611 lines
34 KiB
CSV
611 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190800,96013739290,17170,17170,17170,17170,180185
|
|
20230828,190700,96013739290,17170,17170,17170,17170,0
|
|
20230828,190600,96013739290,17170,17170,17170,17170,0
|
|
20230828,190500,96013739290,17170,17170,17170,17170,0
|
|
20230828,190400,96013739290,17170,17170,17170,17170,0
|
|
20230828,190300,96013739290,17170,17170,17170,17170,0
|
|
20230828,190200,96013739290,17170,17170,17170,17170,0
|
|
20230828,190100,96013739290,17170,17170,17170,17170,0
|
|
20230828,190000,96013739290,17170,17170,17170,17170,0
|
|
20230828,185900,96013739290,17170,17170,17170,17170,0
|
|
20230828,185800,96013739290,17170,17170,17170,17170,0
|
|
20230828,185700,96013739290,17170,17170,17170,17170,0
|
|
20230828,185600,96013739290,17170,17170,17170,17170,0
|
|
20230828,185500,96013739290,17170,17170,17170,17170,0
|
|
20230828,185400,96013739290,17170,17170,17170,17170,0
|
|
20230828,185300,96013739290,17170,17170,17170,17170,0
|
|
20230828,185200,96013739290,17170,17170,17170,17170,0
|
|
20230828,185100,96013739290,17170,17170,17170,17170,0
|
|
20230828,185000,96013739290,17170,17170,17170,17170,0
|
|
20230828,184900,96013739290,17170,17170,17170,17170,0
|
|
20230828,184800,96013739290,17170,17170,17170,17170,0
|
|
20230828,184700,96013739290,17170,17170,17170,17170,0
|
|
20230828,184600,96013739290,17170,17170,17170,17170,0
|
|
20230828,184500,96013739290,17170,17170,17170,17170,0
|
|
20230828,184400,96013739290,17170,17170,17170,17170,0
|
|
20230828,184300,96013739290,17170,17170,17170,17170,0
|
|
20230828,184200,96013739290,17170,17170,17170,17170,0
|
|
20230828,184100,96013739290,17170,17170,17170,17170,0
|
|
20230828,184000,96013739290,17170,17170,17170,17170,0
|
|
20230828,183900,96013739290,17170,17170,17170,17170,0
|
|
20230828,183800,96013739290,17170,17170,17170,17170,180185
|
|
20230828,183700,96013739290,17170,17170,17170,17170,0
|
|
20230828,183600,96013739290,17170,17170,17170,17170,0
|
|
20230828,183500,96013739290,17170,17170,17170,17170,0
|
|
20230828,183400,96013739290,17170,17170,17170,17170,0
|
|
20230828,183300,96013739290,17170,17170,17170,17170,0
|
|
20230828,183200,96013739290,17170,17170,17170,17170,0
|
|
20230828,183100,96013739290,17170,17170,17170,17170,0
|
|
20230828,183000,96013739290,17170,17170,17170,17170,0
|
|
20230828,182900,96013739290,17170,17170,17170,17170,0
|
|
20230828,182800,96013739290,17170,17170,17170,17170,0
|
|
20230828,182700,96013739290,17170,17170,17170,17170,0
|
|
20230828,182600,96013739290,17170,17170,17170,17170,0
|
|
20230828,182500,96013739290,17170,17170,17170,17170,0
|
|
20230828,182400,96013739290,17170,17170,17170,17170,0
|
|
20230828,182300,96013739290,17170,17170,17170,17170,0
|
|
20230828,182200,96013739290,17170,17170,17170,17170,0
|
|
20230828,182100,96013739290,17170,17170,17170,17170,0
|
|
20230828,182000,96013739290,17170,17170,17170,17170,0
|
|
20230828,181900,96013739290,17170,17170,17170,17170,0
|
|
20230828,181800,96013739290,17170,17170,17170,17170,0
|
|
20230828,181700,96013739290,17170,17170,17170,17170,0
|
|
20230828,181600,96013739290,17170,17170,17170,17170,0
|
|
20230828,181500,96013739290,17170,17170,17170,17170,0
|
|
20230828,181400,96013739290,17170,17170,17170,17170,0
|
|
20230828,181300,96013739290,17170,17170,17170,17170,0
|
|
20230828,181200,96013739290,17170,17170,17170,17170,0
|
|
20230828,181100,96013739290,17170,17170,17170,17170,0
|
|
20230828,181000,96013739290,17170,17170,17170,17170,0
|
|
20230828,180900,96013739290,17170,17170,17170,17170,0
|
|
20230828,180800,96013739290,17170,17170,17170,17170,180185
|
|
20230828,180700,96013739290,17170,17170,17170,17170,0
|
|
20230828,180600,96013739290,17170,17170,17170,17170,0
|
|
20230828,180500,96013739290,17170,17170,17170,17170,0
|
|
20230828,180400,96013739290,17170,17170,17170,17170,0
|
|
20230828,180300,96013739290,17170,17170,17170,17170,0
|
|
20230828,180200,96013739290,17170,17170,17170,17170,0
|
|
20230828,180100,96013739290,17170,17170,17170,17170,0
|
|
20230828,180000,96013739290,17170,17170,17170,17170,0
|
|
20230828,175900,96013739290,17170,17170,17170,17170,0
|
|
20230828,175800,96013739290,17170,17170,17170,17170,0
|
|
20230828,175700,96013739290,17170,17170,17170,17170,0
|
|
20230828,175600,96013739290,17170,17170,17170,17170,0
|
|
20230828,175500,96013739290,17170,17170,17170,17170,0
|
|
20230828,175400,96013739290,17170,17170,17170,17170,0
|
|
20230828,175300,96013739290,17170,17170,17170,17170,0
|
|
20230828,175200,96013739290,17170,17170,17170,17170,0
|
|
20230828,175100,96013739290,17170,17170,17170,17170,0
