621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191800,87068770480,9870,9870,9870,9870,46001
|
|
20230828,191700,87068770480,9870,9870,9870,9870,0
|
|
20230828,191600,87068770480,9870,9870,9870,9870,0
|
|
20230828,191500,87068770480,9870,9870,9870,9870,0
|
|
20230828,191400,87068770480,9870,9870,9870,9870,0
|
|
20230828,191300,87068770480,9870,9870,9870,9870,0
|
|
20230828,191200,87068770480,9870,9870,9870,9870,0
|
|
20230828,191100,87068770480,9870,9870,9870,9870,0
|
|
20230828,191000,87068770480,9870,9870,9870,9870,0
|
|
20230828,190900,87068770480,9870,9870,9870,9870,0
|
|
20230828,190800,87068770480,9870,9870,9870,9870,0
|
|
20230828,190700,87068770480,9870,9870,9870,9870,0
|
|
20230828,190600,87068770480,9870,9870,9870,9870,0
|
|
20230828,190500,87068770480,9870,9870,9870,9870,0
|
|
20230828,190400,87068770480,9870,9870,9870,9870,0
|
|
20230828,190300,87068770480,9870,9870,9870,9870,0
|
|
20230828,190200,87068770480,9870,9870,9870,9870,0
|
|
20230828,190100,87068770480,9870,9870,9870,9870,0
|
|
20230828,190000,87068770480,9870,9870,9870,9870,0
|
|
20230828,185900,87068770480,9870,9870,9870,9870,0
|
|
20230828,185800,87068770480,9870,9870,9870,9870,0
|
|
20230828,185700,87068770480,9870,9870,9870,9870,0
|
|
20230828,185600,87068770480,9870,9870,9870,9870,0
|
|
20230828,185500,87068770480,9870,9870,9870,9870,0
|
|
20230828,185400,87068770480,9870,9870,9870,9870,0
|
|
20230828,185300,87068770480,9870,9870,9870,9870,0
|
|
20230828,185200,87068770480,9870,9870,9870,9870,0
|
|
20230828,185100,87068770480,9870,9870,9870,9870,0
|
|
20230828,185000,87068770480,9870,9870,9870,9870,0
|
|
20230828,184900,87068770480,9870,9870,9870,9870,0
|
|
20230828,184800,87068770480,9870,9870,9870,9870,46001
|
|
20230828,184700,87068770480,9870,9870,9870,9870,0
|
|
20230828,184600,87068770480,9870,9870,9870,9870,0
|
|
20230828,184500,87068770480,9870,9870,9870,9870,0
|
|
20230828,184400,87068770480,9870,9870,9870,9870,0
|
|
20230828,184300,87068770480,9870,9870,9870,9870,0
|
|
20230828,184200,87068770480,9870,9870,9870,9870,0
|
|
20230828,184100,87068770480,9870,9870,9870,9870,0
|
|
20230828,184000,87068770480,9870,9870,9870,9870,0
|
|
20230828,183900,87068770480,9870,9870,9870,9870,0
|
|
20230828,183800,87068770480,9870,9870,9870,9870,0
|
|
20230828,183700,87068770480,9870,9870,9870,9870,0
|
|
20230828,183600,87068770480,9870,9870,9870,9870,0
|
|
20230828,183500,87068770480,9870,9870,9870,9870,0
|
|
20230828,183400,87068770480,9870,9870,9870,9870,0
|
|
20230828,183300,87068770480,9870,9870,9870,9870,0
|
|
20230828,183200,87068770480,9870,9870,9870,9870,0
|
|
20230828,183100,87068770480,9870,9870,9870,9870,0
|
|
20230828,183000,87068770480,9870,9870,9870,9870,0
|
|
20230828,182900,87068770480,9870,9870,9870,9870,0
|
|
20230828,182800,87068770480,9870,9870,9870,9870,0
|
|
20230828,182700,87068770480,9870,9870,9870,9870,0
|
|
20230828,182600,87068770480,9870,9870,9870,9870,0
|
|
20230828,182500,87068770480,9870,9870,9870,9870,0
|
|
20230828,182400,87068770480,9870,9870,9870,9870,0
|
|
20230828,182300,87068770480,9870,9870,9870,9870,0
|
|
20230828,182200,87068770480,9870,9870,9870,9870,0
|
|
20230828,182100,87068770480,9870,9870,9870,9870,0
|
|
20230828,182000,87068770480,9870,9870,9870,9870,0
|
|
20230828,181900,87068770480,9870,9870,9870,9870,0
|
|
20230828,181800,87068770480,9870,9870,9870,9870,46001
|
|
20230828,181700,87068770480,9870,9870,9870,9870,0
|
|
20230828,181600,87068770480,9870,9870,9870,9870,0
|
|
20230828,181500,87068770480,9870,9870,9870,9870,0
|
|
20230828,181400,87068770480,9870,9870,9870,9870,0
|
|
20230828,181300,87068770480,9870,9870,9870,9870,0
|
|
20230828,181200,87068770480,9870,9870,9870,9870,0
|
|
20230828,181100,87068770480,9870,9870,9870,9870,0
|
|
20230828,181000,87068770480,9870,9870,9870,9870,0
|
|
20230828,180900,87068770480,9870,9870,9870,9870,0
|
|
20230828,180800,87068770480,9870,9870,9870,9870,0
|
|
20230828,180700,87068770480,9870,9870,9870,9870,0
|
|
20230828,180600,87068770480,9870,9870,9870,9870,0
|
|
20230828,180500,87068770480,9870,9870,9870,9870,0
|
|
20230828,180400,87068770480,9870,9870,9870,9870,0
|
|
20230828,180300,87068770480,9870,9870,9870,9870,0
|
|
20230828,180200,87068770480,9870,9870,9870,9870,0
|
|
20230828,180100,87068770480,9870,9870,9870,9870,0
|
|
20230828,180000,87068770480,9870,9870,9870,9870,0
|
|
20230828,175900,87068770480,9870,9870,9870,9870,0
|
|
20230828,175800,87068770480,9870,9870,9870,9870,0
