626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192300,74951850470,10020,10020,10020,10020,43619
|
|
20230830,192200,74951850470,10020,10020,10020,10020,0
|
|
20230830,192100,74951850470,10020,10020,10020,10020,0
|
|
20230830,192000,74951850470,10020,10020,10020,10020,0
|
|
20230830,191900,74951850470,10020,10020,10020,10020,0
|
|
20230830,191800,74951850470,10020,10020,10020,10020,0
|
|
20230830,191700,74951850470,10020,10020,10020,10020,0
|
|
20230830,191600,74951850470,10020,10020,10020,10020,0
|
|
20230830,191500,74951850470,10020,10020,10020,10020,0
|
|
20230830,191400,74951850470,10020,10020,10020,10020,0
|
|
20230830,191300,74951850470,10020,10020,10020,10020,0
|
|
20230830,191200,74951850470,10020,10020,10020,10020,0
|
|
20230830,191100,74951850470,10020,10020,10020,10020,0
|
|
20230830,191000,74951850470,10020,10020,10020,10020,0
|
|
20230830,190900,74951850470,10020,10020,10020,10020,0
|
|
20230830,190800,74951850470,10020,10020,10020,10020,0
|
|
20230830,190700,74951850470,10020,10020,10020,10020,0
|
|
20230830,190600,74951850470,10020,10020,10020,10020,0
|
|
20230830,190500,74951850470,10020,10020,10020,10020,0
|
|
20230830,190400,74951850470,10020,10020,10020,10020,0
|
|
20230830,190300,74951850470,10020,10020,10020,10020,0
|
|
20230830,190200,74951850470,10020,10020,10020,10020,0
|
|
20230830,190100,74951850470,10020,10020,10020,10020,0
|
|
20230830,190000,74951850470,10020,10020,10020,10020,0
|
|
20230830,185900,74951850470,10020,10020,10020,10020,0
|
|
20230830,185800,74951850470,10020,10020,10020,10020,0
|
|
20230830,185700,74951850470,10020,10020,10020,10020,0
|
|
20230830,185600,74951850470,10020,10020,10020,10020,0
|
|
20230830,185500,74951850470,10020,10020,10020,10020,0
|
|
20230830,185400,74951850470,10020,10020,10020,10020,0
|
|
20230830,185300,74951850470,10020,10020,10020,10020,43619
|
|
20230830,185200,74951850470,10020,10020,10020,10020,0
|
|
20230830,185100,74951850470,10020,10020,10020,10020,0
|
|
20230830,185000,74951850470,10020,10020,10020,10020,0
|
|
20230830,184900,74951850470,10020,10020,10020,10020,0
|
|
20230830,184800,74951850470,10020,10020,10020,10020,0
|
|
20230830,184700,74951850470,10020,10020,10020,10020,0
|
|
20230830,184600,74951850470,10020,10020,10020,10020,0
|
|
20230830,184500,74951850470,10020,10020,10020,10020,0
|
|
20230830,184400,74951850470,10020,10020,10020,10020,0
|
|
20230830,184300,74951850470,10020,10020,10020,10020,0
|
|
20230830,184200,74951850470,10020,10020,10020,10020,0
|
|
20230830,184100,74951850470,10020,10020,10020,10020,0
|
|
20230830,184000,74951850470,10020,10020,10020,10020,0
|
|
20230830,183900,74951850470,10020,10020,10020,10020,0
|
|
20230830,183800,74951850470,10020,10020,10020,10020,0
|
|
20230830,183700,74951850470,10020,10020,10020,10020,0
|
|
20230830,183600,74951850470,10020,10020,10020,10020,0
|
|
20230830,183500,74951850470,10020,10020,10020,10020,0
|
|
20230830,183400,74951850470,10020,10020,10020,10020,0
|
|
20230830,183300,74951850470,10020,10020,10020,10020,0
|
|
20230830,183200,74951850470,10020,10020,10020,10020,0
|
|
20230830,183100,74951850470,10020,10020,10020,10020,0
|
|
20230830,183000,74951850470,10020,10020,10020,10020,0
|
|
20230830,182900,74951850470,10020,10020,10020,10020,0
|
|
20230830,182800,74951850470,10020,10020,10020,10020,0
|
|
20230830,182700,74951850470,10020,10020,10020,10020,0
|
|
20230830,182600,74951850470,10020,10020,10020,10020,0
|
|
20230830,182500,74951850470,10020,10020,10020,10020,0
|
|
20230830,182400,74951850470,10020,10020,10020,10020,0
|
|
20230830,182300,74951850470,10020,10020,10020,10020,43619
|
|
20230830,182200,74951850470,10020,10020,10020,10020,0
|
|
20230830,182100,74951850470,10020,10020,10020,10020,0
|
|
20230830,182000,74951850470,10020,10020,10020,10020,0
|
|
20230830,181900,74951850470,10020,10020,10020,10020,0
|
|
20230830,181800,74951850470,10020,10020,10020,10020,0
|
|
20230830,181700,74951850470,10020,10020,10020,10020,0
|
|
20230830,181600,74951850470,10020,10020,10020,10020,0
|
|
20230830,181500,74951850470,10020,10020,10020,10020,0
|
|
20230830,181400,74951850470,10020,10020,10020,10020,0
|
|
20230830,181300,74951850470,10020,10020,10020,10020,0
|
|
20230830,181200,74951850470,10020,10020,10020,10020,0
|
|
20230830,181100,74951850470,10020,10020,10020,10020,0
|
|
20230830,181000,74951850470,10020,10020,10020,10020,0
|
|
20230830,180900,74951850470,10020,10020,10020,10020,0
|
|
20230830,180800,74951850470,10020,10020,10020,10020,0
|
|
20230830,180700,74951850470,10020,10020,10020,10020,0
|
|
20230830,180600,74951850470,10020,10020,10020,10020,0
|
|
20230830,180500,74951850470,10020,10020,10020,10020,0
|
|
20230830,180400,74951850470,10020,10020,10020,10020,0
