370,14480,14490,14490,14480,2175
|
|
20230828,111000,35985881630,14490,14490,14490,14480,1203
|
|
20230828,110900,35968457490,14490,14490,14490,14480,1082
|
|
20230828,110800,35952780850,14490,14480,14490,14480,1362
|
|
20230828,110700,35933055660,14490,14480,14490,14480,1704
|
|
20230828,110600,35908375560,14480,14450,14490,14450,523
|
|
20230828,110500,35900807820,14490,14440,14490,14430,7381
|
|
20230828,110400,35794070800,14450,14490,14490,14440,11461
|
|
20230828,110300,35628211070,14490,14480,14500,14480,4849
|
|
20230828,110200,35557942020,14480,14480,14480,14470,1483
|
|
20230828,110100,35536476680,14480,14460,14480,14450,2731
|
|
20230828,110000,35496966930,14460,14450,14460,14430,3536
|
|
20230828,105900,35445861430,14450,14460,14470,14450,3472
|
|
20230828,105800,35395668200,14470,14470,14480,14450,4368
|
|
20230828,105700,35332472680,14470,14450,14480,14450,5645
|
|
20230828,105600,35250821080,14450,14440,14450,14430,6595
|
|
20230828,105500,35155594130,14430,14420,14440,14420,2588
|
|
20230828,105400,35118239560,14430,14430,14430,14420,2375
|
|
20230828,105300,35083968360,14430,14410,14430,14400,3939
|
|
20230828,105200,35027182560,14400,14390,14410,14390,2734
|
|
20230828,105100,34987813240,14390,14380,14400,14380,692
|
|
20230828,105000,34977853120,14380,14390,14400,14300,20210
|
|
20230828,104900,34688010540,14400,14380,14400,14380,2142
|
|
20230828,104800,34657182720,14380,14380,14390,14380,1119
|
|
20230828,104700,34641089900,14370,14370,14380,14370,3505
|
|
20230828,104600,34590707630,14360,14330,14360,14330,4877
|
|
20230828,104500,34520730860,14330,14360,14360,14320,5827
|
|
20230828,104400,34437185860,14360,14360,14360,14350,5613
|
|
20230828,104300,34356598740,14350,14430,14430,14350,9062
|
|
20230828,104200,34226342220,14430,14400,14430,14380,12043
|
|
20230828,104100,34052907760,14400,14400,14400,14370,8381
|
|
20230828,104000,33932256620,14400,14400,14400,14370,5575
|
|
20230828,103900,33852026370,14420,14450,14450,14380,10683
|
|
20230828,103800,33698086040,14450,14440,14460,14430,2401
|
|
20230828,103700,33663416790,14460,14400,14480,14390,14940
|
|
20230828,103600,33447831200,14400,14490,14500,14400,20327
|
|
20230828,103500,33154304650,14500,14500,14500,14490,3260
|
|
20230828,103400,33107054920,14480,14490,14520,14480,14496
|
|
20230828,103300,32896827710,14500,14530,14530,14500,15578
|
|
20230828,103200,32670780440,14540,14540,14550,14520,2840
|
|
20230828,103100,32629488240,14540,14570,14570,14510,5488
|
|
20230828,103000,32549666090,14570,14570,14580,14560,8479
|
|
20230828,102900,32426135920,14560,14570,14580,14530,9226
|
|
20230828,102800,32291848010,14580,14590,14610,14580,12367
|
|
20230828,102700,32111342280,14590,14570,14600,14570,7550
|
|
20230828,102600,32001139280,14570,14610,14630,14570,10312
|
|
20230828,102500,31850619550,14610,14670,14690,14600,20127
|
|
20230828,102400,31555920270,14660,14690,14710,14660,16905
|
|
20230828,102300,31307650790,14690,14700,14710,14680,20405
|
|
20230828,102200,31007868130,14710,14740,14750,14700,29815
|
|
20230828,102100,30568878050,14730,14720,14760,14710,32561
|
|
20230828,102000,30088895620,14720,14730,14750,14710,26197
|
|
20230828,101900,29702907300,14720,14620,14750,14620,59662
|
|
20230828,101800,28826853600,14630,14640,14650,14610,9162
|
|
20230828,101700,28692852370,14640,14650,14660,14620,10002
|
|
20230828,101600,28546414330,14640,14610,14660,14610,26079
|
|
20230828,101500,28164703370,14620,14550,14620,14550,32942
|
|
20230828,101400,27684211660,14550,14590,14590,14550,9410
|
|
20230828,101300,27547093470,14590,14560,14600,14560,21662
|
|
20230828,101200,27231245880,14570,14430,14570,14420,48551
|
|
20230828,101100,26527582130,14430,14440,14450,14430,6109
|
|
20230828,101000,26439375680,14440,14440,14450,14420,8621
|
|
20230828,100900,26314882490,14430,14410,14450,14390,33534
|
|
20230828,100800,25831240890,14410,14410,14420,14390,7299
|
|
20230828,100700,25726123430,14410,14350,14420,14350,32573
|
|
20230828,100600,25257450760,14350,14350,14360,14330,11516
|
|