|
|
20230828,175700,87068770480,9870,9870,9870,9870,0
|
|
20230828,175600,87068770480,9870,9870,9870,9870,0
|
|
20230828,175500,87068770480,9870,9870,9870,9870,0
|
|
20230828,175400,87068770480,9870,9870,9870,9870,0
|
|
20230828,175300,87068770480,9870,9870,9870,9870,0
|
|
20230828,175200,87068770480,9870,9870,9870,9870,0
|
|
20230828,175100,87068770480,9870,9870,9870,9870,0
|
|
20230828,175000,87068770480,9870,9870,9870,9870,0
|
|
20230828,174900,87068770480,9870,9870,9870,9870,0
|
|
20230828,174800,87068770480,9870,9870,9870,9870,46001
|
|
20230828,174700,87068770480,9870,9870,9870,9870,0
|
|
20230828,174600,87068770480,9870,9870,9870,9870,0
|
|
20230828,174500,87068770480,9870,9870,9870,9870,0
|
|
20230828,174400,87068770480,9870,9870,9870,9870,0
|
|
20230828,174300,87068770480,9870,9870,9870,9870,0
|
|
20230828,174200,87068770480,9870,9870,9870,9870,0
|
|
20230828,174100,87068770480,9870,9870,9870,9870,0
|
|
20230828,174000,87068770480,9870,9870,9870,9870,0
|
|
20230828,173900,87068770480,9870,9870,9870,9870,0
|
|
20230828,173800,87068770480,9870,9870,9870,9870,0
|
|
20230828,173700,87068770480,9870,9870,9870,9870,0
|
|
20230828,173600,87068770480,9870,9870,9870,9870,0
|
|
20230828,173500,87068770480,9870,9870,9870,9870,0
|
|
20230828,173400,87068770480,9870,9870,9870,9870,0
|
|
20230828,173300,87068770480,9870,9870,9870,9870,0
|
|
20230828,173200,87068770480,9870,9870,9870,9870,0
|
|
20230828,173100,87068770480,9870,9870,9870,9870,0
|
|
20230828,173000,87068770480,9870,9870,9870,9870,0
|
|
20230828,172900,87068770480,9870,9870,9870,9870,0
|
|
20230828,172800,87068770480,9870,9870,9870,9870,0
|
|
20230828,172700,87068770480,9870,9870,9870,9870,0
|
|
20230828,172600,87068770480,9870,9870,9870,9870,0
|
|
20230828,172500,87068770480,9870,9870,9870,9870,0
|
|
20230828,172400,87068770480,9870,9870,9870,9870,0
|
|
20230828,172300,87068770480,9870,9870,9870,9870,0
|
|
20230828,172200,87068770480,9870,9870,9870,9870,0
|
|
20230828,172100,87068770480,9870,9870,9870,9870,0
|
|
20230828,172000,87068770480,9870,9870,9870,9870,0
|
|
20230828,171900,87068770480,9870,9870,9870,9870,0
|
|
20230828,171800,87068770480,9870,9870,9870,9870,46001
|
|
20230828,171700,87068770480,9870,9870,9870,9870,0
|
|
20230828,171600,87068770480,9870,9870,9870,9870,0
|
|
20230828,171500,87068770480,9870,9870,9870,9870,0
|
|
20230828,171400,87068770480,9870,9870,9870,9870,0
|
|
20230828,171300,87068770480,9870,9870,9870,9870,0
|
|
20230828,171200,87068770480,9870,9870,9870,9870,0
|
|
20230828,171100,87068770480,9870,9870,9870,9870,0
|
|
20230828,171000,87068770480,9870,9870,9870,9870,0
|
|
20230828,170900,87068770480,9870,9870,9870,9870,0
|
|
20230828,170800,87068770480,9870,9870,9870,9870,0
|
|
20230828,170700,87068770480,9870,9870,9870,9870,0
|
|
20230828,170600,87068770480,9870,9870,9870,9870,0
|
|
20230828,170500,87068770480,9870,9870,9870,9870,0
|
|
20230828,170400,87068770480,9870,9870,9870,9870,0
|
|
20230828,170300,87068770480,9870,9870,9870,9870,0
|
|
20230828,170200,87068770480,9870,9870,9870,9870,0
|
|
20230828,170100,87068770480,9870,9870,9870,9870,0
|
|
20230828,170000,87068770480,9870,9870,9870,9870,0
|
|
20230828,165900,87068770480,9870,9870,9870,9870,0
|
|
20230828,165800,87068770480,9870,9870,9870,9870,0
|
|
20230828,165700,87068770480,9870,9870,9870,9870,0
|
|
20230828,165600,87068770480,9870,9870,9870,9870,0
|
|
20230828,165500,87068770480,9870,9870,9870,9870,0
|
|
20230828,165400,87068770480,9870,9870,9870,9870,0
|
|
20230828,165300,87068770480,9870,9870,9870,9870,0
|
|
20230828,165200,87068770480,9870,9870,9870,9870,0
|
|
20230828,165100,87068770480,9870,9870,9870,9870,0
|
|
20230828,165000,87068770480,9870,9870,9870,9870,0
|
|
20230828,164900,87068770480,9870,9870,9870,9870,0
|
|
20230828,164800,87068770480,9870,9870,9870,9870,46001
|
|
20230828,164700,87068770480,9870,9870,9870,9870,0
|
|
20230828,164600,87068770480,9870,9870,9870,9870,0
|
|
20230828,164500,87068770480,9870,9870,9870,9870,0
|
|
20230828,164400,87068770480,9870,9870,9870,9870,0
|
|
20230828,164300,87068770480,9870,9870,9870,9870,0
|
|
20230828,164200,87068770480,9870,9870,9870,9870,0
|
|
20230828,164100,87068770480,9870,9870,9870,9870,0
|
|
20230828,164000,87068770480,9870,9870,9870,9870,0
|
|
20230828,163900,87068770480,9870,9870,9870,9870,0
|
|
20230828,163800,87068770480,9870,9870,9870,9870,0
|
|
20230828,163700,87068770480,9870,9870,9870,9870,0
|
|