|
|
20230828,175000,96013739290,17170,17170,17170,17170,0
|
|
20230828,174900,96013739290,17170,17170,17170,17170,0
|
|
20230828,174800,96013739290,17170,17170,17170,17170,0
|
|
20230828,174700,96013739290,17170,17170,17170,17170,0
|
|
20230828,174600,96013739290,17170,17170,17170,17170,0
|
|
20230828,174500,96013739290,17170,17170,17170,17170,0
|
|
20230828,174400,96013739290,17170,17170,17170,17170,0
|
|
20230828,174300,96013739290,17170,17170,17170,17170,0
|
|
20230828,174200,96013739290,17170,17170,17170,17170,0
|
|
20230828,174100,96013739290,17170,17170,17170,17170,0
|
|
20230828,174000,96013739290,17170,17170,17170,17170,0
|
|
20230828,173900,96013739290,17170,17170,17170,17170,0
|
|
20230828,173800,96013739290,17170,17170,17170,17170,180185
|
|
20230828,173700,96013739290,17170,17170,17170,17170,0
|
|
20230828,173600,96013739290,17170,17170,17170,17170,0
|
|
20230828,173500,96013739290,17170,17170,17170,17170,0
|
|
20230828,173400,96013739290,17170,17170,17170,17170,0
|
|
20230828,173300,96013739290,17170,17170,17170,17170,0
|
|
20230828,173200,96013739290,17170,17170,17170,17170,0
|
|
20230828,173100,96013739290,17170,17170,17170,17170,0
|
|
20230828,173000,96013739290,17170,17170,17170,17170,0
|
|
20230828,172900,96013739290,17170,17170,17170,17170,0
|
|
20230828,172800,96013739290,17170,17170,17170,17170,0
|
|
20230828,172700,96013739290,17170,17170,17170,17170,0
|
|
20230828,172600,96013739290,17170,17170,17170,17170,0
|
|
20230828,172500,96013739290,17170,17170,17170,17170,0
|
|
20230828,172400,96013739290,17170,17170,17170,17170,0
|
|
20230828,172300,96013739290,17170,17170,17170,17170,0
|
|
20230828,172200,96013739290,17170,17170,17170,17170,0
|
|
20230828,172100,96013739290,17170,17170,17170,17170,0
|
|
20230828,172000,96013739290,17170,17170,17170,17170,0
|
|
20230828,171900,96013739290,17170,17170,17170,17170,0
|
|
20230828,171800,96013739290,17170,17170,17170,17170,0
|
|
20230828,171700,96013739290,17170,17170,17170,17170,0
|
|
20230828,171600,96013739290,17170,17170,17170,17170,0
|
|
20230828,171500,96013739290,17170,17170,17170,17170,0
|
|
20230828,171400,96013739290,17170,17170,17170,17170,0
|
|
20230828,171300,96013739290,17170,17170,17170,17170,0
|
|
20230828,171200,96013739290,17170,17170,17170,17170,0
|
|
20230828,171100,96013739290,17170,17170,17170,17170,0
|
|
20230828,171000,96013739290,17170,17170,17170,17170,0
|
|
20230828,170900,96013739290,17170,17170,17170,17170,0
|
|
20230828,170800,96013739290,17170,17170,17170,17170,180185
|
|
20230828,170700,96013739290,17170,17170,17170,17170,0
|
|
20230828,170600,96013739290,17170,17170,17170,17170,0
|
|
20230828,170500,96013739290,17170,17170,17170,17170,0
|
|
20230828,170400,96013739290,17170,17170,17170,17170,0
|
|
20230828,170300,96013739290,17170,17170,17170,17170,0
|
|
20230828,170200,96013739290,17170,17170,17170,17170,0
|
|
20230828,170100,96013739290,17170,17170,17170,17170,0
|
|
20230828,170000,96013739290,17170,17170,17170,17170,0
|
|
20230828,165900,96013739290,17170,17170,17170,17170,0
|
|
20230828,165800,96013739290,17170,17170,17170,17170,0
|
|
20230828,165700,96013739290,17170,17170,17170,17170,0
|
|
20230828,165600,96013739290,17170,17170,17170,17170,0
|
|
20230828,165500,96013739290,17170,17170,17170,17170,0
|
|
20230828,165400,96013739290,17170,17170,17170,17170,0
|
|
20230828,165300,96013739290,17170,17170,17170,17170,0
|
|
20230828,165200,96013739290,17170,17170,17170,17170,0
|
|
20230828,165100,96013739290,17170,17170,17170,17170,0
|
|
20230828,165000,96013739290,17170,17170,17170,17170,0
|
|
20230828,164900,96013739290,17170,17170,17170,17170,0
|
|
20230828,164800,96013739290,17170,17170,17170,17170,0
|
|
20230828,164700,96013739290,17170,17170,17170,17170,0
|
|
20230828,164600,96013739290,17170,17170,17170,17170,0
|
|
20230828,164500,96013739290,17170,17170,17170,17170,0
|
|
20230828,164400,96013739290,17170,17170,17170,17170,0
|
|
20230828,164300,96013739290,17170,17170,17170,17170,0
|
|
20230828,164200,96013739290,17170,17170,17170,17170,0
|
|
20230828,164100,96013739290,17170,17170,17170,17170,0
|
|
20230828,164000,96013739290,17170,17170,17170,17170,0
|
|
20230828,163900,96013739290,17170,17170,17170,17170,0
|
|
20230828,163800,96013739290,17170,17170,17170,17170,180185
|
|
20230828,163700,96013739290,17170,17170,17170,17170,0
|
|
20230828,163600,96013739290,17170,17170,17170,17170,0
|
|
20230828,163500,96013739290,17170,17170,17170,17170,0
|
|
20230828,163400,96013739290,17170,17170,17170,17170,0
|
|
20230828,163300,96013739290,17170,17170,17170,17170,0
|
|
20230828,163200,96013739290,17170,17170,17170,17170,0