20230828,100500,25092172790,14350,14350,14360,14330,6483
|
|
20230828,100400,24999171310,14350,14330,14350,14310,7113
|
|
20230828,100300,24897242650,14320,14350,14360,14320,15819
|
|
20230828,100200,24670354110,14350,14320,14360,14320,10639
|
|
20230828,100100,24517774050,14320,14350,14360,14310,7110
|
|
20230828,100000,24415880760,14360,14360,14370,14350,5813
|
|
20230828,095900,24332409530,14360,14360,14380,14350,7029
|
|
20230828,095800,24231431740,14360,14370,14380,14340,4839
|
|
20230828,095700,24161939130,14370,14330,14380,14310,9488
|
|
20230828,095600,24025861140,14310,14340,14360,14270,22340
|
|
20230828,095500,23705684070,14350,14410,14420,14320,20221
|
|
20230828,095400,23415045980,14400,14400,14430,14340,23849
|
|
20230828,095300,23071730590,14400,14240,14400,14230,50848
|
|
20230828,095200,22344385990,14240,14240,14260,14230,9630
|
|
20230828,095100,22207166200,14240,14240,14270,14210,15992
|
|
20230828,095000,21979182690,14230,14170,14260,14170,56273
|
|
20230828,094900,21179633010,14170,14140,14170,14130,14973
|
|
20230828,094800,20967704320,14140,14120,14150,14120,25519
|
|
20230828,094700,20606943190,14120,14110,14130,14110,15724
|
|
20230828,094600,20384927450,14120,14070,14120,14070,20385
|
|
20230828,094500,20097638340,14070,14050,14100,14040,10534
|
|
20230828,094400,19949367310,14040,14060,14090,14030,16707
|
|
20230828,094300,19714487240,14030,14040,14080,14030,15731
|
|
20230828,094200,19493359900,14030,14060,14080,14030,8166
|
|
20230828,094100,19378471170,14060,14040,14060,14030,6241
|
|
20230828,094000,19290792630,14040,13980,14040,13980,5448
|
|
20230828,093900,19214497680,13980,13960,13980,13950,9672
|
|
20230828,093800,19079425410,13970,14020,14020,13950,15181
|
|
20230828,093700,18867048200,14020,14050,14070,14020,7614
|
|
20230828,093600,18760082420,14060,14050,14090,14010,11751
|
|
20230828,093500,18594715140,14050,14070,14090,14010,11844
|
|
20230828,093400,18428235750,14060,14060,14080,14030,7130
|
|
20230828,093300,18328001320,14060,14100,14120,14020,12390
|
|
20230828,093200,18153331720,14100,14020,14100,14000,28259
|
|
20230828,093100,17756417800,14040,14060,14070,13980,16435
|
|
20230828,093000,17526075820,14070,14040,14080,14030,29440
|
|
20230828,092900,17112274310,14030,14020,14050,14010,21663
|
|
20230828,092800,16808281010,14010,13970,14030,13950,55697
|
|
20230828,092700,16028575390,13940,13940,13980,13930,16373
|
|
20230828,092600,15800072460,13940,13890,13950,13890,26001
|
|
20230828,092500,15438331650,13890,13830,13930,13830,47924
|
|
20230828,092400,14773277330,13830,13800,13830,13790,14772
|
|
20230828,092300,14569299170,13800,13770,13810,13770,8313
|
|
20230828,092200,14454618460,13770,13790,13800,13770,6625
|
|
20230828,092100,14363298760,13780,13800,13810,13780,9394
|
|
20230828,092000,14233700670,13800,13730,13800,13730,18688
|
|
20230828,091900,13976443850,13730,13750,13750,13730,2538
|
|
20230828,091800,13941577530,13740,13750,13760,13710,13545
|
|
20230828,091700,13755606760,13720,13730,13770,13710,11210
|
|
20230828,091600,13601536590,13730,13740,13760,13730,4842
|
|
20230828,091500,13534971320,13740,13780,13790,13700,18100
|
|
20230828,091400,13286215650,13790,13790,13800,13780,6521
|
|
20230828,091300,13196282880,13790,13780,13830,13770,16412
|
|
20230828,091200,12969781550,13780,13790,13800,13770,13099
|
|
20230828,091100,12789260650,13780,13790,13810,13740,28360
|
|
20230828,091000,12398463060,13790,13730,13820,13720,43549
|
|
20230828,090900,11798162470,13720,13570,13750,13560,60791
|
|
20230828,090800,10968846970,13570,13490,13590,13480,18320
|
|
20230828,090700,10720935110,13490,13580,13580,13480,22331
|
|
20230828,090600,10419097960,13590,13490,13590,13460,50335
|
|
20230828,090500,9739708300,13500,13480,13530,13440,75758
|
|
20230828,090400,8718777600,13490,13550,13550,13460,67402
|
|
20230828,090300,7808660290,13550,13600,13650,13510,58754
|
|
20230828,090200,7010384000,13590,13640,13680,13510,67155
|
|
20230828,090100,6098242760,13680,13940,13940,13510,135470
|
|
20230828,090000,4233585410,13940,14000,14100,13840,302595
|