20230828,163600,87068770480,9870,9870,9870,9870,0
|
|
20230828,163500,87068770480,9870,9870,9870,9870,0
|
|
20230828,163400,87068770480,9870,9870,9870,9870,0
|
|
20230828,163300,87068770480,9870,9870,9870,9870,0
|
|
20230828,163200,87068770480,9870,9870,9870,9870,0
|
|
20230828,163100,87068770480,9870,9870,9870,9870,0
|
|
20230828,163000,87068770480,9870,9870,9870,9870,0
|
|
20230828,162900,87068770480,9870,9870,9870,9870,0
|
|
20230828,162800,87068770480,9870,9870,9870,9870,0
|
|
20230828,162700,87068770480,9870,9870,9870,9870,0
|
|
20230828,162600,87068770480,9870,9870,9870,9870,0
|
|
20230828,162500,87068770480,9870,9870,9870,9870,0
|
|
20230828,162400,87068770480,9870,9870,9870,9870,0
|
|
20230828,162300,87068770480,9870,9870,9870,9870,0
|
|
20230828,162200,87068770480,9870,9870,9870,9870,0
|
|
20230828,162100,87068770480,9870,9870,9870,9870,0
|
|
20230828,162000,87068770480,9870,9870,9870,9870,0
|
|
20230828,161900,87068770480,9870,9870,9870,9870,0
|
|
20230828,161800,87068770480,9870,9870,9870,9870,46001
|
|
20230828,161700,87068770480,9870,9870,9870,9870,0
|
|
20230828,161600,87068770480,9870,9870,9870,9870,0
|
|
20230828,161500,87068770480,9870,9870,9870,9870,0
|
|
20230828,161400,87068770480,9870,9870,9870,9870,0
|
|
20230828,161300,87068770480,9870,9870,9870,9870,0
|
|
20230828,161200,87068770480,9870,9870,9870,9870,0
|
|
20230828,161100,87068770480,9870,9870,9870,9870,0
|
|
20230828,161000,87068770480,9870,9870,9870,9870,0
|
|
20230828,160900,87068770480,9870,9870,9870,9870,0
|
|
20230828,160800,87068770480,9870,9870,9870,9870,0
|
|
20230828,160700,87068770480,9870,9870,9870,9870,0
|
|
20230828,160600,87068770480,9870,9870,9870,9870,0
|
|
20230828,160500,87068770480,9870,9870,9870,9870,0
|
|
20230828,160400,87068770480,9870,9870,9870,9870,0
|
|
20230828,160300,87068770480,9870,9870,9870,9870,0
|
|
20230828,160200,87068770480,9870,9870,9870,9870,0
|
|
20230828,160100,87068770480,9870,9870,9870,9870,0
|
|
20230828,160000,87068770480,9870,9870,9870,9870,0
|
|
20230828,155900,87068770480,9870,9870,9870,9870,0
|
|
20230828,155800,87068770480,9870,9870,9870,9870,0
|
|
20230828,155700,87068770480,9870,9870,9870,9870,0
|
|
20230828,155600,87068770480,9870,9870,9870,9870,0
|
|
20230828,155500,87068770480,9870,9870,9870,9870,0
|
|
20230828,155400,87068770480,9870,9870,9870,9870,0
|
|
20230828,155300,87068770480,9870,9870,9870,9870,0
|
|
20230828,155200,87068770480,9870,9870,9870,9870,0
|
|
20230828,155100,87068770480,9870,9870,9870,9870,0
|
|
20230828,155000,87068770480,9870,9870,9870,9870,0
|
|
20230828,154900,87068770480,9870,9870,9870,9870,0
|
|
20230828,154800,87068770480,9870,9870,9870,9870,46001
|
|
20230828,154700,87068770480,9870,9870,9870,9870,0
|
|
20230828,154600,87068770480,9870,9870,9870,9870,0
|
|
20230828,154500,87068770480,9870,9870,9870,9870,0
|
|
20230828,154400,87068770480,9870,9870,9870,9870,0
|
|
20230828,154300,87068770480,9870,9870,9870,9870,0
|
|
20230828,154200,87068770480,9870,9870,9870,9870,0
|
|
20230828,154100,87068770480,9870,9870,9870,9870,0
|
|
20230828,154000,87068770480,9870,9870,9870,9870,0
|
|
20230828,153900,87068770480,9870,9870,9870,9870,0
|
|
20230828,153800,87068770480,9870,9870,9870,9870,0
|
|
20230828,153700,87068770480,9870,9870,9870,9870,0
|
|
20230828,153600,87068770480,9870,9870,9870,9870,0
|
|
20230828,153500,87068770480,9870,9870,9870,9870,0
|
|
20230828,153400,87068770480,9870,9870,9870,9870,0
|
|
20230828,153300,87068770480,9870,9870,9870,9870,0
|
|
20230828,153200,87068770480,9870,9870,9870,9870,0
|
|
20230828,153100,87068770480,9870,9870,9870,9870,0
|
|
20230828,153000,87068770480,9870,9870,9870,9870,46001
|
|
20230828,152900,86614740610,9870,9870,9870,9870,0
|
|
20230828,152800,86614740610,9870,9870,9870,9870,0
|
|
20230828,152700,86614740610,9870,9870,9870,9870,0
|
|
20230828,152600,86614740610,9870,9870,9870,9870,0
|
|
20230828,152500,86614740610,9870,9870,9870,9870,0
|
|
20230828,152400,86614740610,9870,9870,9870,9870,0
|
|
20230828,152300,86614740610,9870,9870,9870,9870,0
|
|
20230828,152200,86614740610,9870,9870,9870,9870,0
|
|
20230828,152100,86614740610,9870,9870,9870,9870,0
|
|
20230828,152000,86614740610,9870,9870,9870,9870,0
|
|
20230828,151900,86614740610,9870,9880,9890,9850,29346
|
|
20230828,151800,86325092520,9880,9910,9920,9880,9185
|
|
20230828,151700,86234148070,9920,9900,9930,9900,8103
|
|
20230828,151600,86153839780,9910,9860,9910,9850,28367
|
|
20230828,151500,85873915330,9850,9890,9900,9850,9924