|
|
20230830,180300,74951850470,10020,10020,10020,10020,0
|
|
20230830,180200,74951850470,10020,10020,10020,10020,0
|
|
20230830,180100,74951850470,10020,10020,10020,10020,0
|
|
20230830,180000,74951850470,10020,10020,10020,10020,0
|
|
20230830,175900,74951850470,10020,10020,10020,10020,0
|
|
20230830,175800,74951850470,10020,10020,10020,10020,0
|
|
20230830,175700,74951850470,10020,10020,10020,10020,0
|
|
20230830,175600,74951850470,10020,10020,10020,10020,0
|
|
20230830,175500,74951850470,10020,10020,10020,10020,0
|
|
20230830,175400,74951850470,10020,10020,10020,10020,0
|
|
20230830,175300,74951850470,10020,10020,10020,10020,43619
|
|
20230830,175200,74951850470,10020,10020,10020,10020,0
|
|
20230830,175100,74951850470,10020,10020,10020,10020,0
|
|
20230830,175000,74951850470,10020,10020,10020,10020,0
|
|
20230830,174900,74951850470,10020,10020,10020,10020,0
|
|
20230830,174800,74951850470,10020,10020,10020,10020,0
|
|
20230830,174700,74951850470,10020,10020,10020,10020,0
|
|
20230830,174600,74951850470,10020,10020,10020,10020,0
|
|
20230830,174500,74951850470,10020,10020,10020,10020,0
|
|
20230830,174400,74951850470,10020,10020,10020,10020,0
|
|
20230830,174300,74951850470,10020,10020,10020,10020,0
|
|
20230830,174200,74951850470,10020,10020,10020,10020,0
|
|
20230830,174100,74951850470,10020,10020,10020,10020,0
|
|
20230830,174000,74951850470,10020,10020,10020,10020,0
|
|
20230830,173900,74951850470,10020,10020,10020,10020,0
|
|
20230830,173800,74951850470,10020,10020,10020,10020,0
|
|
20230830,173700,74951850470,10020,10020,10020,10020,0
|
|
20230830,173600,74951850470,10020,10020,10020,10020,0
|
|
20230830,173500,74951850470,10020,10020,10020,10020,0
|
|
20230830,173400,74951850470,10020,10020,10020,10020,0
|
|
20230830,173300,74951850470,10020,10020,10020,10020,0
|
|
20230830,173200,74951850470,10020,10020,10020,10020,0
|
|
20230830,173100,74951850470,10020,10020,10020,10020,0
|
|
20230830,173000,74951850470,10020,10020,10020,10020,0
|
|
20230830,172900,74951850470,10020,10020,10020,10020,0
|
|
20230830,172800,74951850470,10020,10020,10020,10020,0
|
|
20230830,172700,74951850470,10020,10020,10020,10020,0
|
|
20230830,172600,74951850470,10020,10020,10020,10020,0
|
|
20230830,172500,74951850470,10020,10020,10020,10020,0
|
|
20230830,172400,74951850470,10020,10020,10020,10020,0
|
|
20230830,172300,74951850470,10020,10020,10020,10020,43619
|
|
20230830,172200,74951850470,10020,10020,10020,10020,0
|
|
20230830,172100,74951850470,10020,10020,10020,10020,0
|
|
20230830,172000,74951850470,10020,10020,10020,10020,0
|
|
20230830,171900,74951850470,10020,10020,10020,10020,0
|
|
20230830,171800,74951850470,10020,10020,10020,10020,0
|
|
20230830,171700,74951850470,10020,10020,10020,10020,0
|
|
20230830,171600,74951850470,10020,10020,10020,10020,0
|
|
20230830,171500,74951850470,10020,10020,10020,10020,0
|
|
20230830,171400,74951850470,10020,10020,10020,10020,0
|
|
20230830,171300,74951850470,10020,10020,10020,10020,0
|
|
20230830,171200,74951850470,10020,10020,10020,10020,0
|
|
20230830,171100,74951850470,10020,10020,10020,10020,0
|
|
20230830,171000,74951850470,10020,10020,10020,10020,0
|
|
20230830,170900,74951850470,10020,10020,10020,10020,0
|
|
20230830,170800,74951850470,10020,10020,10020,10020,0
|
|
20230830,170700,74951850470,10020,10020,10020,10020,0
|
|
20230830,170600,74951850470,10020,10020,10020,10020,0
|
|
20230830,170500,74951850470,10020,10020,10020,10020,0
|
|
20230830,170400,74951850470,10020,10020,10020,10020,0
|
|
20230830,170300,74951850470,10020,10020,10020,10020,0
|
|
20230830,170200,74951850470,10020,10020,10020,10020,0
|
|
20230830,170100,74951850470,10020,10020,10020,10020,0
|
|
20230830,170000,74951850470,10020,10020,10020,10020,0
|
|
20230830,165900,74951850470,10020,10020,10020,10020,0
|
|
20230830,165800,74951850470,10020,10020,10020,10020,0
|
|
20230830,165700,74951850470,10020,10020,10020,10020,0
|
|
20230830,165600,74951850470,10020,10020,10020,10020,0
|
|
20230830,165500,74951850470,10020,10020,10020,10020,0
|
|
20230830,165400,74951850470,10020,10020,10020,10020,0
|
|
20230830,165300,74951850470,10020,10020,10020,10020,43619
|
|
20230830,165200,74951850470,10020,10020,10020,10020,0
|
|
20230830,165100,74951850470,10020,10020,10020,10020,0
|
|
20230830,165000,74951850470,10020,10020,10020,10020,0
|
|
20230830,164900,74951850470,10020,10020,10020,10020,0
|
|
20230830,164800,74951850470,10020,10020,10020,10020,0
|
|
20230830,164700,74951850470,10020,10020,10020,10020,0
|
|
20230830,164600,74951850470,10020,10020,10020,10020,0
|
|
20230830,164500,74951850470,10020,10020,10020,10020,0
|
|
20230830,164400,74951850470,10020,10020,10020,10020,0
|
|
20230830,164300,74951850470,10020,10020,10020,10020,0