|
|
20230828,163100,96013739290,17170,17170,17170,17170,0
|
|
20230828,163000,96013739290,17170,17170,17170,17170,0
|
|
20230828,162900,96013739290,17170,17170,17170,17170,0
|
|
20230828,162800,96013739290,17170,17170,17170,17170,0
|
|
20230828,162700,96013739290,17170,17170,17170,17170,0
|
|
20230828,162600,96013739290,17170,17170,17170,17170,0
|
|
20230828,162500,96013739290,17170,17170,17170,17170,0
|
|
20230828,162400,96013739290,17170,17170,17170,17170,0
|
|
20230828,162300,96013739290,17170,17170,17170,17170,0
|
|
20230828,162200,96013739290,17170,17170,17170,17170,0
|
|
20230828,162100,96013739290,17170,17170,17170,17170,0
|
|
20230828,162000,96013739290,17170,17170,17170,17170,0
|
|
20230828,161900,96013739290,17170,17170,17170,17170,0
|
|
20230828,161800,96013739290,17170,17170,17170,17170,0
|
|
20230828,161700,96013739290,17170,17170,17170,17170,0
|
|
20230828,161600,96013739290,17170,17170,17170,17170,0
|
|
20230828,161500,96013739290,17170,17170,17170,17170,0
|
|
20230828,161400,96013739290,17170,17170,17170,17170,0
|
|
20230828,161300,96013739290,17170,17170,17170,17170,0
|
|
20230828,161200,96013739290,17170,17170,17170,17170,0
|
|
20230828,161100,96013739290,17170,17170,17170,17170,0
|
|
20230828,161000,96013739290,17170,17170,17170,17170,0
|
|
20230828,160900,96013739290,17170,17170,17170,17170,0
|
|
20230828,160800,96013739290,17170,17170,17170,17170,180185
|
|
20230828,160700,96013739290,17170,17170,17170,17170,0
|
|
20230828,160600,96013739290,17170,17170,17170,17170,0
|
|
20230828,160500,96013739290,17170,17170,17170,17170,0
|
|
20230828,160400,96013739290,17170,17170,17170,17170,0
|
|
20230828,160300,96013739290,17170,17170,17170,17170,0
|
|
20230828,160200,96013739290,17170,17170,17170,17170,0
|
|
20230828,160100,96013739290,17170,17170,17170,17170,0
|
|
20230828,160000,96013739290,17170,17170,17170,17170,0
|
|
20230828,155900,96013739290,17170,17170,17170,17170,0
|
|
20230828,155800,96013739290,17170,17170,17170,17170,0
|
|
20230828,155700,96013739290,17170,17170,17170,17170,0
|
|
20230828,155600,96013739290,17170,17170,17170,17170,0
|
|
20230828,155500,96013739290,17170,17170,17170,17170,0
|
|
20230828,155400,96013739290,17170,17170,17170,17170,0
|
|
20230828,155300,96013739290,17170,17170,17170,17170,0
|
|
20230828,155200,96013739290,17170,17170,17170,17170,0
|
|
20230828,155100,96013739290,17170,17170,17170,17170,0
|
|
20230828,155000,96013739290,17170,17170,17170,17170,0
|
|
20230828,154900,96013739290,17170,17170,17170,17170,0
|
|
20230828,154800,96013739290,17170,17170,17170,17170,0
|
|
20230828,154700,96013739290,17170,17170,17170,17170,0
|
|
20230828,154600,96013739290,17170,17170,17170,17170,0
|
|
20230828,154500,96013739290,17170,17170,17170,17170,0
|
|
20230828,154400,96013739290,17170,17170,17170,17170,0
|
|
20230828,154300,96013739290,17170,17170,17170,17170,0
|
|
20230828,154200,96013739290,17170,17170,17170,17170,0
|
|
20230828,154100,96013739290,17170,17170,17170,17170,0
|
|
20230828,154000,96013739290,17170,17170,17170,17170,0
|
|
20230828,153900,96013739290,17170,17170,17170,17170,0
|
|
20230828,153800,96013739290,17170,17170,17170,17170,180185
|
|
20230828,153700,96013739290,17170,17170,17170,17170,0
|
|
20230828,153600,96013739290,17170,17170,17170,17170,0
|
|
20230828,153500,96013739290,17170,17170,17170,17170,0
|
|
20230828,153400,96013739290,17170,17170,17170,17170,0
|
|
20230828,153300,96013739290,17170,17170,17170,17170,0
|
|
20230828,153200,96013739290,17170,17170,17170,17170,0
|
|
20230828,153100,96013739290,17170,17170,17170,17170,0
|
|
20230828,153000,96013739290,17170,17170,17170,17170,180185
|
|
20230828,152900,92919962840,17120,17120,17120,17120,0
|
|
20230828,152800,92919962840,17120,17120,17120,17120,0
|
|
20230828,152700,92919962840,17120,17120,17120,17120,0
|
|
20230828,152600,92919962840,17120,17120,17120,17120,0
|
|
20230828,152500,92919962840,17120,17120,17120,17120,0
|
|
20230828,152400,92919962840,17120,17120,17120,17120,0
|
|
20230828,152300,92919962840,17120,17120,17120,17120,0
|
|
20230828,152200,92919962840,17120,17120,17120,17120,0
|
|
20230828,152100,92919962840,17120,17120,17120,17120,0
|
|
20230828,152000,92919962840,17120,17120,17120,17120,0
|
|
20230828,151900,92919962840,17120,17140,17140,17100,24386
|
|
20230828,151800,92502449640,17140,17140,17140,17130,3298
|
|
20230828,151700,92445931970,17140,17130,17150,17130,11547
|
|
20230828,151600,92248084930,17130,17140,17140,17130,25000
|
|
20230828,151500,91819807580,17140,17130,17140,17130,13912
|
|
20230828,151400,91581391660,17130,17140,17140,17130,3082
|
|
