593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185000,30131065880,3090,3090,3090,3090,64259
|
|
20230828,184900,30131065880,3090,3090,3090,3090,0
|
|
20230828,184800,30131065880,3090,3090,3090,3090,0
|
|
20230828,184700,30131065880,3090,3090,3090,3090,0
|
|
20230828,184600,30131065880,3090,3090,3090,3090,0
|
|
20230828,184500,30131065880,3090,3090,3090,3090,0
|
|
20230828,184400,30131065880,3090,3090,3090,3090,0
|
|
20230828,184300,30131065880,3090,3090,3090,3090,0
|
|
20230828,184200,30131065880,3090,3090,3090,3090,0
|
|
20230828,184100,30131065880,3090,3090,3090,3090,0
|
|
20230828,184000,30131065880,3090,3090,3090,3090,0
|
|
20230828,183900,30131065880,3090,3090,3090,3090,0
|
|
20230828,183800,30131065880,3090,3090,3090,3090,0
|
|
20230828,183700,30131065880,3090,3090,3090,3090,0
|
|
20230828,183600,30131065880,3090,3090,3090,3090,0
|
|
20230828,183500,30131065880,3090,3090,3090,3090,0
|
|
20230828,183400,30131065880,3090,3090,3090,3090,0
|
|
20230828,183300,30131065880,3090,3090,3090,3090,0
|
|
20230828,183200,30131065880,3090,3090,3090,3090,0
|
|
20230828,183100,30131065880,3090,3090,3090,3090,0
|
|
20230828,183000,30131065880,3090,3090,3090,3090,0
|
|
20230828,182900,30131065880,3090,3090,3090,3090,0
|
|
20230828,182800,30131065880,3090,3090,3090,3090,0
|
|
20230828,182700,30131065880,3090,3090,3090,3090,0
|
|
20230828,182600,30131065880,3090,3090,3090,3090,0
|
|
20230828,182500,30131065880,3090,3090,3090,3090,0
|
|
20230828,182400,30131065880,3090,3090,3090,3090,0
|
|
20230828,182300,30131065880,3090,3090,3090,3090,0
|
|
20230828,182200,30131065880,3090,3090,3090,3090,0
|
|
20230828,182100,30131065880,3090,3090,3090,3090,0
|
|
20230828,182000,30131065880,3090,3090,3090,3090,64259
|
|
20230828,181900,30131065880,3090,3090,3090,3090,0
|
|
20230828,181800,30131065880,3090,3090,3090,3090,0
|
|
20230828,181700,30131065880,3090,3090,3090,3090,0
|
|
20230828,181600,30131065880,3090,3090,3090,3090,0
|
|
20230828,181500,30131065880,3090,3090,3090,3090,0
|
|
20230828,181400,30131065880,3090,3090,3090,3090,0
|
|
20230828,181300,30131065880,3090,3090,3090,3090,0
|
|
20230828,181200,30131065880,3090,3090,3090,3090,0
|
|
20230828,181100,30131065880,3090,3090,3090,3090,0
|
|
20230828,181000,30131065880,3090,3090,3090,3090,0
|
|
20230828,180900,30131065880,3090,3090,3090,3090,0
|
|
20230828,180800,30131065880,3090,3090,3090,3090,0
|
|
20230828,180700,30131065880,3090,3090,3090,3090,0
|
|
20230828,180600,30131065880,3090,3090,3090,3090,0
|
|
20230828,180500,30131065880,3090,3090,3090,3090,0
|
|
20230828,180400,30131065880,3090,3090,3090,3090,0
|
|
20230828,180300,30131065880,3090,3090,3090,3090,0
|
|
20230828,180200,30131065880,3090,3090,3090,3090,0
|
|
20230828,180100,30131065880,3090,3090,3090,3090,0
|
|
20230828,180000,30131065880,3090,3090,3090,3090,0
|
|
20230828,175900,30131065880,3090,3090,3090,3090,0
|
|
20230828,175800,30131065880,3090,3090,3090,3090,0
|
|
20230828,175700,30131065880,3090,3090,3090,3090,0
|
|
20230828,175600,30131065880,3090,3090,3090,3090,0
|
|
20230828,175500,30131065880,3090,3090,3090,3090,0
|
|
20230828,175400,30131065880,3090,3090,3090,3090,0
|
|
20230828,175300,30131065880,3090,3090,3090,3090,0
|
|
20230828,175200,30131065880,3090,3090,3090,3090,0
|
|
20230828,175100,30131065880,3090,3090,3090,3090,0
|
|
20230828,175000,30131065880,3090,3090,3090,3090,64259
|
|
20230828,174900,30131065880,3090,3090,3090,3090,0
|
|
20230828,174800,30131065880,3090,3090,3090,3090,0
|
|
20230828,174700,30131065880,3090,3090,3090,3090,0
|
|
20230828,174600,30131065880,3090,3090,3090,3090,0
|
|
20230828,174500,30131065880,3090,3090,3090,3090,0
|
|
20230828,174400,30131065880,3090,3090,3090,3090,0
|
|
20230828,174300,30131065880,3090,3090,3090,3090,0
|
|
20230828,174200,30131065880,3090,3090,3090,3090,0
|
|
20230828,174100,30131065880,3090,3090,3090,3090,0
|
|
20230828,174000,30131065880,3090,3090,3090,3090,0
|
|
20230828,173900,30131065880,3090,3090,3090,3090,0
|
|
20230828,173800,30131065880,3090,3090,3090,3090,0
|
|
20230828,173700,30131065880,3090,3090,3090,3090,0
|
|
20230828,173600,30131065880,3090,3090,3090,3090,0
|
|
20230828,173500,30131065880,3090,3090,3090,3090,0
|
|