|
|
20230828,151400,85775973190,9900,9910,9930,9890,15344
|
|
20230828,151300,85623968210,9910,9870,9920,9840,21014
|
|
20230828,151200,85416472920,9860,9890,9900,9860,11834
|
|
20230828,151100,85299595780,9880,9890,9900,9880,7071
|
|
20230828,151000,85229689460,9890,9940,9940,9870,8247
|
|
20230828,150900,85148042180,9940,9910,9950,9890,9552
|
|
20230828,150800,85053174320,9900,9840,9900,9830,22678
|
|
20230828,150700,84829829210,9840,9860,9860,9810,29213
|
|
20230828,150600,84542453670,9860,9920,9930,9860,27002
|
|
20230828,150500,84275411830,9920,9930,9950,9920,8104
|
|
20230828,150400,84194972340,9930,9930,9940,9920,8919
|
|
20230828,150300,84106411380,9930,9930,9940,9920,6496
|
|
20230828,150200,84041905540,9930,9940,9950,9910,9976
|
|
20230828,150100,83942894450,9950,9980,9980,9930,17018
|
|
20230828,150000,83773531870,9980,9980,10000,9980,9672
|
|
20230828,145900,83676886420,9980,10010,10010,9980,7234
|
|
20230828,145800,83604596400,10000,10010,10010,10000,2233
|
|
20230828,145700,83582256940,10000,10020,10020,10000,8262
|
|
20230828,145600,83499511870,10020,10030,10030,10010,7419
|
|
20230828,145500,83425189360,10030,10010,10040,10010,7628
|
|
20230828,145400,83348718520,10010,10010,10020,10000,4170
|
|
20230828,145300,83306993970,10010,10010,10020,10000,8831
|
|
20230828,145200,83218587020,10010,10020,10020,10000,4249
|
|
20230828,145100,83176045250,10010,10010,10020,10010,10099
|
|
20230828,145000,83074953830,10020,10000,10030,9990,8422
|
|
20230828,144900,82990683970,10000,10000,10000,9950,11018
|
|
20230828,144800,82880776120,10030,10070,10070,10000,10657
|
|
20230828,144700,82773881370,10070,10040,10070,10040,3908
|
|
20230828,144600,82734594240,10060,10070,10070,10040,8273
|
|
20230828,144500,82651449420,10060,10070,10090,10050,21593
|
|
20230828,144400,82433981130,10080,10020,10080,10010,19886
|
|
20230828,144300,82234155980,10020,9990,10020,9980,11444
|
|
20230828,144200,82119748090,9990,9940,9990,9940,15452
|
|
20230828,144100,81965733990,9950,9950,9980,9930,4257
|
|
20230828,144000,81923400830,9940,9930,9940,9900,8521
|
|
20230828,143900,81838876410,9930,9960,9970,9890,14903
|
|
20230828,143800,81690903140,9970,9980,9990,9970,6043
|
|
20230828,143700,81630641050,9980,9990,10000,9970,5516
|
|
20230828,143600,81575576310,10000,10000,10020,9990,7699
|
|
20230828,143500,81498536520,9990,9970,10000,9950,10147
|
|
20230828,143400,81397389730,9970,9960,9970,9950,4953
|
|
20230828,143300,81348052730,9960,9980,9980,9950,11411
|
|
20230828,143200,81234327060,9980,9960,9990,9950,10566
|
|
20230828,143100,81128949020,9960,9930,9960,9880,54474
|
|
20230828,143000,80589314210,9930,9980,10000,9920,20090
|
|
20230828,142900,80389419070,9970,9930,9980,9920,27407
|
|
20230828,142800,80117097980,9920,10020,10030,9920,72233
|
|
20230828,142700,79395518960,10020,10050,10050,10020,12615
|
|
20230828,142600,79268991100,10040,10040,10050,10030,5127
|
|
20230828,142500,79217529950,10040,10050,10060,10030,10415
|
|
20230828,142400,79112857060,10050,10020,10060,10010,7460
|
|
20230828,142300,79038106650,10020,10030,10070,10010,17911
|
|
20230828,142200,78858601270,10020,10040,10050,10020,9877
|
|
20230828,142100,78759564560,10040,10080,10090,10020,16060
|
|
20230828,142000,78598135670,10080,10120,10120,10080,13686
|
|
20230828,141900,78459915130,10120,10120,10140,10110,7250
|
|
20230828,141800,78386539040,10120,10120,10140,10090,8372
|
|
20230828,141700,78301875230,10120,10160,10170,10110,10023
|
|
20230828,141600,78200198520,10170,10120,10170,10120,14863
|
|
20230828,141500,78049437810,10130,10080,10150,10060,18815
|
|
20230828,141400,77859259160,10080,10030,10090,10020,14787
|
|
20230828,141300,77710642400,10020,10090,10090,10000,41939
|
|
20230828,141200,77289904760,10090,10090,10120,10080,18861
|
|
20230828,141100,77099430800,10090,10100,10130,10090,16219
|
|
20230828,141000,76935592830,10090,10170,10170,10090,21902
|
|
20230828,140900,76713876860,10170,10200,10210,10160,20113
|
|
20230828,140800,76509399020,10160,10160,10200,10140,7454
|
|
20230828,140700,76433657250,10150,10160,10170,10150,5855
|
|
20230828,140600,76374209440,10160,10180,10180,10150,5215
|
|
20230828,140500,76321168370,10150,10140,10170,10120,9123
|
|
20230828,140400,76228708980,10130,10200,10210,10130,10559
|
|
20230828,140300,76121231840,10200,10170,10220,10160,10679
|
|
20230828,140200,76012358100,10180,10140,10190,10130,14628
|
|