20230828,151300,91528585990,17140,17150,17150,17130,11359
|
|
20230828,151200,91333880140,17150,17140,17150,17130,4464
|
|
20230828,151100,91257364860,17140,17140,17140,17130,5080
|
|
20230828,151000,91170299520,17140,17120,17140,17120,1633
|
|
20230828,150900,91142318500,17130,17130,17140,17120,11793
|
|
20230828,150800,90940299860,17140,17140,17140,17130,3558
|
|
20230828,150700,90879341080,17140,17130,17140,17130,2706
|
|
20230828,150600,90832963730,17140,17130,17140,17130,1773
|
|
20230828,150500,90802575710,17140,17110,17140,17100,20601
|
|
20230828,150400,90449921490,17110,17110,17120,17100,6850
|
|
20230828,150300,90332717960,17120,17120,17120,17110,12140
|
|
20230828,150200,90124960600,17120,17110,17120,17110,5330
|
|
20230828,150100,90033737170,17120,17110,17120,17100,12564
|
|
20230828,150000,89818725390,17110,17100,17110,17100,6226
|
|
20230828,145900,89712217120,17110,17100,17110,17100,3875
|
|
20230828,145800,89645946150,17110,17100,17110,17090,9481
|
|
20230828,145700,89483817400,17100,17100,17100,17090,5465
|
|
20230828,145600,89390378970,17100,17100,17100,17090,2144
|
|
20230828,145500,89353724340,17090,17090,17100,17090,7204
|
|
20230828,145400,89230586690,17100,17110,17110,17090,3789
|
|
20230828,145300,89165788510,17110,17090,17110,17080,17882
|
|
20230828,145200,88860000900,17090,17110,17110,17080,9425
|
|
20230828,145100,88698896470,17100,17100,17110,17100,10966
|
|
20230828,145000,88511368100,17110,17120,17120,17100,12793
|
|
20230828,144900,88292467730,17120,17120,17120,17110,2872
|
|
20230828,144800,88243310710,17120,17110,17120,17110,4209
|
|
20230828,144700,88171282280,17120,17120,17120,17110,1865
|
|
20230828,144600,88139362490,17110,17120,17120,17110,2595
|
|
20230828,144500,88094955530,17120,17120,17130,17110,6050
|
|
20230828,144400,87991380750,17120,17130,17130,17120,4837
|
|
20230828,144300,87908535190,17130,17130,17130,17120,3854
|
|
20230828,144200,87842528360,17130,17130,17130,17120,5089
|
|
20230828,144100,87755388550,17130,17130,17130,17120,5427
|
|
20230828,144000,87662458270,17130,17130,17130,17120,925
|
|
20230828,143900,87646615070,17130,17130,17130,17120,1165
|
|
20230828,143800,87626663740,17120,17120,17130,17120,2015
|
|
20230828,143700,87592160810,17130,17130,17130,17120,3118
|
|
20230828,143600,87538761210,17130,17120,17130,17110,5174
|
|
20230828,143500,87450181600,17120,17120,17120,17110,1885
|
|
20230828,143400,87417919760,17120,17120,17120,17110,1471
|
|
20230828,143300,87392748460,17120,17120,17130,17120,4919
|
|
20230828,143200,87308526160,17130,17130,17130,17120,1636
|
|
20230828,143100,87280503740,17130,17110,17130,17080,38484
|
|
20230828,143000,86622624490,17110,17100,17110,17100,9070
|
|
20230828,142900,86467484610,17110,17120,17120,17110,12474
|
|
20230828,142800,86254042600,17120,17120,17120,17110,5813
|
|
20230828,142700,86154572580,17120,17120,17120,17110,2711
|
|
20230828,142600,86108170630,17110,17120,17120,17110,3036
|
|
20230828,142500,86056201660,17120,17130,17130,17110,10067
|
|
20230828,142400,85883854100,17130,17140,17140,17120,9342
|
|
20230828,142300,85723824950,17140,17140,17140,17130,1683
|
|
20230828,142200,85694985510,17140,17140,17140,17130,659
|
|
20230828,142100,85683692720,17140,17140,17140,17130,477
|
|
20230828,142000,85675518330,17140,17140,17140,17120,2608
|
|
20230828,141900,85630836450,17140,17130,17140,17120,4347
|
|
20230828,141800,85556374740,17130,17130,17130,17120,1208
|
|
20230828,141700,85535686310,17130,17130,17130,17120,1658
|
|
20230828,141600,85507289660,17130,17130,17130,17120,3587
|
|
20230828,141500,85445844940,17130,17130,17130,17120,4571
|
|
20230828,141400,85367546960,17130,17130,17130,17120,2786
|
|
20230828,141300,85319825270,17120,17130,17130,17110,4103
|
|
20230828,141200,85249582280,17130,17130,17130,17120,1326
|
|
20230828,141100,85226878180,17130,17130,17130,17120,2491
|
|
20230828,141000,85184209180,17130,17130,17130,17110,2729
|
|
20230828,140900,85137485170,17130,17110,17130,17110,6422
|
|
20230828,140800,85027554350,17120,17130,17130,17110,9429
|
|
20230828,140700,84866132000,17120,17120,17130,17120,1692
|
|
20230828,140600,84837157730,17130,17130,17130,17120,1084
|
|
20230828,140500,84818596290,17130,17140,17140,17120,8789
|
|
20230828,140400,84668042730,17150,17140,17150,17130,2527
|
|
20230828,140300,84624719630,17140,17140,17140,17130,689
|
|
20230828,140200,84612913480,17140,17150,17150,17120,5545
|
|
20230828,140100,84517941480,17150,17130,17150,17120,7625
|
|
20230828,140000,84387274320,17130,17120,17130,17120,866
|
|
20230828,135900,84372443190,17130,17120,17130,17110,2829
|
|