20230828,173400,30131065880,3090,3090,3090,3090,0
|
|
20230828,173300,30131065880,3090,3090,3090,3090,0
|
|
20230828,173200,30131065880,3090,3090,3090,3090,0
|
|
20230828,173100,30131065880,3090,3090,3090,3090,0
|
|
20230828,173000,30131065880,3090,3090,3090,3090,0
|
|
20230828,172900,30131065880,3090,3090,3090,3090,0
|
|
20230828,172800,30131065880,3090,3090,3090,3090,0
|
|
20230828,172700,30131065880,3090,3090,3090,3090,0
|
|
20230828,172600,30131065880,3090,3090,3090,3090,0
|
|
20230828,172500,30131065880,3090,3090,3090,3090,0
|
|
20230828,172400,30131065880,3090,3090,3090,3090,0
|
|
20230828,172300,30131065880,3090,3090,3090,3090,0
|
|
20230828,172200,30131065880,3090,3090,3090,3090,0
|
|
20230828,172100,30131065880,3090,3090,3090,3090,0
|
|
20230828,172000,30131065880,3090,3090,3090,3090,64259
|
|
20230828,171900,30131065880,3090,3090,3090,3090,0
|
|
20230828,171800,30131065880,3090,3090,3090,3090,0
|
|
20230828,171700,30131065880,3090,3090,3090,3090,0
|
|
20230828,171600,30131065880,3090,3090,3090,3090,0
|
|
20230828,171500,30131065880,3090,3090,3090,3090,0
|
|
20230828,171400,30131065880,3090,3090,3090,3090,0
|
|
20230828,171300,30131065880,3090,3090,3090,3090,0
|
|
20230828,171200,30131065880,3090,3090,3090,3090,0
|
|
20230828,171100,30131065880,3090,3090,3090,3090,0
|
|
20230828,171000,30131065880,3090,3090,3090,3090,0
|
|
20230828,170900,30131065880,3090,3090,3090,3090,0
|
|
20230828,170800,30131065880,3090,3090,3090,3090,0
|
|
20230828,170700,30131065880,3090,3090,3090,3090,0
|
|
20230828,170600,30131065880,3090,3090,3090,3090,0
|
|
20230828,170500,30131065880,3090,3090,3090,3090,0
|
|
20230828,170400,30131065880,3090,3090,3090,3090,0
|
|
20230828,170300,30131065880,3090,3090,3090,3090,0
|
|
20230828,170200,30131065880,3090,3090,3090,3090,0
|
|
20230828,170100,30131065880,3090,3090,3090,3090,0
|
|
20230828,170000,30131065880,3090,3090,3090,3090,0
|
|
20230828,165900,30131065880,3090,3090,3090,3090,0
|
|
20230828,165800,30131065880,3090,3090,3090,3090,0
|
|
20230828,165700,30131065880,3090,3090,3090,3090,0
|
|
20230828,165600,30131065880,3090,3090,3090,3090,0
|
|
20230828,165500,30131065880,3090,3090,3090,3090,0
|
|
20230828,165400,30131065880,3090,3090,3090,3090,0
|
|
20230828,165300,30131065880,3090,3090,3090,3090,0
|
|
20230828,165200,30131065880,3090,3090,3090,3090,0
|
|
20230828,165100,30131065880,3090,3090,3090,3090,0
|
|
20230828,165000,30131065880,3090,3090,3090,3090,64259
|
|
20230828,164900,30131065880,3090,3090,3090,3090,0
|
|
20230828,164800,30131065880,3090,3090,3090,3090,0
|
|
20230828,164700,30131065880,3090,3090,3090,3090,0
|
|
20230828,164600,30131065880,3090,3090,3090,3090,0
|
|
20230828,164500,30131065880,3090,3090,3090,3090,0
|
|
20230828,164400,30131065880,3090,3090,3090,3090,0
|
|
20230828,164300,30131065880,3090,3090,3090,3090,0
|
|
20230828,164200,30131065880,3090,3090,3090,3090,0
|
|
20230828,164100,30131065880,3090,3090,3090,3090,0
|
|
20230828,164000,30131065880,3090,3090,3090,3090,0
|
|
20230828,163900,30131065880,3090,3090,3090,3090,0
|
|
20230828,163800,30131065880,3090,3090,3090,3090,0
|
|
20230828,163700,30131065880,3090,3090,3090,3090,0
|
|
20230828,163600,30131065880,3090,3090,3090,3090,0
|
|
20230828,163500,30131065880,3090,3090,3090,3090,0
|
|
20230828,163400,30131065880,3090,3090,3090,3090,0
|
|
20230828,163300,30131065880,3090,3090,3090,3090,0
|
|
20230828,163200,30131065880,3090,3090,3090,3090,0
|
|
20230828,163100,30131065880,3090,3090,3090,3090,0
|
|
20230828,163000,30131065880,3090,3090,3090,3090,0
|
|
20230828,162900,30131065880,3090,3090,3090,3090,0
|
|
20230828,162800,30131065880,3090,3090,3090,3090,0
|
|
20230828,162700,30131065880,3090,3090,3090,3090,0
|
|
20230828,162600,30131065880,3090,3090,3090,3090,0
|
|
20230828,162500,30131065880,3090,3090,3090,3090,0
|
|
20230828,162400,30131065880,3090,3090,3090,3090,0
|
|
20230828,162300,30131065880,3090,3090,3090,3090,0
|
|
20230828,162200,30131065880,3090,3090,3090,3090,0
|
|
20230828,162100,30131065880,3090,3090,3090,3090,0
|
|
20230828,162000,30131065880,3090,3090,3090,3090,64259
|
|
20230828,161900,30131065880,3090,3090,3090,3090,0
|
|
20230828,161800,30131065880,3090,3090,3090,3090,0