20230828,140100,75863968460,10140,10120,10170,10070,45327
|
|
20230828,140000,75405706990,10120,10250,10270,10120,44925
|
|
20230828,135900,74948727810,10250,10240,10250,10230,6055
|
|
20230828,135800,74886733840,10240,10240,10250,10220,9309
|
|
20230828,135700,74791448580,10240,10230,10250,10190,19349
|
|
20230828,135600,74593942940,10220,10280,10310,10220,15050
|
|
20230828,135500,74439475440,10280,10300,10330,10270,16231
|
|
20230828,135400,74272392300,10300,10260,10310,10250,10448
|
|
20230828,135300,74164967520,10250,10250,10280,10190,40234
|
|
20230828,135200,73753348330,10260,10270,10290,10250,23821
|
|
20230828,135100,73508845830,10290,10290,10350,10260,51341
|
|
20230828,135000,72979587250,10290,10340,10350,10270,47578
|
|
20230828,134900,72489870740,10340,10380,10390,10330,53608
|
|
20230828,134800,71934092300,10390,10360,10410,10350,99653
|
|
20230828,134700,70900091750,10440,10440,10440,10440,0
|
|
20230828,134600,70900091750,10440,10440,10440,10440,0
|
|
20230828,134500,70900091750,10440,10390,10440,10370,82500
|
|
20230828,134400,70040963840,10390,10360,10400,10320,41983
|
|
20230828,134300,69604995290,10350,10360,10410,10330,62990
|
|
20230828,134200,68951377310,10350,10250,10360,10250,20716
|
|
20230828,134100,68737683630,10300,10340,10370,10210,64795
|
|
20230828,134000,68071126620,10370,10390,10410,10350,42170
|
|
20230828,133900,67633087460,10390,10380,10430,10340,119485
|
|
20230828,133800,66390855100,10350,10280,10390,10260,88242
|
|
20230828,133700,65480166980,10280,10230,10290,10230,46832
|
|
20230828,133600,64999227380,10230,10200,10270,10170,51885
|
|
20230828,133500,64468823660,10200,10070,10200,10070,28095
|
|
20230828,133400,64183951550,10070,10070,10100,10060,8671
|
|
20230828,133300,64096571400,10070,10090,10100,10060,10532
|
|
20230828,133200,63990502690,10090,10100,10120,10080,13016
|
|
20230828,133100,63859063120,10090,10080,10090,10070,10852
|
|
20230828,133000,63749642590,10080,10090,10110,10080,8248
|
|
20230828,132900,63666401830,10100,10120,10130,10100,12412
|
|
20230828,132800,63540846290,10130,10120,10130,10120,4681
|
|
20230828,132700,63493457370,10130,10120,10130,10110,7188
|
|
20230828,132600,63420699870,10110,10110,10130,10110,8557
|
|
20230828,132500,63334127620,10110,10130,10130,10110,3410
|
|
20230828,132400,63299638950,10130,10110,10130,10100,10295
|
|
20230828,132300,63195519090,10110,10090,10110,10070,4732
|
|
20230828,132200,63147760310,10090,10120,10140,10090,14305
|
|
20230828,132100,63002948990,10110,10080,10140,10080,9083
|
|
20230828,132000,62911107650,10080,10060,10080,10050,12806
|
|
20230828,131900,62782180290,10060,10080,10090,10060,15093
|
|
20230828,131800,62630150420,10080,10070,10090,10070,10623
|
|
20230828,131700,62523091920,10080,10120,10120,10070,10669
|
|
20230828,131600,62415498220,10130,10070,10130,10070,10817
|
|
20230828,131500,62306220870,10070,10110,10110,10050,14661
|
|
20230828,131400,62158528950,10100,10120,10150,10100,22522
|
|
20230828,131300,61930471530,10120,10110,10120,10100,14341
|
|
20230828,131200,61785467930,10100,10050,10120,10040,15202
|
|
20230828,131100,61632327910,10060,10020,10070,10020,18748
|
|
20230828,131000,61444135740,10010,10130,10130,10010,58145
|
|
20230828,130900,60859364920,10140,10170,10200,10130,17070
|
|
20230828,130800,60685854160,10180,10140,10180,10110,19722
|
|
20230828,130700,60485576470,10150,10170,10210,10150,29399
|
|
20230828,130600,60186319640,10170,10110,10170,10090,27270
|
|
20230828,130500,59909977090,10110,10170,10180,10100,33880
|
|
20230828,130400,59566419070,10170,10220,10230,10160,27480
|
|
20230828,130300,59286091440,10220,10170,10230,10120,39506
|
|
20230828,130200,58884271090,10160,10250,10270,10160,50005
|
|
20230828,130100,58373005930,10270,10340,10350,10250,80419
|
|
20230828,130000,57543254480,10320,10240,10340,10210,68795
|
|
20230828,125900,56836860150,10250,10330,10390,10240,140457
|
|
20230828,125800,55386513350,10330,10160,10370,10150,187743
|
|
20230828,125700,53460570090,10150,10030,10180,10030,121947
|
|
20230828,125600,52228418770,10030,9980,10050,9970,40236
|
|
20230828,125500,51825206190,9970,9970,9990,9960,16176
|
|
20230828,125400,51663884680,9970,9950,9980,9930,15915
|
|
20230828,125300,51505421460,9950,9910,9950,9910,16383
|
|
20230828,125200,51342773190,9910,9910,9920,9890,6331
|
|
20230828,125100,51280060970,9910,9920,9940,9910,6035
|
|
20230828,125000,51220210150,9920,9900,9950,9890,10906
|
|