20230828,135800,84324006090,17110,17120,17120,17110,2971
|
|
20230828,135700,84273143340,17110,17120,17130,17110,7360
|
|
20230828,135600,84147148140,17130,17140,17140,17120,2534
|
|
20230828,135500,84103736020,17130,17130,17140,17120,5731
|
|
20230828,135400,84005540420,17130,17140,17140,17120,2402
|
|
20230828,135300,83964397580,17130,17120,17140,17110,9007
|
|
20230828,135200,83810168370,17120,17150,17150,17110,15997
|
|
20230828,135100,83536298810,17140,17140,17150,17140,2490
|
|
20230828,135000,83493613640,17150,17150,17150,17140,1956
|
|
20230828,134900,83460074040,17150,17150,17180,17120,18844
|
|
20230828,134800,83137060460,17150,17160,17180,17150,2525
|
|
20230828,134700,83093729780,17150,17150,17160,17150,5770
|
|
20230828,134600,82994763220,17150,17170,17170,17150,2643
|
|
20230828,134500,82949410860,17170,17180,17180,17160,2725
|
|
20230828,134400,82902643980,17180,17170,17180,17160,3894
|
|
20230828,134300,82835783350,17170,17170,17170,17160,8180
|
|
20230828,134200,82695335020,17160,17190,17190,17160,8862
|
|
20230828,134100,82543098420,17190,17190,17200,17180,5147
|
|
20230828,134000,82454626940,17190,17210,17210,17190,2541
|
|
20230828,133900,82410922780,17200,17200,17210,17200,3719
|
|
20230828,133800,82346946610,17210,17200,17210,17190,3502
|
|
20230828,133700,82286713140,17190,17200,17200,17190,3121
|
|
20230828,133600,82233033100,17200,17200,17200,17190,6747
|
|
20230828,133500,82117013540,17200,17200,17200,17190,5012
|
|
20230828,133400,82030821850,17200,17190,17200,17190,3550
|
|
20230828,133300,81969769230,17190,17200,17200,17190,3065
|
|
20230828,133200,81917060820,17200,17190,17200,17180,5331
|
|
20230828,133100,81825436850,17180,17170,17190,17170,14450
|
|
20230828,133000,81577183950,17170,17180,17180,17170,1201
|
|
20230828,132900,81556555380,17170,17170,17180,17170,1152
|
|
20230828,132800,81536769830,17170,17180,17180,17170,1411
|
|
20230828,132700,81512529440,17170,17170,17180,17170,1587
|
|
20230828,132600,81485270310,17170,17180,17180,17170,3906
|
|
20230828,132500,81418167720,17180,17190,17190,17180,5070
|
|
20230828,132400,81331049060,17180,17180,17190,17170,5584
|
|
20230828,132300,81235102410,17170,17170,17180,17160,4150
|
|
20230828,132200,81163828810,17170,17170,17170,17160,1836
|
|
20230828,132100,81132308390,17170,17170,17170,17160,2049
|
|
20230828,132000,81097131190,17170,17160,17170,17150,7289
|
|
20230828,131900,80972084740,17160,17160,17160,17150,3315
|
|
20230828,131800,80915222880,17160,17160,17160,17150,3913
|
|
20230828,131700,80848092370,17160,17130,17160,17130,12828
|
|
20230828,131600,80628132770,17130,17130,17140,17130,2552
|
|
20230828,131500,80584407070,17130,17140,17140,17130,3929
|
|
20230828,131400,80517074010,17140,17140,17140,17130,2004
|
|
20230828,131300,80482736510,17140,17140,17140,17130,5245
|
|
20230828,131200,80392843740,17130,17140,17140,17130,2280
|
|
20230828,131100,80353782460,17140,17140,17140,17130,2784
|
|
20230828,131000,80306086940,17130,17140,17140,17130,2378
|
|
20230828,130900,80265337990,17140,17140,17140,17120,3599
|
|
20230828,130800,80203697720,17140,17150,17150,17130,1480
|
|
20230828,130700,80178325040,17150,17130,17150,17130,5614
|
|
20230828,130600,80082114100,17140,17140,17140,17130,3402
|
|
20230828,130500,80023821570,17140,17140,17140,17130,2860
|
|
20230828,130400,79974803850,17140,17140,17140,17130,895
|
|
20230828,130300,79959468020,17140,17140,17140,17130,2400
|
|
20230828,130200,79918343300,17140,17130,17140,17120,2291
|
|
20230828,130100,79879090630,17130,17130,17130,17120,3838
|
|
20230828,130000,79813355800,17130,17140,17140,17120,1719
|
|
20230828,125900,79783911640,17140,17140,17140,17130,7987
|
|
20230828,125800,79647052190,17140,17140,17140,17130,1957
|
|
20230828,125700,79613519370,17140,17140,17140,17130,2923
|
|
20230828,125600,79563424290,17140,17150,17150,17130,4414
|
|
20230828,125500,79487770330,17140,17130,17150,17120,8237
|
|
20230828,125400,79346641910,17120,17140,17140,17120,16214
|
|
20230828,125300,79068852290,17140,17140,17140,17130,2287
|
|
20230828,125200,79029668100,17140,17140,17140,17130,3095
|
|
20230828,125100,78976637830,17140,17170,17170,17130,28381
|
|
20230828,125000,78489944910,17170,17180,17180,17160,3960
|
|
20230828,124900,78421954380,17180,17190,17190,17170,2599
|
|
20230828,124800,78377293270,17180,17190,17190,17180,2011
|
|
20230828,124700,78342736540,17190,17170,17190,17160,9323
|
|
20230828,124600,78182608030,17170,17170,17170,17160,2154
|
|
20230828,124500,78145633190,17160,17170,17170,17160,2252
|
|
20230828,124400,78106978620,17170,17170,17170,17160,1045
|
|