|
|
20230828,161700,30131065880,3090,3090,3090,3090,0
|
|
20230828,161600,30131065880,3090,3090,3090,3090,0
|
|
20230828,161500,30131065880,3090,3090,3090,3090,0
|
|
20230828,161400,30131065880,3090,3090,3090,3090,0
|
|
20230828,161300,30131065880,3090,3090,3090,3090,0
|
|
20230828,161200,30131065880,3090,3090,3090,3090,0
|
|
20230828,161100,30131065880,3090,3090,3090,3090,0
|
|
20230828,161000,30131065880,3090,3090,3090,3090,0
|
|
20230828,160900,30131065880,3090,3090,3090,3090,0
|
|
20230828,160800,30131065880,3090,3090,3090,3090,0
|
|
20230828,160700,30131065880,3090,3090,3090,3090,0
|
|
20230828,160600,30131065880,3090,3090,3090,3090,0
|
|
20230828,160500,30131065880,3090,3090,3090,3090,0
|
|
20230828,160400,30131065880,3090,3090,3090,3090,0
|
|
20230828,160300,30131065880,3090,3090,3090,3090,0
|
|
20230828,160200,30131065880,3090,3090,3090,3090,0
|
|
20230828,160100,30131065880,3090,3090,3090,3090,0
|
|
20230828,160000,30131065880,3090,3090,3090,3090,0
|
|
20230828,155900,30131065880,3090,3090,3090,3090,0
|
|
20230828,155800,30131065880,3090,3090,3090,3090,0
|
|
20230828,155700,30131065880,3090,3090,3090,3090,0
|
|
20230828,155600,30131065880,3090,3090,3090,3090,0
|
|
20230828,155500,30131065880,3090,3090,3090,3090,0
|
|
20230828,155400,30131065880,3090,3090,3090,3090,0
|
|
20230828,155300,30131065880,3090,3090,3090,3090,0
|
|
20230828,155200,30131065880,3090,3090,3090,3090,0
|
|
20230828,155100,30131065880,3090,3090,3090,3090,0
|
|
20230828,155000,30131065880,3090,3090,3090,3090,64259
|
|
20230828,154900,30131065880,3090,3090,3090,3090,0
|
|
20230828,154800,30131065880,3090,3090,3090,3090,0
|
|
20230828,154700,30131065880,3090,3090,3090,3090,0
|
|
20230828,154600,30131065880,3090,3090,3090,3090,0
|
|
20230828,154500,30131065880,3090,3090,3090,3090,0
|
|
20230828,154400,30131065880,3090,3090,3090,3090,0
|
|
20230828,154300,30131065880,3090,3090,3090,3090,0
|
|
20230828,154200,30131065880,3090,3090,3090,3090,0
|
|
20230828,154100,30131065880,3090,3090,3090,3090,0
|
|
20230828,154000,30131065880,3090,3090,3090,3090,0
|
|
20230828,153900,30131065880,3090,3090,3090,3090,0
|
|
20230828,153800,30131065880,3090,3090,3090,3090,0
|
|
20230828,153700,30131065880,3090,3090,3090,3090,0
|
|
20230828,153600,30131065880,3090,3090,3090,3090,0
|
|
20230828,153500,30131065880,3090,3090,3090,3090,0
|
|
20230828,153400,30131065880,3090,3090,3090,3090,0
|
|
20230828,153300,30131065880,3090,3090,3090,3090,0
|
|
20230828,153200,30131065880,3090,3090,3090,3090,0
|
|
20230828,153100,30131065880,3090,3090,3090,3090,0
|
|
20230828,153000,30131065880,3090,3090,3090,3090,64259
|
|
20230828,152900,29932505570,3090,3090,3090,3090,0
|
|
20230828,152800,29932505570,3090,3090,3090,3090,0
|
|
20230828,152700,29932505570,3090,3090,3090,3090,0
|
|
20230828,152600,29932505570,3090,3090,3090,3090,0
|
|
20230828,152500,29932505570,3090,3090,3090,3090,0
|
|
20230828,152400,29932505570,3090,3090,3090,3090,0
|
|
20230828,152300,29932505570,3090,3090,3090,3090,0
|
|
20230828,152200,29932505570,3090,3090,3090,3090,0
|
|
20230828,152100,29932505570,3090,3090,3090,3090,0
|
|
20230828,152000,29932505570,3090,3090,3090,3090,0
|
|
20230828,151900,29932505570,3090,3095,3095,3085,22957
|
|
20230828,151800,29861634385,3095,3095,3095,3085,24769
|
|
20230828,151700,29785109185,3090,3095,3100,3090,23665
|
|
20230828,151600,29711915105,3100,3100,3100,3090,16598
|
|
20230828,151500,29660530995,3105,3110,3110,3095,20223
|
|
20230828,151400,29597885745,3105,3105,3110,3100,18353
|
|
20230828,151300,29540947490,3110,3110,3115,3105,12086
|
|
20230828,151200,29503406370,3115,3105,3115,3100,9302
|
|
20230828,151100,29474516845,3105,3105,3105,3100,11937
|
|
20230828,151000,29437493945,3105,3105,3105,3100,18648
|
|
20230828,150900,29379676490,3105,3105,3105,3100,6754
|
|
20230828,150800,29358723225,3105,3105,3105,3095,13226
|
|
20230828,150700,29317724900,3105,3110,3120,3100,11728
|
|
20230828,150600,29281274250,3115,3130,3130,3115,7332
|
|
20230828,150500,29258400000,3135,3125,3135,3115,45354
|
|
20230828,150400,29116509710,3125,3120,3130,3115,9164
|
|
20230828,150300,29087897970,3120,3120,3120,3115,13992
|
|
20230828,150200,29044270025,3120,3115,3120,3110,6258