20230828,124900,51111929020,9900,9880,9940,9880,4494
|
|
20230828,124800,51067469780,9870,9900,9940,9860,13575
|
|
20230828,124700,50933354260,9890,9940,9940,9890,5774
|
|
20230828,124600,50876067390,9940,9890,9960,9880,9704
|
|
20230828,124500,50779666640,9890,9900,9910,9880,13796
|
|
20230828,124400,50643218780,9900,9900,9910,9890,8045
|
|
20230828,124300,50563607580,9900,9920,9930,9890,12656
|
|
20230828,124200,50438213450,9920,9990,9990,9910,9355
|
|
20230828,124100,50345108110,9980,10010,10020,9970,25012
|
|
20230828,124000,50095014120,10010,9950,10020,9940,34486
|
|
20230828,123900,49750663890,9950,9910,9950,9880,14026
|
|
20230828,123800,49611642610,9900,9900,9920,9900,6802
|
|
20230828,123700,49544268870,9910,9910,9910,9890,16830
|
|
20230828,123600,49377645500,9900,9870,9900,9850,10767
|
|
20230828,123500,49271299300,9870,9900,9910,9850,13868
|
|
20230828,123400,49134393330,9910,9860,9940,9860,14239
|
|
20230828,123300,48993591260,9860,9850,9870,9790,48266
|
|
20230828,123200,48519682420,9850,9910,9920,9850,11954
|
|
20230828,123100,48401538100,9900,9970,9980,9900,11007
|
|
20230828,123000,48292118100,9980,9940,9980,9930,15966
|
|
20230828,122900,48133085730,9950,9890,9950,9890,12439
|
|
20230828,122800,48009681080,9900,9900,9910,9890,13233
|
|
20230828,122700,47878704360,9910,9880,9910,9850,17349
|
|
20230828,122600,47707419450,9880,9930,9940,9860,44215
|
|
20230828,122500,47269801540,9930,9950,9970,9930,27945
|
|
20230828,122400,46992040240,9950,10010,10010,9930,29625
|
|
20230828,122300,46697199930,10010,10030,10030,9990,11221
|
|
20230828,122200,46584977660,10030,10010,10030,9940,35056
|
|
20230828,122100,46235324880,10000,10030,10060,9990,41355
|
|
20230828,122000,45821256790,10060,10050,10080,10040,51724
|
|
20230828,121900,45301071090,10050,10000,10050,9980,47906
|
|
20230828,121800,44820843720,10000,10000,10010,9970,39716
|
|
20230828,121700,44423723640,9990,10000,10010,9960,33661
|
|
20230828,121600,44087754170,10010,10000,10020,9950,42603
|
|
20230828,121500,43662054820,9970,10050,10080,9950,87197
|
|
20230828,121400,42786781670,10050,9950,10080,9940,59196
|
|
20230828,121300,42192555540,9950,10020,10060,9900,106806
|
|
20230828,121200,41124243480,10020,9940,10050,9930,154006
|
|
20230828,121100,39584732160,9950,9870,9950,9870,80662
|
|
20230828,121000,38785921530,9870,9860,9900,9860,70149
|
|
20230828,120900,38092244410,9870,9830,9870,9820,25080
|
|
20230828,120800,37845275860,9830,9820,9850,9770,38517
|
|
20230828,120700,37466488700,9820,9750,9820,9740,22935
|
|
20230828,120600,37241976040,9740,9750,9760,9720,5298
|
|
20230828,120500,37190371360,9760,9760,9770,9710,10648
|
|
20230828,120400,37086562940,9760,9790,9790,9760,8674
|
|
20230828,120300,37001822170,9790,9720,9800,9720,17412
|
|
20230828,120200,36831577200,9720,9710,9730,9710,5533
|
|
20230828,120100,36777793900,9710,9690,9730,9680,5347
|
|
20230828,120000,36725936710,9680,9680,9690,9670,11334
|
|
20230828,115900,36616138940,9680,9750,9790,9680,19505
|
|
20230828,115800,36426416260,9770,9770,9790,9740,10565
|
|
20230828,115700,36323222380,9770,9770,9770,9750,4982
|
|
20230828,115600,36274596540,9760,9740,9760,9730,5841
|
|
20230828,115500,36217657170,9730,9790,9790,9730,12224
|
|
20230828,115400,36098244680,9790,9800,9810,9750,19258
|
|
20230828,115300,35909751530,9810,9770,9810,9760,23499
|
|
20230828,115200,35679431010,9770,9730,9850,9730,56138
|
|
20230828,115100,35129807040,9730,9710,9730,9690,12804
|
|
20230828,115000,35005379270,9710,9710,9730,9660,27725
|
|
20230828,114900,34736345160,9700,9620,9720,9610,21554
|
|
20230828,114800,34527593460,9650,9650,9660,9610,11349
|
|
20230828,114700,34418143880,9640,9650,9660,9630,4757
|
|
20230828,114600,34372240280,9650,9640,9660,9640,3531
|
|
20230828,114500,34338157710,9650,9610,9650,9600,9144
|
|
20230828,114400,34250212420,9620,9620,9620,9600,2516
|
|
20230828,114300,34226027080,9620,9600,9620,9600,2912
|
|
20230828,114200,34198059390,9600,9610,9610,9600,3406
|
|
20230828,114100,34165357590,9610,9610,9610,9600,1504
|
|
20230828,114000,34150914000,9610,9600,9620,9590,4893
|
|
20230828,113900,34103939050,9600,9560,9600,9560,5345
|
|
20230828,113800,34052730250,9560,9560,9560,9550,3526
|
|
20230828,113700,34019022950,9560,9570,9570,9550,3460
|
|
20230828,113600,33985941830,9570,9600,9600,9560,8167
|
|
20230828,113500,33907714900,9600,9610,9610,9590,4282
|
|
20230828,113400,33866597590,9610,9610,9610,9600,2825
|
|