|
|
20230830,164200,74951850470,10020,10020,10020,10020,0
|
|
20230830,164100,74951850470,10020,10020,10020,10020,0
|
|
20230830,164000,74951850470,10020,10020,10020,10020,0
|
|
20230830,163900,74951850470,10020,10020,10020,10020,0
|
|
20230830,163800,74951850470,10020,10020,10020,10020,0
|
|
20230830,163700,74951850470,10020,10020,10020,10020,0
|
|
20230830,163600,74951850470,10020,10020,10020,10020,0
|
|
20230830,163500,74951850470,10020,10020,10020,10020,0
|
|
20230830,163400,74951850470,10020,10020,10020,10020,0
|
|
20230830,163300,74951850470,10020,10020,10020,10020,0
|
|
20230830,163200,74951850470,10020,10020,10020,10020,0
|
|
20230830,163100,74951850470,10020,10020,10020,10020,0
|
|
20230830,163000,74951850470,10020,10020,10020,10020,0
|
|
20230830,162900,74951850470,10020,10020,10020,10020,0
|
|
20230830,162800,74951850470,10020,10020,10020,10020,0
|
|
20230830,162700,74951850470,10020,10020,10020,10020,0
|
|
20230830,162600,74951850470,10020,10020,10020,10020,0
|
|
20230830,162500,74951850470,10020,10020,10020,10020,0
|
|
20230830,162400,74951850470,10020,10020,10020,10020,0
|
|
20230830,162300,74951850470,10020,10020,10020,10020,43619
|
|
20230830,162200,74951850470,10020,10020,10020,10020,0
|
|
20230830,162100,74951850470,10020,10020,10020,10020,0
|
|
20230830,162000,74951850470,10020,10020,10020,10020,0
|
|
20230830,161900,74951850470,10020,10020,10020,10020,0
|
|
20230830,161800,74951850470,10020,10020,10020,10020,0
|
|
20230830,161700,74951850470,10020,10020,10020,10020,0
|
|
20230830,161600,74951850470,10020,10020,10020,10020,0
|
|
20230830,161500,74951850470,10020,10020,10020,10020,0
|
|
20230830,161400,74951850470,10020,10020,10020,10020,0
|
|
20230830,161300,74951850470,10020,10020,10020,10020,0
|
|
20230830,161200,74951850470,10020,10020,10020,10020,0
|
|
20230830,161100,74951850470,10020,10020,10020,10020,0
|
|
20230830,161000,74951850470,10020,10020,10020,10020,0
|
|
20230830,160900,74951850470,10020,10020,10020,10020,0
|
|
20230830,160800,74951850470,10020,10020,10020,10020,0
|
|
20230830,160700,74951850470,10020,10020,10020,10020,0
|
|
20230830,160600,74951850470,10020,10020,10020,10020,0
|
|
20230830,160500,74951850470,10020,10020,10020,10020,0
|
|
20230830,160400,74951850470,10020,10020,10020,10020,0
|
|
20230830,160300,74951850470,10020,10020,10020,10020,0
|
|
20230830,160200,74951850470,10020,10020,10020,10020,0
|
|
20230830,160100,74951850470,10020,10020,10020,10020,0
|
|
20230830,160000,74951850470,10020,10020,10020,10020,0
|
|
20230830,155900,74951850470,10020,10020,10020,10020,0
|
|
20230830,155800,74951850470,10020,10020,10020,10020,0
|
|
20230830,155700,74951850470,10020,10020,10020,10020,0
|
|
20230830,155600,74951850470,10020,10020,10020,10020,0
|
|
20230830,155500,74951850470,10020,10020,10020,10020,0
|
|
20230830,155400,74951850470,10020,10020,10020,10020,0
|
|
20230830,155300,74951850470,10020,10020,10020,10020,43619
|
|
20230830,155200,74951850470,10020,10020,10020,10020,0
|
|
20230830,155100,74951850470,10020,10020,10020,10020,0
|
|
20230830,155000,74951850470,10020,10020,10020,10020,0
|
|
20230830,154900,74951850470,10020,10020,10020,10020,0
|
|
20230830,154800,74951850470,10020,10020,10020,10020,0
|
|
20230830,154700,74951850470,10020,10020,10020,10020,0
|
|
20230830,154600,74951850470,10020,10020,10020,10020,0
|
|
20230830,154500,74951850470,10020,10020,10020,10020,0
|
|
20230830,154400,74951850470,10020,10020,10020,10020,0
|
|
20230830,154300,74951850470,10020,10020,10020,10020,0
|
|
20230830,154200,74951850470,10020,10020,10020,10020,0
|
|
20230830,154100,74951850470,10020,10020,10020,10020,0
|
|
20230830,154000,74951850470,10020,10020,10020,10020,0
|
|
20230830,153900,74951850470,10020,10020,10020,10020,0
|
|
20230830,153800,74951850470,10020,10020,10020,10020,0
|
|
20230830,153700,74951850470,10020,10020,10020,10020,0
|
|
20230830,153600,74951850470,10020,10020,10020,10020,0
|
|
20230830,153500,74951850470,10020,10020,10020,10020,0
|
|
20230830,153400,74951850470,10020,10020,10020,10020,0
|
|
20230830,153300,74951850470,10020,10020,10020,10020,0
|
|
20230830,153200,74951850470,10020,10020,10020,10020,0
|
|
20230830,153100,74951850470,10020,10020,10020,10020,0
|
|
20230830,153000,74951850470,10020,10020,10020,10020,43619
|
|
20230830,152900,74514788090,10020,10020,10020,10020,0
|
|
20230830,152800,74514788090,10020,10020,10020,10020,0
|
|
20230830,152700,74514788090,10020,10020,10020,10020,0
|
|
20230830,152600,74514788090,10020,10020,10020,10020,0
|
|
20230830,152500,74514788090,10020,10020,10020,10020,0
|
|
20230830,152400,74514788090,10020,10020,10020,10020,0
|
|
20230830,152300,74514788090,10020,10020,10020,10020,0
|
|