|
|
20230828,150100,29024780415,3110,3115,3115,3110,7665
|
|
20230828,150000,29000925120,3115,3105,3115,3100,21418
|
|
20230828,145900,28934360895,3100,3100,3105,3100,3664
|
|
20230828,145800,28922987865,3105,3100,3105,3095,5632
|
|
20230828,145700,28905529225,3100,3090,3100,3090,10312
|
|
20230828,145600,28873640275,3095,3090,3095,3090,4405
|
|
20230828,145500,28860012610,3095,3095,3095,3090,42872
|
|
20230828,145400,28727530870,3095,3095,3095,3090,2624
|
|
20230828,145300,28719409905,3095,3100,3100,3090,15654
|
|
20230828,145200,28670995420,3100,3100,3100,3095,880
|
|
20230828,145100,28668270895,3105,3095,3105,3090,11082
|
|
20230828,145000,28633919415,3095,3100,3100,3090,3835
|
|
20230828,144900,28622042070,3100,3090,3100,3090,1928
|
|
20230828,144800,28616074245,3090,3100,3105,3090,21577
|
|
20230828,144700,28549301890,3100,3100,3100,3090,1855
|
|
20230828,144600,28543560275,3100,3095,3100,3085,4520
|
|
20230828,144500,28529593250,3090,3090,3090,3085,12078
|
|
20230828,144400,28492288600,3090,3095,3100,3085,20414
|
|
20230828,144300,28429236025,3100,3095,3100,3090,16513
|
|
20230828,144200,28378173200,3100,3105,3105,3095,15153
|
|
20230828,144100,28331197555,3105,3105,3105,3100,4048
|
|
20230828,144000,28318631525,3110,3105,3110,3100,1294
|
|
20230828,143900,28314609345,3105,3100,3105,3095,17346
|
|
20230828,143800,28260896665,3100,3100,3100,3095,1375
|
|
20230828,143700,28256639260,3095,3105,3105,3095,16666
|
|
20230828,143600,28204966245,3110,3105,3110,3100,2752
|
|
20230828,143500,28196432510,3110,3120,3120,3110,2412
|
|
20230828,143400,28188921960,3100,3115,3120,3100,9268
|
|
20230828,143300,28160160855,3115,3110,3115,3100,5842
|
|
20230828,143200,28142033365,3110,3115,3115,3105,13968
|
|
20230828,143100,28098610620,3115,3125,3125,3110,13263
|
|
20230828,143000,28057242600,3125,3115,3125,3110,15471
|
|
20230828,142900,28009015915,3115,3110,3115,3110,7969
|
|
20230828,142800,27984214945,3110,3115,3115,3105,10228
|
|
20230828,142700,27952399980,3115,3105,3115,3100,10952
|
|
20230828,142600,27918363145,3100,3095,3100,3085,17503
|
|
20230828,142500,27864266435,3095,3105,3110,3090,17515
|
|
20230828,142400,27810001665,3110,3110,3110,3100,11956
|
|
20230828,142300,27772881310,3105,3110,3120,3105,3291
|
|
20230828,142200,27762649930,3120,3120,3125,3110,7720
|
|
20230828,142100,27738586990,3120,3110,3125,3100,42976
|
|
20230828,142000,27604775485,3110,3115,3115,3105,6069
|
|
20230828,141900,27585918380,3115,3105,3115,3105,2443
|
|
20230828,141800,27578320270,3105,3100,3105,3100,9432
|
|
20230828,141700,27549076010,3100,3095,3100,3090,6583
|
|
20230828,141600,27528708995,3090,3085,3095,3085,5131
|
|
20230828,141500,27512862140,3085,3090,3100,3085,13553
|
|
20230828,141400,27471016395,3090,3085,3100,3080,12276
|
|
20230828,141300,27433107715,3085,3090,3100,3085,2248
|
|
20230828,141200,27426156555,3100,3095,3100,3095,2109
|
|
20230828,141100,27419623705,3100,3100,3100,3085,13301
|
|
20230828,141000,27378515550,3100,3090,3100,3090,6608
|
|
20230828,140900,27358044960,3090,3105,3110,3090,13695
|
|
20230828,140800,27315575360,3105,3110,3115,3090,24786
|
|
20230828,140700,27238629170,3110,3110,3110,3105,3295
|
|
20230828,140600,27228395630,3110,3110,3110,3105,17795
|
|
20230828,140500,27173104435,3110,3105,3110,3100,6344
|
|
20230828,140400,27153406455,3105,3100,3105,3100,10952
|
|
20230828,140300,27119452160,3100,3095,3100,3090,9779
|
|
20230828,140200,27089169855,3095,3090,3095,3085,5592
|
|
20230828,140100,27071885800,3090,3070,3090,3070,42698
|
|
20230828,140000,26940364870,3070,3080,3080,3070,14072
|
|
20230828,135900,26897090080,3080,3085,3090,3075,18293
|
|
20230828,135800,26840773565,3085,3090,3090,3085,6776
|
|
20230828,135700,26819852260,3090,3080,3090,3080,6587
|
|
20230828,135600,26799547995,3080,3080,3090,3080,6081
|
|
20230828,135500,26780784900,3080,3085,3090,3080,14228
|
|
20230828,135400,26736900020,3090,3090,3090,3080,4620
|
|
20230828,135300,26722646300,3080,3090,3090,3075,16173
|
|
20230828,135200,26672807985,3090,3090,3095,3085,4830
|
|
20230828,135100,26657886955,3095,3085,3100,3085,19600
|
|
20230828,135000,26597320545,3085,3080,3085,3070,36058
|
|