20230828,113300,33839472790,9610,9620,9620,9600,3453
|
|
20230828,113200,33806274610,9620,9610,9630,9610,1307
|
|
20230828,113100,33793705910,9610,9620,9630,9610,5246
|
|
20230828,113000,33743256530,9620,9630,9630,9620,4953
|
|
20230828,112900,33695603640,9630,9620,9640,9620,5593
|
|
20230828,112800,33641755570,9620,9630,9630,9620,2857
|
|
20230828,112700,33614262190,9630,9640,9640,9610,4265
|
|
20230828,112600,33573212530,9640,9650,9660,9640,1987
|
|
20230828,112500,33554040640,9650,9650,9660,9640,2911
|
|
20230828,112400,33525928090,9660,9630,9660,9630,3561
|
|
20230828,112300,33491590630,9640,9630,9650,9620,3512
|
|
20230828,112200,33457752270,9620,9640,9650,9620,6548
|
|
20230828,112100,33394610660,9650,9660,9660,9600,5523
|
|
20230828,112000,33341501340,9660,9650,9660,9630,2368
|
|
20230828,111900,33318660490,9650,9630,9650,9610,2850
|
|
20230828,111800,33291221400,9630,9660,9660,9610,4388
|
|
20230828,111700,33248954270,9650,9630,9660,9600,3956
|
|
20230828,111600,33210894280,9640,9710,9710,9640,9643
|
|
20230828,111500,33117592750,9710,9670,9710,9660,11151
|
|
20230828,111400,33009507570,9670,9700,9700,9640,38691
|
|
20230828,111300,32635567720,9690,9600,9700,9600,31604
|
|
20230828,111200,32330738760,9600,9550,9610,9530,14206
|
|
20230828,111100,32194797810,9550,9530,9550,9520,2807
|
|
20230828,111000,32168022920,9530,9520,9530,9510,2687
|
|
20230828,110900,32142435530,9520,9520,9520,9500,5793
|
|
20230828,110800,32087364800,9520,9530,9540,9510,12575
|
|
20230828,110700,31967586390,9540,9530,9550,9520,3290
|
|
20230828,110600,31936194510,9530,9540,9550,9490,11090
|
|
20230828,110500,31830705370,9540,9450,9550,9450,28879
|
|
20230828,110400,31556650640,9450,9540,9550,9430,47021
|
|
20230828,110300,31110446180,9540,9580,9580,9530,12538
|
|
20230828,110200,30990664360,9580,9600,9600,9570,4319
|
|
20230828,110100,30949266760,9600,9600,9600,9560,6573
|
|
20230828,110000,30886307470,9600,9650,9650,9590,13096
|
|
20230828,105900,30760288910,9660,9650,9660,9640,8827
|
|
20230828,105800,30675123970,9660,9680,9700,9650,13252
|
|
20230828,105700,30546868590,9690,9630,9690,9630,11598
|
|
20230828,105600,30434886640,9640,9620,9640,9610,6880
|
|
20230828,105500,30368691460,9620,9570,9630,9560,7261
|
|
20230828,105400,30299079710,9580,9590,9590,9570,6414
|
|
20230828,105300,30237658160,9590,9570,9590,9530,21640
|
|
20230828,105200,30030958210,9570,9580,9590,9540,13940
|
|
20230828,105100,29897650240,9570,9610,9620,9570,10209
|
|
20230828,105000,29799709030,9620,9670,9670,9610,6023
|
|
20230828,104900,29741691990,9670,9650,9700,9640,9327
|
|
20230828,104800,29651518610,9650,9570,9670,9570,15916
|
|
20230828,104700,29498714340,9570,9640,9640,9530,39835
|
|
20230828,104600,29117395880,9640,9700,9710,9630,45390
|
|
20230828,104500,28677670900,9700,9700,9720,9690,14364
|
|
20230828,104400,28538216810,9720,9690,9750,9690,27102
|
|
20230828,104300,28274675680,9700,9670,9700,9660,19004
|
|
20230828,104200,28090744210,9660,9620,9690,9620,40722
|
|
20230828,104100,27697215660,9620,9810,9820,9620,89747
|
|
20230828,104000,26824033410,9820,9860,9870,9760,88966
|
|
20230828,103900,25951823780,9860,9790,9930,9780,140059
|
|
20230828,103800,24569597150,9790,9700,9800,9680,75599
|
|
20230828,103700,23832562420,9690,9640,9720,9640,48323
|
|
20230828,103600,23364411800,9640,9600,9660,9600,16621
|
|
20230828,103500,23204180860,9600,9610,9680,9600,49157
|
|
20230828,103400,22729975020,9610,9590,9670,9590,59012
|
|
20230828,103300,22162219740,9590,9530,9590,9530,35788
|
|
20230828,103200,21820058450,9520,9480,9520,9480,15635
|
|
20230828,103100,21671572130,9490,9490,9500,9480,3549
|
|
20230828,103000,21637886980,9480,9500,9520,9470,9691
|
|
20230828,102900,21545880480,9500,9490,9510,9490,4977
|
|
20230828,102800,21498586320,9500,9550,9550,9480,11306
|
|
20230828,102700,21391055320,9550,9510,9550,9500,10556
|
|
20230828,102600,21290474950,9500,9480,9510,9460,25940
|
|
20230828,102500,21044407990,9480,9530,9540,9480,21824
|
|
20230828,102400,20836874540,9540,9530,9560,9520,39933
|
|
20230828,102300,20455797100,9530,9460,9530,9440,21391
|
|
20230828,102200,20252332050,9470,9520,9530,9410,76847
|
|
20230828,102100,19523723550,9520,9500,9530,9460,56306
|
|
20230828,102000,18988928510,9500,9400,9500,9400,35632
|
|
20230828,101900,18651667910,9400,9350,9420,9340,28549
|
|
20230828,101800,18383932130,9350,9300,9350,9290,13222
|
|
20230828,101700,18260557060,9300,9290,9300,9290,6831
|
|