20230830,152200,74514788090,10020,10020,10020,10020,0
|
|
20230830,152100,74514788090,10020,10020,10020,10020,0
|
|
20230830,152000,74514788090,10020,10020,10020,10020,0
|
|
20230830,151900,74514788090,10020,9990,10020,9990,13077
|
|
20230830,151800,74383905940,10000,10000,10010,9990,17550
|
|
20230830,151700,74208408970,10000,10010,10010,9990,9300
|
|
20230830,151600,74115407540,10020,10030,10040,10010,5408
|
|
20230830,151500,74061209340,10030,10030,10040,10020,13867
|
|
20230830,151400,73922064760,10020,10010,10030,9940,91187
|
|
20230830,151300,73011084710,10000,10010,10010,10000,11982
|
|
20230830,151200,72891221890,10010,10030,10030,10010,12291
|
|
20230830,151100,72768127380,10030,10030,10030,10020,5206
|
|
20230830,151000,72715916290,10030,10040,10040,10020,7804
|
|
20230830,150900,72637663240,10030,10030,10040,10020,7562
|
|
20230830,150800,72561816060,10030,10030,10040,10020,1780
|
|
20230830,150700,72543957730,10040,10030,10050,10020,6269
|
|
20230830,150600,72481029010,10030,10030,10050,10020,7519
|
|
20230830,150500,72405543310,10030,10010,10040,10010,6509
|
|
20230830,150400,72340338720,10010,10010,10020,10000,16401
|
|
20230830,150300,72176218410,10010,10030,10040,10010,16150
|
|
20230830,150200,72014409980,10040,10080,10090,10020,11409
|
|
20230830,150100,71899754540,10090,10100,10100,10080,2633
|
|
20230830,150000,71873189660,10100,10120,10120,10100,2121
|
|
20230830,145900,71851753050,10120,10100,10120,10100,1252
|
|
20230830,145800,71839096110,10090,10090,10120,10090,7342
|
|
20230830,145700,71764930080,10100,10100,10120,10090,7678
|
|
20230830,145600,71687375290,10090,10080,10120,10080,11543
|
|
20230830,145500,71570798690,10080,10090,10090,10070,5692
|
|
20230830,145400,71513387110,10080,10050,10080,10040,6335
|
|
20230830,145300,71449666110,10050,10050,10060,10040,5369
|
|
20230830,145200,71395716100,10050,10070,10070,10050,5198
|
|
20230830,145100,71343437230,10070,10060,10080,10060,6302
|
|
20230830,145000,71279975070,10060,10040,10070,10040,5688
|
|
20230830,144900,71222791390,10050,10040,10050,10030,10767
|
|
20230830,144800,71114716900,10040,10050,10060,10010,22349
|
|
20230830,144700,70890403460,10060,10080,10080,10050,25504
|
|
20230830,144600,70633832760,10080,10080,10080,10070,4160
|
|
20230830,144500,70591926500,10080,10080,10080,10070,3022
|
|
20230830,144400,70561469620,10090,10090,10100,10080,3427
|
|
20230830,144300,70526898210,10100,10090,10110,10090,2787
|
|
20230830,144200,70498741000,10100,10080,10100,10070,4293
|
|
20230830,144100,70455462020,10070,10090,10100,10070,12524
|
|
20230830,144000,70329244120,10100,10110,10110,10090,5867
|
|
20230830,143900,70269972310,10120,10110,10120,10110,2174
|
|
20230830,143800,70247981090,10100,10110,10120,10100,2783
|
|
20230830,143700,70219849070,10110,10120,10130,10100,13613
|
|
20230830,143600,70082100390,10120,10130,10130,10120,8331
|
|
20230830,143500,69997779330,10130,10130,10140,10120,3486
|
|
20230830,143400,69962451690,10140,10100,10150,10100,6577
|
|
20230830,143300,69895826740,10100,10100,10120,10100,2794
|
|
20230830,143200,69867588200,10100,10120,10120,10090,5253
|
|
20230830,143100,69814512140,10120,10110,10120,10110,1385
|
|
20230830,143000,69800508280,10110,10090,10130,10080,4355
|
|
20230830,142900,69756538580,10080,10090,10100,10080,8926
|
|
20230830,142800,69666545650,10090,10100,10100,10090,3876
|
|
20230830,142700,69627430480,10100,10110,10130,10100,3193
|
|
20230830,142600,69595158060,10110,10110,10130,10110,4126
|
|
20230830,142500,69553420460,10110,10100,10120,10090,4571
|
|
20230830,142400,69507257600,10100,10110,10110,10100,8292
|
|
20230830,142300,69423473440,10110,10120,10120,10100,6116
|
|
20230830,142200,69361626460,10120,10140,10150,10120,4140
|
|
20230830,142100,69319700200,10150,10150,10160,10110,12899
|
|
20230830,142000,69189026030,10150,10160,10170,10150,3046
|
|
20230830,141900,69158080650,10160,10130,10160,10130,10843
|
|
20230830,141800,69048080820,10120,10120,10130,10120,4086
|
|
20230830,141700,69006724410,10120,10140,10140,10120,8586
|
|
20230830,141600,68919796870,10140,10140,10150,10130,3804
|
|
20230830,141500,68881238490,10150,10160,10160,10140,2205
|
|
20230830,141400,68858853380,10160,10170,10180,10160,2950
|
|
20230830,141300,68828852510,10170,10160,10170,10150,2614
|
|
20230830,141200,68802291550,10150,10120,10160,10120,5026
|
|
20230830,141100,68751322240,10110,10140,10140,10110,4638
|
|
20230830,141000,68704377100,10140,10140,10150,10130,1340
|
|
20230830,140900,68690789680,10150,10150,10160,10140,4353
|
|
20230830,140800,68646609610,10150,10150,10160,10150,957
|
|
20230830,140700,68636894100,10160,10150,10170,10150,3134
|
|
20230830,140600,68605052740,10160,10160,10170,10150,1604
|
|