20230828,124300,78089040070,17170,17170,17180,17170,4180
|
|
20230828,124200,78017259760,17180,17180,17180,17170,1176
|
|
20230828,124100,77997059270,17180,17170,17180,17170,2412
|
|
20230828,124000,77955635480,17180,17180,17180,17170,686
|
|
20230828,123900,77943854820,17180,17170,17180,17170,1556
|
|
20230828,123800,77917131490,17170,17180,17180,17170,2755
|
|
20230828,123700,77869817000,17180,17180,17180,17170,2092
|
|
20230828,123600,77833889230,17180,17180,17180,17170,1992
|
|
20230828,123500,77799673580,17180,17180,17190,17170,7167
|
|
20230828,123400,77676560980,17180,17180,17180,17170,4510
|
|
20230828,123300,77599117620,17180,17180,17180,17170,4895
|
|
20230828,123200,77515025530,17180,17190,17190,17170,2279
|
|
20230828,123100,77475873680,17190,17180,17190,17180,2241
|
|
20230828,123000,77437370700,17190,17180,17190,17170,3015
|
|
20230828,122900,77385574970,17180,17190,17190,17170,1663
|
|
20230828,122800,77357004510,17180,17190,17190,17180,2076
|
|
20230828,122700,77321324720,17190,17180,17190,17170,2080
|
|
20230828,122600,77285590160,17180,17160,17180,17160,4270
|
|
20230828,122500,77212263360,17170,17170,17170,17160,2382
|
|
20230828,122400,77171370540,17160,17180,17180,17160,5082
|
|
20230828,122300,77084136990,17180,17160,17180,17150,11092
|
|
20230828,122200,76893695230,17160,17160,17160,17150,2017
|
|
20230828,122100,76859087010,17160,17150,17160,17150,2474
|
|
20230828,122000,76816647400,17160,17160,17170,17150,2553
|
|
20230828,121900,76772837240,17160,17170,17170,17150,12625
|
|
20230828,121800,76556206920,17170,17170,17170,17160,2570
|
|
20230828,121700,76512084920,17150,17160,17170,17150,3765
|
|
20230828,121600,76447472860,17170,17170,17170,17160,4736
|
|
20230828,121500,76366194940,17160,17170,17180,17160,4427
|
|
20230828,121400,76290191260,17170,17160,17170,17160,4066
|
|
20230828,121300,76220407540,17160,17180,17180,17160,7276
|
|
20230828,121200,76095513540,17180,17180,17180,17170,4416
|
|
20230828,121100,76019678380,17180,17180,17180,17170,1475
|
|
20230828,121000,75994348240,17180,17170,17180,17170,2574
|
|
20230828,120900,75950138900,17180,17180,17200,17170,10569
|
|
20230828,120800,75768596970,17180,17190,17190,17170,8004
|
|
20230828,120700,75631097270,17190,17190,17190,17180,2105
|
|
20230828,120600,75594918490,17190,17200,17200,17190,12807
|
|
20230828,120500,75374756380,17200,17180,17200,17180,2160
|
|
20230828,120400,75337623350,17190,17190,17200,17180,3723
|
|
20230828,120300,75273629230,17190,17200,17200,17180,2882
|
|
20230828,120200,75224086030,17200,17190,17220,17180,12387
|
|
20230828,120100,75011089990,17190,17190,17220,17170,30458
|
|
20230828,120000,74487501860,17190,17200,17200,17170,7939
|
|
20230828,115900,74351110390,17200,17220,17220,17190,8901
|
|
20230828,115800,74197998020,17220,17230,17230,17210,4154
|
|
20230828,115700,74126458260,17230,17240,17240,17210,11454
|
|
20230828,115600,73929239490,17240,17260,17260,17240,9122
|
|
20230828,115500,73771913960,17260,17250,17260,17250,11059
|
|
20230828,115400,73581136950,17260,17250,17260,17240,7513
|
|
20230828,115300,73451521450,17250,17250,17250,17240,3388
|
|
20230828,115200,73393097100,17250,17250,17250,17240,5127
|
|
20230828,115100,73304690220,17250,17240,17250,17230,7579
|
|
20230828,115000,73174050010,17240,17230,17250,17220,8003
|
|
20230828,114900,73036150610,17230,17230,17230,17220,1525
|
|
20230828,114800,73009880160,17230,17190,17230,17190,4311
|
|
20230828,114700,72935674790,17200,17230,17230,17190,16071
|
|
20230828,114600,72659256260,17230,17210,17230,17200,7497
|
|
20230828,114500,72530161050,17200,17220,17220,17200,5936
|
|
20230828,114400,72428003380,17210,17220,17220,17200,7023
|
|
20230828,114300,72307161050,17220,17230,17230,17210,8499
|
|
20230828,114200,72160838960,17230,17210,17250,17190,22737
|
|
20230828,114100,71769411240,17210,17270,17270,17200,38367
|
|
20230828,114000,71108301120,17260,17280,17280,17260,5624
|
|
20230828,113900,71011143950,17280,17280,17280,17260,3061
|
|
20230828,113800,70958282910,17280,17270,17280,17260,7019
|
|
20230828,113700,70837074130,17280,17260,17280,17250,11044
|
|
20230828,113600,70646466030,17260,17270,17280,17260,9431
|
|
20230828,113500,70483630930,17280,17260,17280,17250,17564
|
|
20230828,113400,70180506010,17250,17300,17300,17250,33236
|
|
20230828,113300,69606482260,17300,17290,17310,17280,41240
|
|
20230828,113200,68893049720,17290,17290,17300,17280,4812
|
|
20230828,113100,68809837490,17290,17300,17300,17280,9860
|
|
20230828,113000,68639340650,17290,17300,17310,17290,9673
|
|
20230828,112900,68472013050,17300,17290,17310,17280,39739
|
|