20230828,101600,18197057890,9270,9320,9320,9270,2869
|
|
20230828,101500,18170403160,9320,9310,9330,9300,8671
|
|
20230828,101400,18089620470,9300,9240,9300,9240,11033
|
|
20230828,101300,17987260530,9250,9240,9260,9220,1463
|
|
20230828,101200,17973749600,9230,9220,9250,9220,3222
|
|
20230828,101100,17943989780,9220,9220,9240,9200,4638
|
|
20230828,101000,17901234690,9220,9210,9220,9200,6339
|
|
20230828,100900,17842872390,9210,9230,9230,9200,6909
|
|
20230828,100800,17779242660,9220,9250,9250,9220,4869
|
|
20230828,100700,17734289220,9250,9250,9260,9240,4891
|
|
20230828,100600,17689037520,9250,9240,9260,9240,3985
|
|
20230828,100500,17652186070,9240,9260,9260,9240,2035
|
|
20230828,100400,17633366520,9260,9260,9280,9240,3168
|
|
20230828,100300,17604021290,9270,9270,9280,9260,2982
|
|
20230828,100200,17576372960,9270,9270,9280,9260,2651
|
|
20230828,100100,17551794590,9270,9260,9280,9250,10023
|
|
20230828,100000,17459024610,9260,9280,9290,9260,4679
|
|
20230828,095900,17415628290,9280,9280,9290,9250,4159
|
|
20230828,095800,17377076350,9280,9330,9350,9280,15879
|
|
20230828,095700,17229120750,9320,9280,9340,9270,19502
|
|
20230828,095600,17047618050,9280,9230,9280,9220,10759
|
|
20230828,095500,16948080120,9230,9230,9240,9230,2218
|
|
20230828,095400,16927607860,9230,9250,9270,9230,5607
|
|
20230828,095300,16875742470,9260,9230,9270,9230,7588
|
|
20230828,095200,16805620190,9230,9170,9230,9170,10806
|
|
20230828,095100,16706216820,9170,9180,9200,9170,6718
|
|
20230828,095000,16644536030,9210,9230,9230,9160,18371
|
|
20230828,094900,16475358660,9220,9210,9240,9200,12960
|
|
20230828,094800,16355951970,9210,9200,9230,9180,9683
|
|
20230828,094700,16266842400,9190,9220,9220,9190,9477
|
|
20230828,094600,16179587100,9210,9150,9210,9150,6958
|
|
20230828,094500,16115695340,9160,9130,9160,9130,8473
|
|
20230828,094400,16038174470,9130,9150,9150,9120,8396
|
|
20230828,094300,15961493210,9140,9140,9170,9140,9965
|
|
20230828,094200,15870276340,9160,9140,9160,9120,14960
|
|
20230828,094100,15733561820,9150,9160,9180,9140,10784
|
|
20230828,094000,15634783550,9150,9140,9170,9130,11184
|
|
20230828,093900,15532437620,9140,9100,9160,9100,7240
|
|
20230828,093800,15466335110,9100,9080,9140,9000,16814
|
|
20230828,093700,15313759880,9110,9190,9200,9000,52880
|
|
20230828,093600,14832691880,9180,9210,9250,9170,22925
|
|
20230828,093500,14621780680,9220,9290,9300,9220,36483
|
|
20230828,093400,14283524080,9290,9210,9300,9190,26302
|
|
20230828,093300,14040269160,9210,9250,9270,9210,29148
|
|
20230828,093200,13770873900,9250,9210,9280,9200,45301
|
|
20230828,093100,13352195070,9210,9080,9250,9070,38298
|
|
20230828,093000,13001325590,9080,9050,9080,9030,9590
|
|
20230828,092900,12914507120,9050,9100,9110,9040,16480
|
|
20230828,092800,12765018790,9100,9070,9120,9050,18699
|
|
20230828,092700,12594972580,9070,9060,9100,9030,32678
|
|
20230828,092600,12298538800,9060,9020,9070,9010,25434
|
|
20230828,092500,12068440570,9010,8980,9060,8970,25076
|
|
20230828,092400,11842383350,8980,9050,9050,8940,39631
|
|
20230828,092300,11486454470,9020,8950,9090,8950,37126
|
|
20230828,092200,11152004600,8960,8910,8960,8910,23373
|
|
20230828,092100,10943005640,8890,8880,8920,8870,24435
|
|
20230828,092000,10725613820,8890,8820,8890,8820,51691
|
|
20230828,091900,10268855700,8820,8860,8860,8810,66242
|
|
20230828,091800,9683643760,8850,8940,8940,8850,34660
|
|
20230828,091700,9375479230,8920,8960,8960,8900,29443
|
|
20230828,091600,9112504150,8960,8980,8990,8950,17208
|
|
20230828,091500,8958175910,8980,8970,8980,8880,101132
|
|
20230828,091400,8055950260,8970,8970,8990,8960,64758
|
|
20230828,091300,7475037040,8980,8990,9000,8920,75473
|
|
20230828,091200,6799220420,9000,8960,9050,8900,73701
|
|
20230828,091100,6137854470,8950,9070,9080,8940,102426
|
|
20230828,091000,5214420390,9060,9190,9210,9060,56968
|
|
20230828,090900,4695592990,9190,9180,9240,9170,19847
|
|
20230828,090800,4513072560,9170,9140,9190,9130,21587
|
|
20230828,090700,4315280090,9140,9180,9180,9070,89429
|
|
20230828,090600,3500498890,9180,9270,9280,9150,29730
|
|
20230828,090500,3225846330,9280,9390,9400,9260,27563
|
|
20230828,090400,2968969690,9390,9210,9400,9190,29950
|
|
20230828,090300,2689841820,9210,9470,9480,9060,92232
|
|
20230828,090200,1830891320,9470,9550,9560,9460,40072
|
|
20230828,090100,1450031270,9550,9600,9610,9490,43120
|
|
20230828,090000,1039400430,9610,9500,9620,9450,97032
|