20230828,134900,26486332020,3075,3080,3085,3070,45739
|
|
20230828,134800,26345522460,3085,3085,3095,3080,19693
|
|
20230828,134700,26284760010,3085,3095,3100,3085,27039
|
|
20230828,134600,26201116305,3095,3085,3100,3080,26114
|
|
20230828,134500,26120427805,3090,3110,3110,3080,139224
|
|
20230828,134400,25689381370,3110,3120,3120,3105,48228
|
|
20230828,134300,25539364280,3115,3115,3120,3115,6932
|
|
20230828,134200,25517753625,3120,3120,3120,3115,6597
|
|
20230828,134100,25497186050,3120,3125,3125,3115,5522
|
|
20230828,134000,25479958600,3120,3130,3130,3120,855
|
|
20230828,133900,25477289325,3120,3120,3130,3115,8880
|
|
20230828,133800,25449593555,3120,3125,3125,3120,4484
|
|
20230828,133700,25435587120,3120,3115,3125,3115,3850
|
|
20230828,133600,25423570025,3115,3135,3140,3115,32748
|
|
20230828,133500,25320996935,3135,3140,3140,3135,6404
|
|
20230828,133400,25300902950,3140,3140,3145,3135,6515
|
|
20230828,133300,25280445910,3145,3130,3145,3130,6537
|
|
20230828,133200,25259934340,3130,3120,3130,3120,3050
|
|
20230828,133100,25250393650,3120,3120,3125,3120,5492
|
|
20230828,133000,25233234895,3125,3120,3125,3120,1919
|
|
20230828,132900,25227243845,3120,3120,3125,3120,3715
|
|
20230828,132800,25215652315,3120,3115,3120,3115,1660
|
|
20230828,132700,25210477645,3115,3125,3130,3115,39772
|
|
20230828,132600,25086404835,3125,3135,3135,3125,9748
|
|
20230828,132500,25055894200,3135,3135,3135,3130,5806
|
|
20230828,132400,25037717460,3130,3135,3135,3130,5897
|
|
20230828,132300,25019256350,3130,3135,3140,3130,16834
|
|
20230828,132200,24966535945,3135,3140,3145,3135,4772
|
|
20230828,132100,24951560495,3145,3145,3150,3140,3264
|
|
20230828,132000,24941311005,3145,3150,3150,3145,6554
|
|
20230828,131900,24920698655,3145,3140,3150,3140,5563
|
|
20230828,131800,24903204335,3140,3150,3150,3140,9308
|
|
20230828,131700,24873942225,3150,3145,3155,3145,9676
|
|
20230828,131600,24843469555,3145,3140,3150,3140,5214
|
|
20230828,131500,24827073575,3140,3145,3145,3140,4284
|
|
20230828,131400,24813606770,3145,3135,3145,3135,8463
|
|
20230828,131300,24787028255,3135,3135,3140,3130,5465
|
|
20230828,131200,24769911225,3130,3145,3145,3130,8368
|
|
20230828,131100,24743660000,3140,3140,3145,3135,5162
|
|
20230828,131000,24727451375,3140,3130,3140,3130,6781
|
|
20230828,130900,24706177395,3130,3135,3140,3130,3507
|
|
20230828,130800,24695181050,3135,3130,3135,3130,4406
|
|
20230828,130700,24681376325,3130,3130,3130,3120,5325
|
|
20230828,130600,24664750350,3120,3125,3125,3120,2760
|
|
20230828,130500,24656127520,3120,3115,3125,3115,6885
|
|
20230828,130400,24634662245,3115,3115,3125,3110,7935
|
|
20230828,130300,24609923145,3115,3115,3120,3115,2017
|
|
20230828,130200,24603640175,3115,3110,3120,3110,3056
|
|
20230828,130100,24594134925,3110,3115,3120,3110,24617
|
|
20230828,130000,24517532490,3115,3115,3120,3110,3129
|
|
20230828,125900,24507784160,3115,3120,3125,3115,20621
|
|
20230828,125800,24443514840,3115,3120,3125,3115,15829
|
|
20230828,125700,24394137760,3120,3110,3120,3110,3712
|
|
20230828,125600,24382574405,3110,3115,3120,3110,15633
|
|
20230828,125500,24333915195,3115,3115,3125,3110,8710
|
|
20230828,125400,24306743725,3110,3105,3125,3105,5666
|
|
20230828,125300,24289096820,3105,3100,3115,3100,17160
|
|
20230828,125200,24235819915,3100,3125,3125,3100,86890
|
|
20230828,125100,23965532425,3125,3130,3135,3125,12523
|
|
20230828,125000,23926393310,3135,3145,3145,3125,28703
|
|
20230828,124900,23836342115,3145,3140,3145,3135,2050
|
|
20230828,124800,23829903940,3145,3140,3145,3130,3544
|
|
20230828,124700,23818794025,3140,3130,3140,3130,3779
|
|
20230828,124600,23806953945,3130,3120,3135,3120,13431
|
|
20230828,124500,23764975075,3125,3135,3140,3120,55645
|
|
20230828,124400,23591021115,3135,3130,3140,3130,17236
|
|
20230828,124300,23537015345,3130,3145,3145,3130,26182
|
|
20230828,124200,23454827150,3145,3145,3150,3145,6273
|
|
20230828,124100,23435098555,3150,3150,3150,3145,11516
|
|
20230828,124000,23398844550,3155,3155,3155,3150,1801
|
|
20230828,123900,23393170990,3155,3155,3155,3150,6590
|
|
20230828,123800,23372411035,3155,3155,3155,3150,3529
|
|
20230828,123700,23361277615,3155,3155,3155,3150,10920