20230830,140500,68588761340,10160,10160,10170,10160,1623
|
|
20230830,140400,68572263860,10160,10160,10170,10160,2069
|
|
20230830,140300,68551236260,10170,10170,10180,10150,3590
|
|
20230830,140200,68514736180,10160,10130,10180,10120,4904
|
|
20230830,140100,68464977460,10130,10140,10140,10120,2266
|
|
20230830,140000,68442027200,10130,10120,10130,10110,3760
|
|
20230830,135900,68403975070,10130,10110,10140,10110,1600
|
|
20230830,135800,68387777070,10110,10120,10120,10100,1929
|
|
20230830,135700,68368280970,10100,10110,10120,10100,2317
|
|
20230830,135600,68344857560,10110,10120,10130,10100,4278
|
|
20230830,135500,68301600440,10130,10140,10140,10120,1976
|
|
20230830,135400,68281582620,10130,10140,10150,10130,2309
|
|
20230830,135300,68258177600,10140,10110,10150,10110,2906
|
|
20230830,135200,68228721740,10110,10130,10140,10100,3256
|
|
20230830,135100,68195802580,10120,10090,10130,10090,1399
|
|
20230830,135000,68181663610,10090,10090,10100,10080,6269
|
|
20230830,134900,68118458250,10080,10090,10100,10070,13349
|
|
20230830,134800,67983810510,10090,10090,10100,10090,2684
|
|
20230830,134700,67956704350,10090,10090,10100,10080,5812
|
|
20230830,134600,67898061560,10090,10080,10110,10060,14096
|
|
20230830,134500,67756091910,10070,10080,10090,10070,16704
|
|
20230830,134400,67587767370,10080,10150,10150,10080,37527
|
|
20230830,134300,67208694340,10140,10140,10150,10130,3492
|
|
20230830,134200,67173283190,10130,10160,10160,10130,11539
|
|
20230830,134100,67056254910,10160,10170,10170,10160,1244
|
|
20230830,134000,67043614150,10170,10180,10180,10160,1583
|
|
20230830,133900,67027524150,10180,10170,10190,10170,5941
|
|
20230830,133800,66967075900,10180,10150,10180,10150,3832
|
|
20230830,133700,66928111890,10150,10170,10170,10140,2450
|
|
20230830,133600,66903239630,10170,10160,10200,10150,5116
|
|
20230830,133500,66851213870,10160,10140,10160,10140,4792
|
|
20230830,133400,66802592990,10130,10150,10150,10130,8833
|
|
20230830,133300,66713042120,10150,10160,10170,10140,10067
|
|
20230830,133200,66610839560,10160,10160,10170,10150,4986
|
|
20230830,133100,66560189910,10160,10160,10160,10150,760
|
|
20230830,133000,66552469060,10160,10150,10170,10150,5198
|
|
20230830,132900,66499657180,10150,10160,10160,10150,2972
|
|
20230830,132800,66469482400,10160,10180,10180,10150,8706
|
|
20230830,132700,66381014810,10160,10220,10220,10150,15578
|
|
20230830,132600,66222255510,10220,10210,10220,10200,4108
|
|
20230830,132500,66180289790,10220,10230,10250,10210,14138
|
|
20230830,132400,66035656630,10230,10200,10230,10190,12693
|
|
20230830,132300,65906117790,10200,10160,10220,10160,10725
|
|
20230830,132200,65796806450,10170,10170,10170,10160,2404
|
|
20230830,132100,65772377760,10170,10160,10180,10160,4514
|
|
20230830,132000,65726472200,10170,10190,10190,10170,3504
|
|
20230830,131900,65690813760,10180,10150,10180,10150,7731
|
|
20230830,131800,65612269700,10150,10150,10160,10140,1714
|
|
20230830,131700,65594879750,10140,10140,10160,10130,4599
|
|
20230830,131600,65548248730,10150,10140,10150,10130,2998
|
|
20230830,131500,65517852290,10140,10140,10150,10140,5420
|
|
20230830,131400,65462874320,10150,10150,10160,10140,2783
|
|
20230830,131300,65434624000,10150,10140,10160,10140,4316
|
|
20230830,131200,65390835290,10140,10140,10150,10140,3170
|
|
20230830,131100,65358690490,10140,10140,10150,10130,4307
|
|
20230830,131000,65315023460,10130,10150,10150,10130,3404
|
|
20230830,130900,65280502600,10150,10170,10180,10150,7671
|
|
20230830,130800,65202551540,10170,10170,10180,10170,2637
|
|
20230830,130700,65175733160,10170,10180,10180,10160,4469
|
|
20230830,130600,65130297930,10180,10180,10190,10170,2451
|
|
20230830,130500,65105354300,10190,10180,10190,10180,4562
|
|
20230830,130400,65058896240,10190,10190,10200,10180,2221
|
|
20230830,130300,65036270560,10190,10220,10230,10180,16639
|
|
20230830,130200,64866597860,10230,10190,10240,10180,6928
|
|
20230830,130100,64795888640,10190,10190,10190,10160,5605
|
|
20230830,130000,64738843430,10180,10140,10180,10130,3828
|
|
20230830,125900,64699953550,10140,10130,10140,10130,4140
|
|
20230830,125800,64657997010,10140,10150,10150,10140,2112
|
|
20230830,125700,64636578500,10140,10130,10140,10130,5323
|
|
20230830,125600,64582620500,10130,10140,10150,10120,6782
|
|
20230830,125500,64513900440,10140,10130,10150,10130,2903
|
|
20230830,125400,64484466640,10130,10140,10150,10130,9659
|
|
20230830,125300,64386519730,10150,10190,10200,10140,16880
|
|
20230830,125200,64214966440,10190,10190,10210,10160,10166
|
|
20230830,125100,64111418160,10190,10160,10200,10140,10366
|
|
20230830,125000,64005986810,10180,10140,10180,10130,7260
|
|
20230830,124900,63932323250,10150,10130,10150,10120,10164
|
|