20230828,112800,67784595940,17290,17290,17300,17280,8157
|
|
20230828,112700,67643547770,17300,17310,17310,17290,20209
|
|
20230828,112600,67293943130,17300,17290,17310,17280,13990
|
|
20230828,112500,67051967490,17290,17300,17310,17290,11356
|
|
20230828,112400,66855522800,17300,17290,17310,17280,21357
|
|
20230828,112300,66486117530,17290,17320,17320,17280,21278
|
|
20230828,112200,66117983080,17320,17240,17330,17230,260417
|
|
20230828,112100,61617460100,17240,17240,17240,17230,9105
|
|
20230828,112000,61460505080,17240,17240,17240,17230,6997
|
|
20230828,111900,61339894750,17240,17250,17250,17230,12154
|
|
20230828,111800,61130338480,17240,17230,17240,17220,67344
|
|
20230828,111700,59969678230,17230,17210,17230,17210,71028
|
|
20230828,111600,58746791610,17210,17190,17210,17180,67704
|
|
20230828,111500,57582404670,17190,17190,17190,17180,6458
|
|
20230828,111400,57471405590,17190,17190,17190,17180,2510
|
|
20230828,111300,57428271020,17190,17200,17200,17160,6420
|
|
20230828,111200,57317930060,17200,17170,17200,17160,75845
|
|
20230828,111100,56014548800,17160,17160,17170,17150,6452
|
|
20230828,111000,55903826870,17160,17170,17170,17150,6844
|
|
20230828,110900,55786398820,17170,17170,17170,17160,3493
|
|
20230828,110800,55726429030,17170,17160,17170,17150,14170
|
|
20230828,110700,55483195140,17160,17160,17160,17150,5390
|
|
20230828,110600,55390714640,17150,17160,17160,17150,5051
|
|
20230828,110500,55304047600,17160,17150,17160,17150,3630
|
|
20230828,110400,55241780430,17150,17150,17160,17140,3815
|
|
20230828,110300,55176357530,17150,17130,17150,17120,4409
|
|
20230828,110200,55100831710,17130,17140,17150,17120,3520
|
|
20230828,110100,55040513610,17150,17130,17150,17120,3856
|
|
20230828,110000,54974441430,17130,17150,17150,17130,7726
|
|
20230828,105900,54842039070,17150,17160,17160,17140,3771
|
|
20230828,105800,54777365270,17160,17160,17160,17150,2748
|
|
20230828,105700,54730214690,17160,17160,17160,17150,7211
|
|
20230828,105600,54606501940,17150,17150,17160,17140,8268
|
|
20230828,105500,54464706380,17140,17130,17140,17120,7755
|
|
20230828,105400,54331842480,17130,17120,17130,17110,2964
|
|
20230828,105300,54281095660,17110,17120,17120,17110,2024
|
|
20230828,105200,54246453850,17120,17110,17130,17110,6383
|
|
20230828,105100,54137175730,17110,17090,17120,17080,14883
|
|
20230828,105000,53882646320,17090,17080,17090,17070,3402
|
|
20230828,104900,53824525880,17070,17060,17080,17060,8524
|
|
20230828,104800,53679014080,17060,17060,17070,17060,6724
|
|
20230828,104700,53564264910,17070,17080,17090,17060,12636
|
|
20230828,104600,53348497560,17070,17070,17080,17060,12894
|
|
20230828,104500,53128413890,17070,17070,17070,17060,6298
|
|
20230828,104400,53020952550,17070,17080,17090,17060,20546
|
|
20230828,104300,52670259230,17080,17110,17110,17080,28214
|
|
20230828,104200,52187982860,17110,17120,17120,17100,7947
|
|
20230828,104100,52052052710,17120,17110,17120,17090,12972
|
|
20230828,104000,51830215130,17100,17100,17110,17090,14662
|
|
20230828,103900,51579459890,17100,17110,17120,17100,21305
|
|
20230828,103800,51215019070,17120,17110,17120,17110,5766
|
|
20230828,103700,51116343020,17110,17120,17150,17100,59382
|
|
20230828,103600,50100039610,17120,17150,17150,17120,23515
|
|
20230828,103500,49697257470,17150,17150,17160,17140,10315
|
|
20230828,103400,49520377530,17150,17150,17160,17150,12513
|
|
20230828,103300,49305755010,17160,17160,17160,17150,8146
|
|
20230828,103200,49166028370,17160,17170,17170,17150,16268
|
|
20230828,103100,48886877320,17160,17190,17190,17160,23116
|
|
20230828,103000,48489957780,17180,17200,17200,17180,12323
|
|
20230828,102900,48278209140,17200,17210,17210,17190,8493
|
|
20230828,102800,48132140800,17200,17210,17210,17200,5338
|
|
20230828,102700,48040298150,17210,17190,17220,17190,14606
|
|
20230828,102600,47788985740,17190,17170,17190,17160,30495
|
|
20230828,102500,47265356460,17180,17220,17220,17180,14743
|
|
20230828,102400,47011813470,17220,17210,17220,17200,5581
|
|
20230828,102300,46915757790,17220,17210,17230,17190,16141
|
|
20230828,102200,46638009740,17200,17200,17220,17200,14244
|
|
20230828,102100,46392951300,17210,17230,17230,17200,14809
|
|
20230828,102000,46138087320,17230,17240,17250,17220,40167
|
|
20230828,101900,45445650380,17240,17240,17240,17230,27935
|
|
20230828,101800,44964260040,17230,17220,17240,17210,31033
|
|
20230828,101700,44429654820,17210,17190,17220,17180,20077
|
|
20230828,101600,44084366800,17190,17180,17200,17170,26139
|
|
20230828,101500,43635259850,17170,17190,17190,17170,34388
|
|
20230828,101400,43044569230,17190,17220,17220,17180,56623