|
|
20230828,123600,23326832845,3155,3165,3165,3155,2596
|
|
20230828,123500,23318630680,3165,3160,3165,3160,115
|
|
20230828,123400,23318266975,3160,3160,3165,3160,1430
|
|
20230828,123300,23313748160,3160,3160,3160,3155,3490
|
|
20230828,123200,23302721090,3160,3160,3160,3155,2461
|
|
20230828,123100,23294945885,3155,3145,3160,3145,4469
|
|
20230828,123000,23280867435,3145,3150,3155,3145,6051
|
|
20230828,122900,23261818580,3150,3155,3155,3150,2252
|
|
20230828,122800,23254723730,3150,3160,3160,3150,7969
|
|
20230828,122700,23229570445,3160,3165,3165,3160,6367
|
|
20230828,122600,23209450310,3165,3165,3165,3160,5790
|
|
20230828,122500,23191147665,3165,3160,3165,3160,4662
|
|
20230828,122400,23176402060,3160,3155,3160,3150,5543
|
|
20230828,122300,23158909930,3155,3150,3155,3140,8531
|
|
20230828,122200,23132058205,3150,3130,3150,3130,27791
|
|
20230828,122100,23044891200,3130,3140,3145,3130,35769
|
|
20230828,122000,22932736165,3140,3160,3160,3140,72082
|
|
20230828,121900,22705799780,3160,3165,3170,3150,25980
|
|
20230828,121800,22623836380,3165,3160,3180,3160,5635
|
|
20230828,121700,22605997570,3160,3160,3160,3155,7836
|
|
20230828,121600,22581239390,3155,3160,3160,3155,19839
|
|
20230828,121500,22518606920,3160,3160,3165,3155,17723
|
|
20230828,121400,22462655230,3155,3160,3165,3155,29978
|
|
20230828,121300,22367934645,3165,3170,3180,3160,21141
|
|
20230828,121200,22301012220,3165,3170,3175,3165,17904
|
|
20230828,121100,22244316435,3170,3170,3175,3170,9256
|
|
20230828,121000,22214973190,3175,3175,3175,3170,12122
|
|
20230828,120900,22176515525,3180,3175,3180,3170,10152
|
|
20230828,120800,22144268080,3175,3185,3190,3175,23198
|
|
20230828,120700,22070502565,3185,3185,3190,3185,5033
|
|
20230828,120600,22054468490,3190,3185,3190,3185,3329
|
|
20230828,120500,22043859080,3190,3195,3195,3185,14258
|
|
20230828,120400,21998406945,3190,3190,3200,3190,891
|
|
20230828,120300,21995564590,3195,3195,3200,3190,6881
|
|
20230828,120200,21973571495,3195,3195,3195,3195,370
|
|
20230828,120100,21972389345,3195,3190,3200,3190,1866
|
|
20230828,120000,21966434065,3190,3195,3200,3190,3767
|
|
20230828,115900,21954397985,3195,3195,3200,3195,1224
|
|
20230828,115800,21950487000,3200,3200,3200,3195,1152
|
|
20230828,115700,21946804620,3195,3205,3205,3195,3255
|
|
20230828,115600,21936388835,3200,3205,3205,3200,1217
|
|
20230828,115500,21932493435,3200,3200,3205,3190,5993
|
|
20230828,115400,21913335325,3200,3210,3210,3200,8002
|
|
20230828,115300,21887689160,3210,3210,3210,3200,1893
|
|
20230828,115200,21881615370,3210,3190,3210,3190,19129
|
|
20230828,115100,21820324915,3195,3195,3195,3190,7608
|
|
20230828,115000,21796051230,3190,3195,3195,3190,6495
|
|
20230828,114900,21775324890,3190,3200,3200,3190,15177
|
|
20230828,114800,21726814055,3200,3200,3205,3200,3394
|
|
20230828,114700,21715950255,3200,3200,3205,3195,5567
|
|
20230828,114600,21698142260,3200,3200,3205,3200,5450
|
|
20230828,114500,21680684570,3205,3200,3205,3195,7313
|
|
20230828,114400,21657283885,3195,3195,3195,3190,1722
|
|
20230828,114300,21651782620,3195,3195,3195,3190,11645
|
|
20230828,114200,21614617680,3195,3190,3195,3190,4272
|
|
20230828,114100,21600972890,3190,3195,3195,3185,3148
|
|
20230828,114000,21590938275,3190,3195,3195,3185,6804
|
|
20230828,113900,21569231315,3190,3190,3195,3180,6970
|
|
20230828,113800,21547011560,3190,3200,3200,3190,9392
|
|
20230828,113700,21517022445,3195,3180,3195,3180,14721
|
|
20230828,113600,21470094635,3185,3180,3185,3180,4629
|
|
20230828,113500,21455361115,3185,3175,3185,3175,2864
|
|
20230828,113400,21446253390,3175,3180,3185,3175,2765
|
|
20230828,113300,21437464100,3175,3175,3180,3175,1295
|
|
20230828,113200,21433348715,3175,3180,3185,3170,10601
|
|
20230828,113100,21399647865,3175,3170,3180,3170,1441
|
|
20230828,113000,21395074765,3170,3180,3180,3165,28187
|
|
20230828,112900,21305749100,3175,3175,3180,3175,743
|
|
20230828,112800,21303386815,3175,3170,3180,3170,3079
|
|
20230828,112700,21293611005,3170,3165,3175,3165,5220
|
|
20230828,112600,21277070905,3170,3170,3170,3165,4027
|
|
20230828,112500,21264323380,3165,3170,3175,3165,15665
|
|