20230830,124800,63829301050,10130,10120,10130,10090,28103
|
|
20230830,124700,63545294650,10130,10150,10150,10110,18431
|
|
20230830,124600,63358642410,10150,10170,10170,10130,19616
|
|
20230830,124500,63159582020,10170,10170,10170,10150,10327
|
|
20230830,124400,63054681050,10170,10210,10210,10160,10375
|
|
20230830,124300,62949014540,10220,10200,10220,10190,3224
|
|
20230830,124200,62916120730,10190,10190,10210,10180,6077
|
|
20230830,124100,62854132290,10190,10230,10230,10180,10764
|
|
20230830,124000,62744346160,10220,10210,10230,10200,12519
|
|
20230830,123900,62616548980,10200,10250,10260,10200,13191
|
|
20230830,123800,62481636850,10250,10260,10270,10250,1782
|
|
20230830,123700,62463360670,10250,10280,10280,10250,8290
|
|
20230830,123600,62378266990,10270,10240,10280,10230,7044
|
|
20230830,123500,62306058980,10240,10270,10270,10240,10281
|
|
20230830,123400,62200676450,10270,10270,10270,10260,3247
|
|
20230830,123300,62167354560,10270,10280,10280,10260,3015
|
|
20230830,123200,62136404500,10290,10260,10300,10250,4936
|
|
20230830,123100,62085771670,10250,10310,10310,10250,19206
|
|
20230830,123000,61888313640,10300,10290,10300,10280,6348
|
|
20230830,122900,61822966210,10280,10290,10300,10280,2743
|
|
20230830,122800,61794744520,10280,10300,10300,10280,4895
|
|
20230830,122700,61744393530,10280,10320,10320,10280,9031
|
|
20230830,122600,61651371620,10320,10320,10320,10310,3686
|
|
20230830,122500,61613356750,10310,10310,10360,10300,12321
|
|
20230830,122400,61486153220,10300,10320,10330,10280,9206
|
|
20230830,122300,61391355990,10320,10360,10370,10320,5797
|
|
20230830,122200,61331382330,10370,10300,10380,10300,19243
|
|
20230830,122100,61132278050,10290,10310,10320,10280,10900
|
|
20230830,122000,61019997450,10310,10290,10350,10270,17292
|
|
20230830,121900,60841738040,10290,10320,10320,10250,18138
|
|
20230830,121800,60655129430,10320,10330,10340,10320,10092
|
|
20230830,121700,60550917060,10330,10350,10360,10300,16298
|
|
20230830,121600,60382643860,10360,10360,10380,10330,19086
|
|
20230830,121500,60185179860,10370,10360,10440,10340,22723
|
|
20230830,121400,59948987840,10360,10400,10410,10340,26966
|
|
20230830,121300,59669556330,10390,10390,10420,10380,26110
|
|
20230830,121200,59398049130,10390,10470,10480,10360,56556
|
|
20230830,121100,58808558060,10470,10460,10470,10430,44945
|
|
20230830,121000,58338592150,10460,10400,10480,10350,62778
|
|
20230830,120900,57684404160,10400,10330,10400,10330,37968
|
|
20230830,120800,57290440360,10330,10370,10370,10330,35304
|
|
20230830,120700,56924951360,10370,10290,10380,10290,70236
|
|
20230830,120600,56199472440,10290,10260,10290,10250,28054
|
|
20230830,120500,55911311640,10260,10220,10280,10210,14843
|
|
20230830,120400,55759161830,10220,10230,10240,10220,3309
|
|
20230830,120300,55725328190,10240,10260,10260,10210,7867
|
|
20230830,120200,55644774160,10260,10270,10300,10250,24167
|
|
20230830,120100,55396458280,10260,10250,10280,10230,29503
|
|
20230830,120000,55093704820,10250,10220,10250,10210,8500
|
|
20230830,115900,55006713740,10220,10170,10230,10170,6209
|
|
20230830,115800,54943333360,10170,10200,10200,10170,6628
|
|
20230830,115700,54875834370,10200,10200,10210,10200,5500
|
|
20230830,115600,54819732090,10200,10200,10220,10190,9078
|
|
20230830,115500,54727097230,10200,10200,10220,10190,8183
|
|
20230830,115400,54643607920,10200,10220,10250,10200,11018
|
|
20230830,115300,54530849410,10230,10140,10230,10140,15593
|
|
20230830,115200,54372023930,10140,10150,10170,10130,5924
|
|
20230830,115100,54311902440,10160,10160,10170,10150,2420
|
|
20230830,115000,54287318810,10160,10160,10180,10150,5220
|
|
20230830,114900,54234239510,10160,10150,10170,10150,2819
|
|
20230830,114800,54205607870,10150,10140,10170,10130,8164
|
|
20230830,114700,54122683120,10140,10130,10140,10120,2941
|
|
20230830,114600,54092894720,10120,10120,10130,10120,3378
|
|
20230830,114500,54058707080,10120,10110,10130,10100,2393
|
|
20230830,114400,54034505640,10120,10130,10130,10110,2110
|
|
20230830,114300,54013169270,10120,10120,10130,10120,883
|
|
20230830,114200,54004230130,10110,10120,10130,10110,1451
|
|
20230830,114100,53989547630,10110,10100,10130,10090,4965
|
|
20230830,114000,53939398410,10090,10080,10110,10080,5557
|
|
20230830,113900,53883304730,10090,10110,10120,10070,11458
|
|
20230830,113800,53767655960,10120,10140,10150,10110,4668
|
|
20230830,113700,53720326190,10130,10090,10150,10090,5425
|
|
20230830,113600,53665471000,10100,10100,10110,10090,11814
|
|
20230830,113500,53546158700,10110,10110,10120,10100,15752
|
|
20230830,113400,53386985560,10110,10130,10140,10110,7541
|
|
20230830,113300,53310653890,10130,10140,10140,10120,3534
|
|