|
|
20230828,101300,42070930880,17220,17210,17230,17200,42093
|
|
20230828,101200,41346263270,17200,17190,17210,17190,27209
|
|
20230828,101100,40878235380,17200,17190,17200,17190,27963
|
|
20230828,101000,40397275380,17200,17180,17200,17180,12160
|
|
20230828,100900,40188260110,17190,17190,17190,17180,11502
|
|
20230828,100800,39990553090,17190,17200,17200,17180,41175
|
|
20230828,100700,39282592580,17200,17190,17200,17180,44199
|
|
20230828,100600,38522834930,17180,17180,17190,17170,21923
|
|
20230828,100500,38146186370,17170,17170,17180,17160,21013
|
|
20230828,100400,37785316570,17160,17180,17180,17160,15932
|
|
20230828,100300,37511830460,17180,17180,17190,17170,13871
|
|
20230828,100200,37273573110,17180,17180,17190,17170,29778
|
|
20230828,100100,36761817590,17190,17180,17190,17170,24066
|
|
20230828,100000,36348406700,17180,17160,17180,17160,8240
|
|
20230828,095900,36206907860,17160,17180,17190,17160,26816
|
|
20230828,095800,35746251880,17180,17180,17190,17180,23965
|
|
20230828,095700,35334368010,17190,17140,17190,17130,79144
|
|
20230828,095600,33975802900,17140,17130,17140,17120,10781
|
|
20230828,095500,33791131350,17140,17150,17160,17120,47449
|
|
20230828,095400,32977583620,17150,17130,17150,17130,26968
|
|
20230828,095300,32515312980,17130,17140,17140,17110,17367
|
|
20230828,095200,32217874640,17130,17140,17140,17130,9538
|
|
20230828,095100,32054404740,17140,17140,17150,17130,19575
|
|
20230828,095000,31718855850,17140,17130,17150,17120,31278
|
|
20230828,094900,31182915810,17130,17110,17130,17110,20805
|
|
20230828,094800,30826663830,17120,17120,17120,17100,10505
|
|
20230828,094700,30646863960,17120,17090,17120,17090,16813
|
|
20230828,094600,30359314400,17100,17100,17100,17080,15724
|
|
20230828,094500,30090558480,17090,17080,17100,17080,23152
|
|
20230828,094400,29694946910,17080,17110,17110,17070,19763
|
|
20230828,094300,29357267370,17110,17120,17120,17090,31900
|
|
20230828,094200,28811395470,17130,17140,17140,17120,29796
|
|
20230828,094100,28300846550,17130,17100,17140,17090,83433
|
|
20230828,094000,26872865170,17100,17080,17100,17060,38142
|
|
20230828,093900,26221165230,17080,17040,17090,17040,12153
|
|
20230828,093800,26013681150,17050,17050,17050,17030,16120
|
|
20230828,093700,25739041540,17040,17070,17080,17040,17517
|
|
20230828,093600,25440265390,17070,17040,17080,17040,13592
|
|
20230828,093500,25208405460,17050,17050,17050,17030,12417
|
|
20230828,093400,24996820680,17040,17090,17090,17040,17079
|
|
20230828,093300,24705457490,17090,17100,17110,17060,24269
|
|
20230828,093200,24290886840,17110,17060,17110,17060,15062
|
|
20230828,093100,24033576580,17060,17110,17110,17060,25245
|
|
20230828,093000,23602073100,17110,17110,17130,17100,41136
|
|
20230828,092900,22897868580,17110,17110,17120,17100,28769
|
|
20230828,092800,22405463540,17120,17080,17120,17080,43678
|
|
20230828,092700,21658496920,17080,17080,17090,17060,18986
|
|
20230828,092600,21334273040,17080,17050,17090,17050,14014
|
|
20230828,092500,21095050890,17050,17040,17060,17030,15153
|
|
20230828,092400,20836787150,17040,17080,17090,17020,43830
|
|
20230828,092300,20089008310,17080,17110,17110,17050,29672
|
|
20230828,092200,19582120200,17110,17080,17110,17080,27407
|
|
20230828,092100,19113452960,17070,17060,17100,17050,28851
|
|
20230828,092000,18620965640,17060,17090,17120,17060,71343
|
|
20230828,091900,17401253870,17090,17110,17110,17050,61463
|
|
20230828,091800,16350519300,17110,16980,17110,16980,165236
|
|
20230828,091700,13530455200,16970,16980,16980,16950,19940
|
|
20230828,091600,13192203410,16970,16990,16990,16960,20501
|
|
20230828,091500,12844145140,16980,16980,16990,16980,11886
|
|
20230828,091400,12642300710,16990,17050,17050,16960,64263
|
|
20230828,091300,11549384380,17050,17030,17060,17020,35111
|
|
20230828,091200,10950903930,17020,17040,17050,17000,29552
|
|
20230828,091100,10447766800,17040,17040,17060,17030,43759
|
|
20230828,091000,9701836300,17040,17010,17050,16990,65807
|
|
20230828,090900,8581959930,17010,17030,17040,17000,16095
|
|
20230828,090800,8307966810,17030,16970,17040,16960,52943
|
|
20230828,090700,7407873770,16960,16980,16990,16960,14669
|
|
20230828,090600,7158896430,16990,16960,16990,16950,21847
|
|
20230828,090500,6788193150,16960,16960,16990,16950,23585
|
|
20230828,090400,6387919870,16960,16990,17030,16940,40840
|
|
20230828,090300,5694783010,16990,17050,17060,16990,72181
|
|
20230828,090200,4465094230,17050,17020,17070,17000,67356
|
|
20230828,090100,3317571630,17010,16950,17060,16950,107598
|
|
20230828,090000,1487405280,16950,16870,16980,16870,87924
|