20230828,112400,21214672825,3170,3170,3175,3165,3666
|
|
20230828,112300,21203048265,3170,3165,3175,3165,3093
|
|
20230828,112200,21193244045,3165,3165,3170,3165,8140
|
|
20230828,112100,21167451095,3165,3170,3175,3165,2314
|
|
20230828,112000,21160119760,3165,3180,3180,3165,7191
|
|
20230828,111900,21137283500,3165,3170,3185,3165,8853
|
|
20230828,111800,21109199930,3165,3165,3175,3165,8526
|
|
20230828,111700,21082212820,3170,3170,3175,3165,7673
|
|
20230828,111600,21057886530,3170,3165,3170,3165,5542
|
|
20230828,111500,21040340880,3165,3175,3175,3160,24308
|
|
20230828,111400,20963366545,3175,3180,3180,3170,13155
|
|
20230828,111300,20921620065,3180,3175,3185,3170,24531
|
|
20230828,111200,20843748170,3180,3195,3200,3170,46367
|
|
20230828,111100,20696135740,3195,3180,3195,3180,10425
|
|
20230828,111000,20662870670,3185,3180,3190,3175,24039
|
|
20230828,110900,20586414850,3185,3170,3190,3165,10772
|
|
20230828,110800,20552199975,3165,3180,3180,3165,18736
|
|
20230828,110700,20492778795,3175,3180,3195,3170,47339
|
|
20230828,110600,20342110555,3185,3190,3200,3180,43023
|
|
20230828,110500,20204919785,3190,3175,3190,3165,30089
|
|
20230828,110400,20109146635,3175,3165,3175,3160,17079
|
|
20230828,110300,20055018475,3165,3160,3165,3155,29351
|
|
20230828,110200,19962288450,3160,3160,3165,3155,5347
|
|
20230828,110100,19945391790,3160,3165,3170,3155,11824
|
|
20230828,110000,19908023225,3165,3160,3170,3160,7701
|
|
20230828,105900,19883666340,3160,3155,3160,3155,18200
|
|
20230828,105800,19826243850,3155,3160,3170,3155,25388
|
|
20230828,105700,19746016380,3165,3170,3175,3160,7600
|
|
20230828,105600,19721949210,3170,3170,3175,3165,7309
|
|
20230828,105500,19698782355,3170,3175,3175,3165,10260
|
|
20230828,105400,19666235965,3180,3185,3185,3175,6057
|
|
20230828,105300,19646975070,3185,3175,3190,3175,9278
|
|
20230828,105200,19617454320,3180,3165,3180,3165,15618
|
|
20230828,105100,19567965395,3165,3165,3180,3165,14742
|
|
20230828,105000,19521269015,3170,3165,3180,3165,4409
|
|
20230828,104900,19507289475,3165,3180,3185,3165,16508
|
|
20230828,104800,19454864115,3185,3180,3190,3180,13535
|
|
20230828,104700,19411758050,3185,3180,3190,3175,22907
|
|
20230828,104600,19338903990,3175,3160,3180,3155,7203
|
|
20230828,104500,19316065125,3160,3185,3185,3150,108201
|
|
20230828,104400,18974156885,3180,3190,3190,3180,8244
|
|
20230828,104300,18947906385,3190,3185,3190,3185,6547
|
|
20230828,104200,18927031290,3185,3170,3190,3170,29666
|
|
20230828,104100,18832745895,3165,3170,3185,3165,35312
|
|
20230828,104000,18720726050,3170,3190,3195,3170,21602
|
|
20230828,103900,18652041545,3195,3175,3195,3165,37119
|
|
20230828,103800,18534247765,3180,3200,3200,3180,70568
|
|
20230828,103700,18309417385,3195,3195,3200,3190,23123
|
|
20230828,103600,18235569415,3190,3195,3200,3190,20102
|
|
20230828,103500,18171354965,3190,3200,3205,3190,20814
|
|
20230828,103400,18104829535,3205,3195,3205,3190,16620
|
|
20230828,103300,18051725340,3195,3205,3215,3190,30673
|
|
20230828,103200,17953596660,3205,3210,3210,3195,14707
|
|
20230828,103100,17906531885,3210,3210,3215,3200,23921
|
|
20230828,103000,17829856170,3210,3215,3215,3205,9734
|
|
20230828,102900,17798633610,3215,3215,3215,3195,27819
|
|
20230828,102800,17709486190,3215,3205,3215,3200,13974
|
|
20230828,102700,17664687355,3205,3205,3210,3200,14347
|
|
20230828,102600,17618690125,3200,3200,3210,3195,42245
|
|
20230828,102500,17483494715,3200,3215,3215,3200,27619
|
|
20230828,102400,17394913810,3215,3205,3220,3200,25317
|
|
20230828,102300,17313626940,3205,3215,3215,3190,139610
|
|
20230828,102200,16866693735,3215,3230,3230,3215,35311
|
|
20230828,102100,16752884650,3230,3245,3245,3230,44206
|
|
20230828,102000,16609716545,3245,3240,3245,3240,7312
|
|
20230828,101900,16586014525,3230,3230,3245,3230,37461
|
|
20230828,101800,16464837255,3230,3235,3240,3230,7259
|
|
20230828,101700,16441367515,3235,3235,3240,3230,31354
|
|
20230828,101600,16340031755,3230,3230,3245,3225,27567
|
|
20230828,101500,16250871740,3235,3245,3245,3230,15584
|
|
20230828,101400,16200467250,3245,3235,3250,3230,25844
|
|
20230828,101300,16116699795,3240,3255,3260,3225,95143
|
|
20230828,101200,15808707650,3255,3255,3260,3250,28756