20230830,113200,53274853620,10130,10130,10140,10130,2694
|
|
20230830,113100,53247556380,10130,10160,10170,10130,9522
|
|
20230830,113000,53150863140,10160,10140,10160,10130,4777
|
|
20230830,112900,53102425000,10130,10140,10150,10130,3051
|
|
20230830,112800,53071504180,10140,10160,10170,10140,9953
|
|
20230830,112700,52970472110,10170,10150,10170,10120,3616
|
|
20230830,112600,52933805750,10150,10180,10180,10150,4792
|
|
20230830,112500,52885113260,10180,10130,10180,10130,3087
|
|
20230830,112400,52853738610,10130,10140,10150,10130,2365
|
|
20230830,112300,52829767920,10140,10140,10160,10140,3163
|
|
20230830,112200,52797658620,10140,10170,10180,10120,9676
|
|
20230830,112100,52699481020,10160,10110,10190,10110,8202
|
|
20230830,112000,52616232760,10120,10100,10120,10090,6807
|
|
20230830,111900,52547496980,10100,10100,10120,10090,5316
|
|
20230830,111800,52493804490,10100,10130,10130,10090,7345
|
|
20230830,111700,52419594050,10120,10120,10130,10110,2785
|
|
20230830,111600,52391416650,10110,10110,10140,10100,7738
|
|
20230830,111500,52313185220,10120,10120,10120,10100,9453
|
|
20230830,111400,52217583820,10130,10140,10140,10120,9820
|
|
20230830,111300,52118094730,10150,10150,10160,10140,5465
|
|
20230830,111200,52062631560,10150,10160,10160,10150,8404
|
|
20230830,111100,51977258190,10160,10150,10180,10150,1818
|
|
20230830,111000,51958786570,10150,10160,10170,10150,3013
|
|
20230830,110900,51928183150,10160,10150,10170,10150,2978
|
|
20230830,110800,51897943950,10170,10160,10170,10150,7339
|
|
20230830,110700,51823408920,10160,10170,10190,10160,6610
|
|
20230830,110600,51756198050,10170,10180,10190,10170,3598
|
|
20230830,110500,51719593090,10180,10170,10180,10160,3252
|
|
20230830,110400,51686498160,10180,10150,10180,10140,6383
|
|
20230830,110300,51621666490,10150,10200,10210,10150,9374
|
|
20230830,110200,51526290370,10200,10160,10200,10150,5650
|
|
20230830,110100,51468752740,10160,10150,10160,10120,6922
|
|
20230830,110000,51398600430,10140,10180,10180,10140,3764
|
|
20230830,105900,51360394940,10170,10130,10180,10130,7895
|
|
20230830,105800,51280245170,10130,10110,10130,10110,6712
|
|
20230830,105700,51212271540,10110,10140,10140,10110,7903
|
|
20230830,105600,51132256300,10130,10140,10160,10130,5370
|
|
20230830,105500,51077782490,10140,10170,10180,10140,9006
|
|
20230830,105400,50986323510,10170,10190,10200,10150,6428
|
|
20230830,105300,50920952940,10200,10150,10200,10140,8134
|
|
20230830,105200,50838217620,10140,10140,10160,10130,8201
|
|
20230830,105100,50755039880,10150,10180,10180,10110,16198
|
|
20230830,105000,50590684800,10190,10200,10210,10170,11392
|
|
20230830,104900,50474655570,10210,10210,10220,10200,8136
|
|
20230830,104800,50391623770,10220,10180,10230,10170,15315
|
|
20230830,104700,50235294820,10190,10170,10190,10150,10742
|
|
20230830,104600,50126117000,10170,10170,10200,10150,11096
|
|
20230830,104500,50013219120,10170,10230,10230,10170,8130
|
|
20230830,104400,49930338790,10220,10210,10230,10150,16127
|
|
20230830,104300,49766041510,10210,10190,10230,10170,19941
|
|
20230830,104200,49562719720,10180,10240,10260,10180,14953
|
|
20230830,104100,49409980490,10240,10220,10250,10200,13454
|
|
20230830,104000,49272413220,10220,10260,10270,10220,30084
|
|
20230830,103900,48964174780,10250,10240,10270,10200,37386
|
|
20230830,103800,48581156530,10240,10200,10260,10150,38215
|
|
20230830,103700,48191520030,10200,10120,10210,10120,32316
|
|
20230830,103600,47862901380,10120,10080,10120,10080,4809
|
|
20230830,103500,47814361480,10070,10060,10090,10060,5892
|
|
20230830,103400,47755001650,10070,10060,10090,10050,7664
|
|
20230830,103300,47677799820,10060,10050,10080,10000,34295
|
|
20230830,103200,47333917280,10060,10100,10110,10050,15540
|
|
20230830,103100,47177305100,10110,10130,10140,10090,15434
|
|
20230830,103000,47021273120,10140,10150,10160,10110,13123
|
|
20230830,102900,46888322760,10150,10100,10150,10070,14036
|
|
20230830,102800,46746402300,10100,10090,10100,10070,12494
|
|
20230830,102700,46620408620,10090,10120,10120,10090,15440
|
|
20230830,102600,46464506350,10110,10100,10110,10090,10805
|
|
20230830,102500,46355389630,10100,10120,10140,10090,13239
|
|
20230830,102400,46221489130,10110,10090,10120,10080,11682
|
|
20230830,102300,46103543710,10080,10060,10110,10060,13337
|
|
20230830,102200,45968958360,10070,10090,10150,10060,18863
|
|
20230830,102100,45778576070,10090,10130,10130,10060,70921
|
|
20230830,102000,45063018630,10120,10160,10180,10120,26225
|
|
20230830,101900,44797104830,10170,10170,10180,10150,10131
|
|
20230830,101800,44694163860,10180,10210,10280,10170,23933
|
|
20230830,101700,44449724390,10200,10150,10210,10130,29471
|
|
20230830,101600,44149897810,10150,10160,10170,10130,14603