|
|
20230828,101100,15715082990,3260,3245,3265,3230,28668
|
|
20230828,101000,15621817195,3225,3265,3270,3225,160602
|
|
20230828,100900,15100465290,3270,3300,3300,3265,95387
|
|
20230828,100800,14787665455,3295,3300,3305,3295,28175
|
|
20230828,100700,14694739975,3295,3310,3315,3290,39145
|
|
20230828,100600,14565452440,3310,3295,3315,3290,17586
|
|
20230828,100500,14507318625,3295,3285,3315,3285,24024
|
|
20230828,100400,14428212325,3290,3285,3295,3280,23551
|
|
20230828,100300,14350797020,3290,3285,3300,3280,19379
|
|
20230828,100200,14287087745,3285,3295,3300,3280,59843
|
|
20230828,100100,14090273425,3300,3315,3320,3295,58919
|
|
20230828,100000,13895245190,3320,3330,3330,3315,11269
|
|
20230828,095900,13857809725,3330,3310,3330,3305,37031
|
|
20230828,095800,13734988900,3315,3325,3330,3310,39091
|
|
20230828,095700,13605208040,3325,3335,3340,3325,32770
|
|
20230828,095600,13496049530,3335,3340,3340,3330,25612
|
|
20230828,095500,13410607180,3340,3315,3340,3290,87893
|
|
20230828,095400,13119881045,3315,3340,3340,3310,62178
|
|
20230828,095300,12913028100,3340,3340,3345,3330,67000
|
|
20230828,095200,12689269930,3335,3325,3340,3305,77666
|
|
20230828,095100,12430718475,3305,3365,3370,3300,186128
|
|
20230828,095000,11808627815,3360,3365,3370,3330,195515
|
|
20230828,094900,11153480090,3370,3325,3370,3325,206212
|
|
20230828,094800,10463594410,3330,3295,3330,3285,183059
|
|
20230828,094700,9858076155,3290,3260,3295,3260,48917
|
|
20230828,094600,9697618295,3260,3265,3270,3255,30936
|
|
20230828,094500,9596768785,3265,3265,3270,3260,13458
|
|
20230828,094400,9552821050,3270,3270,3275,3265,15474
|
|
20230828,094300,9502268065,3275,3260,3280,3260,17926
|
|
20230828,094200,9443684980,3260,3260,3265,3255,26824
|
|
20230828,094100,9356185465,3260,3280,3280,3260,46400
|
|
20230828,094000,9204185755,3280,3280,3285,3275,20022
|
|
20230828,093900,9138504820,3280,3275,3280,3260,31856
|
|
20230828,093800,9034220835,3275,3295,3300,3265,65565
|
|
20230828,093700,8818724470,3295,3280,3300,3280,118286
|
|
20230828,093600,8428956460,3280,3240,3280,3230,68225
|
|
20230828,093500,8206204045,3235,3275,3275,3235,56526
|
|
20230828,093400,8021843585,3275,3275,3280,3265,46590
|
|
20230828,093300,7869387820,3275,3285,3295,3265,145290
|
|
20230828,093200,7392393210,3280,3270,3285,3265,88572
|
|
20230828,093100,7102542210,3270,3225,3275,3225,85185
|
|
20230828,093000,6825169530,3225,3195,3240,3195,58231
|
|
20230828,092900,6637859590,3195,3210,3215,3195,25207
|
|
20230828,092800,6557178075,3215,3225,3225,3205,18009
|
|
20230828,092700,6499309605,3220,3220,3230,3200,18252
|
|
20230828,092600,6440513280,3205,3210,3230,3195,19507
|
|
20230828,092500,6377719920,3210,3200,3210,3185,54881
|
|
20230828,092400,6202385600,3200,3225,3225,3200,44459
|
|
20230828,092300,6059547560,3220,3235,3235,3220,34165
|
|
20230828,092200,5949324930,3230,3240,3245,3220,40862
|
|
20230828,092100,5817187525,3240,3225,3245,3225,30881
|
|
20230828,092000,5717315275,3225,3195,3225,3195,36560
|
|
20230828,091900,5599806505,3195,3210,3220,3190,100800
|
|
20230828,091800,5277204170,3210,3255,3255,3210,78049
|
|
20230828,091700,5025210195,3255,3270,3275,3240,123030
|
|
20230828,091600,4624806780,3265,3230,3280,3230,208831
|
|
20230828,091500,3944260960,3230,3240,3250,3210,163085
|
|
20230828,091400,3417085050,3240,3150,3245,3150,162983
|
|
20230828,091300,2898092775,3160,3170,3175,3140,95999
|
|
20230828,091200,2594673415,3170,3115,3175,3115,59231
|
|
20230828,091100,2408437065,3120,3130,3135,3115,44308
|
|
20230828,091000,2270067165,3130,3120,3130,3105,35248
|
|
20230828,090900,2160059590,3120,3125,3135,3105,46337
|
|
20230828,090800,2015465245,3130,3120,3130,3110,71264
|
|
20230828,090700,1793032310,3115,3095,3120,3080,59615
|
|
20230828,090600,1608141380,3080,3080,3095,3065,49296
|
|
20230828,090500,1456510020,3080,3090,3090,3065,27269
|
|
20230828,090400,1372553260,3070,3065,3100,3060,53206
|
|
20230828,090300,1208673215,3065,3065,3075,3055,39988
|
|
20230828,090200,1086009760,3070,3060,3070,3045,61624
|
|
20230828,090100,897908735,3060,3070,3090,3050,92600
|
|
20230828,090000,614077085,3090,3100,3100,3060,193048
|