|
|
20230830,101500,44001738540,10160,10170,10170,10150,8821
|
|
20230830,101400,43912101390,10170,10170,10190,10130,28717
|
|
20230830,101300,43620615990,10180,10160,10180,10130,18079
|
|
20230830,101200,43437087180,10160,10170,10190,10130,37756
|
|
20230830,101100,43053373060,10160,10190,10200,10160,16001
|
|
20230830,101000,42890444080,10190,10190,10210,10180,14057
|
|
20230830,100900,42747150630,10180,10250,10250,10160,37118
|
|
20230830,100800,42368660670,10250,10290,10300,10250,9157
|
|
20230830,100700,42274576440,10290,10260,10300,10250,8397
|
|
20230830,100600,42188244290,10270,10230,10270,10230,10055
|
|
20230830,100500,42085215170,10230,10230,10250,10220,5868
|
|
20230830,100400,42025157550,10220,10280,10280,10210,24762
|
|
20230830,100300,41771587850,10280,10260,10290,10250,8075
|
|
20230830,100200,41688701040,10250,10220,10260,10220,25337
|
|
20230830,100100,41429242560,10230,10230,10250,10210,21930
|
|
20230830,100000,41204913400,10240,10260,10270,10230,21079
|
|
20230830,095900,40988860200,10260,10270,10280,10260,13742
|
|
20230830,095800,40847737820,10260,10250,10290,10250,19970
|
|
20230830,095700,40642785850,10250,10320,10320,10250,44628
|
|
20230830,095600,40183785860,10320,10320,10340,10300,12602
|
|
20230830,095500,40053817590,10310,10400,10420,10310,47002
|
|
20230830,095400,39566997750,10400,10330,10410,10320,22531
|
|
20230830,095300,39333531540,10340,10320,10350,10310,19724
|
|
20230830,095200,39129745410,10330,10310,10350,10300,21186
|
|
20230830,095100,38910992070,10310,10290,10350,10280,40833
|
|
20230830,095000,38490020830,10300,10380,10390,10280,109522
|
|
20230830,094900,37359661740,10380,10380,10410,10360,27435
|
|
20230830,094800,37074982040,10380,10410,10430,10380,20392
|
|
20230830,094700,36863115560,10410,10430,10440,10390,14500
|
|
20230830,094600,36712062580,10430,10450,10470,10430,24954
|
|
20230830,094500,36451212770,10440,10400,10450,10390,22463
|
|
20230830,094400,36217315680,10390,10420,10440,10390,22498
|
|
20230830,094300,35983089840,10420,10470,10480,10420,14938
|
|
20230830,094200,35827014980,10470,10480,10490,10470,10998
|
|
20230830,094100,35711750000,10480,10470,10490,10470,35075
|
|
20230830,094000,35344321130,10470,10500,10520,10450,34722
|
|
20230830,093900,34979926100,10500,10370,10500,10350,32623
|
|
20230830,093800,34640573740,10380,10420,10430,10370,17398
|
|
20230830,093700,34459668570,10420,10400,10430,10390,21012
|
|
20230830,093600,34241056010,10410,10370,10450,10350,29677
|
|
20230830,093500,33932398480,10360,10410,10410,10360,40406
|
|
20230830,093400,33512729700,10410,10520,10520,10400,58795
|
|
20230830,093300,32898814000,10500,10450,10540,10430,26585
|
|
20230830,093200,32619701970,10450,10540,10550,10410,66533
|
|
20230830,093100,31922805290,10550,10570,10600,10520,42017
|
|
20230830,093000,31478901060,10560,10540,10600,10500,60566
|
|
20230830,092900,30839111440,10530,10630,10630,10500,83232
|
|
20230830,092800,29959072100,10630,10510,10680,10490,197348
|
|
20230830,092700,27865278680,10510,10490,10550,10480,72938
|
|
20230830,092600,27097446650,10490,10440,10560,10430,108609
|
|
20230830,092500,25956888590,10440,10390,10440,10380,47741
|
|
20230830,092400,25459633970,10400,10390,10410,10380,34064
|
|
20230830,092300,25105654600,10400,10380,10440,10370,40704
|
|
20230830,092200,24682362950,10380,10440,10450,10370,30364
|
|
20230830,092100,24366452800,10440,10390,10450,10370,37246
|
|
20230830,092000,23978991530,10380,10340,10440,10320,54170
|
|
20230830,091900,23416146710,10360,10370,10420,10320,79768
|
|
20230830,091800,22589235640,10370,10450,10460,10370,79185
|
|
20230830,091700,21764708030,10430,10520,10530,10420,69741
|
|
20230830,091600,21034010340,10520,10490,10550,10400,90533
|
|
20230830,091500,20086305180,10480,10560,10620,10450,172106
|
|
20230830,091400,18274062070,10560,10370,10650,10370,221157
|
|
20230830,091300,15938421900,10390,10480,10640,10370,299090
|
|
20230830,091200,12787072300,10500,10370,10500,10350,190807
|
|
20230830,091100,10796216930,10380,10340,10400,10280,153851
|
|
20230830,091000,9204295260,10330,10170,10370,10120,132849
|
|
20230830,090900,7844936630,10160,10040,10190,10030,50078
|
|
20230830,090800,7337175840,10040,10210,10230,10030,91022
|
|
20230830,090700,6415153890,10220,10160,10260,10120,102807
|
|
20230830,090600,5365762220,10150,10090,10250,10090,123291
|
|
20230830,090500,4111593670,10090,10030,10100,10000,65837
|
|
20230830,090400,3449406980,10030,9970,10030,9960,52627
|
|
20230830,090300,2923963060,9970,9960,10000,9920,50741
|
|
20230830,090200,2418494930,9960,9910,9970,9880,52890
|
|
20230830,090100,1893863680,9910,9830,9940,9710,54136
|
|
20230830,090000,1361742120,9830,9800,9900,9650,131413
|