665 lines
36 KiB
CSV
665 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,200100,81087872890,15050,15050,15050,15050,0
|
|
20230828,200000,81087872890,15050,15050,15050,15050,0
|
|
20230828,195900,81087872890,15050,15050,15050,15050,0
|
|
20230828,195800,81087872890,15050,15050,15050,15050,0
|
|
20230828,195700,81087872890,15050,15050,15050,15050,0
|
|
20230828,195600,81087872890,15050,15050,15050,15050,0
|
|
20230828,195500,81087872890,15050,15050,15050,15050,0
|
|
20230828,195400,81087872890,15050,15050,15050,15050,0
|
|
20230828,195300,81087872890,15050,15050,15050,15050,0
|
|
20230828,195200,81087872890,15050,15050,15050,15050,0
|
|
20230828,195100,81087872890,15050,15050,15050,15050,0
|
|
20230828,195000,81087872890,15050,15050,15050,15050,0
|
|
20230828,194900,81087872890,15050,15050,15050,15050,0
|
|
20230828,194800,81087872890,15050,15050,15050,15050,0
|
|
20230828,194700,81087872890,15050,15050,15050,15050,0
|
|
20230828,194600,81087872890,15050,15050,15050,15050,0
|
|
20230828,194500,81087872890,15050,15050,15050,15050,0
|
|
20230828,194400,81087872890,15050,15050,15050,15050,0
|
|
20230828,194300,81087872890,15050,15050,15050,15050,0
|
|
20230828,194200,81087872890,15050,15050,15050,15050,0
|
|
20230828,194100,81087872890,15050,15050,15050,15050,0
|
|
20230828,194000,81087872890,15050,15050,15050,15050,0
|
|
20230828,193900,81087872890,15050,15050,15050,15050,0
|
|
20230828,193800,81087872890,15050,15050,15050,15050,0
|
|
20230828,193700,81087872890,15050,15050,15050,15050,0
|
|
20230828,193600,81087872890,15050,15050,15050,15050,0
|
|
20230828,193500,81087872890,15050,15050,15050,15050,0
|
|
20230828,193400,81087872890,15050,15050,15050,15050,0
|
|
20230828,193300,81087872890,15050,15050,15050,15050,0
|
|
20230828,193200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,193100,81087872890,15050,15050,15050,15050,0
|
|
20230828,193000,81087872890,15050,15050,15050,15050,0
|
|
20230828,192900,81087872890,15050,15050,15050,15050,0
|
|
20230828,192800,81087872890,15050,15050,15050,15050,0
|
|
20230828,192700,81087872890,15050,15050,15050,15050,0
|
|
20230828,192600,81087872890,15050,15050,15050,15050,0
|
|
20230828,192500,81087872890,15050,15050,15050,15050,0
|
|
20230828,192400,81087872890,15050,15050,15050,15050,0
|
|
20230828,192300,81087872890,15050,15050,15050,15050,0
|
|
20230828,192200,81087872890,15050,15050,15050,15050,0
|
|
20230828,192100,81087872890,15050,15050,15050,15050,0
|
|
20230828,192000,81087872890,15050,15050,15050,15050,0
|
|
20230828,191900,81087872890,15050,15050,15050,15050,0
|
|
20230828,191800,81087872890,15050,15050,15050,15050,0
|
|
20230828,191700,81087872890,15050,15050,15050,15050,0
|
|
20230828,191600,81087872890,15050,15050,15050,15050,0
|
|
20230828,191500,81087872890,15050,15050,15050,15050,0
|
|
20230828,191400,81087872890,15050,15050,15050,15050,0
|
|
20230828,191300,81087872890,15050,15050,15050,15050,0
|
|
20230828,191200,81087872890,15050,15050,15050,15050,0
|
|
20230828,191100,81087872890,15050,15050,15050,15050,0
|
|
20230828,191000,81087872890,15050,15050,15050,15050,0
|
|
20230828,190900,81087872890,15050,15050,15050,15050,0
|
|
20230828,190800,81087872890,15050,15050,15050,15050,0
|
|
20230828,190700,81087872890,15050,15050,15050,15050,0
|
|
20230828,190600,81087872890,15050,15050,15050,15050,0
|
|
20230828,190500,81087872890,15050,15050,15050,15050,0
|
|
20230828,190400,81087872890,15050,15050,15050,15050,0
|
|
20230828,190300,81087872890,15050,15050,15050,15050,0
|
|
20230828,190200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,190100,81087872890,15050,15050,15050,15050,0
|
|
20230828,190000,81087872890,15050,15050,15050,15050,0
|
|
20230828,185900,81087872890,15050,15050,15050,15050,0
|
|
20230828,185800,81087872890,15050,15050,15050,15050,0
|
|
20230828,185700,81087872890,15050,15050,15050,15050,0
|
|
20230828,185600,81087872890,15050,15050,15050,15050,0
|
|
20230828,185500,81087872890,15050,15050,15050,15050,0
|
|
20230828,185400,81087872890,15050,15050,15050,15050,0
|
|
20230828,185300,81087872890,15050,15050,15050,15050,0
|
|
20230828,185200,81087872890,15050,15050,15050,15050,0
|
|
20230828,185100,81087872890,15050,15050,15050,15050,0
|
|
20230828,185000,81087872890,15050,15050,15050,15050,0
|
|
20230828,184900,81087872890,15050,15050,15050,15050,0
|
|
20230828,184800,81087872890,15050,15050,15050,15050,0
|
|
20230828,184700,81087872890,15050,15050,15050,15050,0
|
|
20230828,184600,81087872890,15050,15050,15050,15050,0
|
|
20230828,184500,81087872890,15050,15050,15050,15050,0
|
|
20230828,184400,81087872890,15050,15050,15050,15050,0
|
|
20230828,184300,81087872890,15050,15050,15050,15050,0
|
|
20230828,184200,81087872890,15050,15050,15050,15050,0
|
|
20230828,184100,81087872890,15050,15050,15050,15050,0
|
|
20230828,184000,81087872890,15050,15050,15050,15050,0
|
|
20230828,183900,81087872890,15050,15050,15050,15050,0
|
|
20230828,183800,81087872890,15050,15050,15050,15050,0
|
|
20230828,183700,81087872890,15050,15050,15050,15050,0
|
|
20230828,183600,81087872890,15050,15050,15050,15050,0
|
|
20230828,183500,81087872890,15050,15050,15050,15050,0
|
|
20230828,183400,81087872890,15050,15050,15050,15050,0
|
|
20230828,183300,81087872890,15050,15050,15050,15050,0
|
|
20230828,183200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,183100,81087872890,15050,15050,15050,15050,0
|
|
20230828,183000,81087872890,15050,15050,15050,15050,0
|
|
20230828,182900,81087872890,15050,15050,15050,15050,0
|
|
20230828,182800,81087872890,15050,15050,15050,15050,0
|
|
20230828,182700,81087872890,15050,15050,15050,15050,0
|
|
20230828,182600,81087872890,15050,15050,15050,15050,0
|
|
20230828,182500,81087872890,15050,15050,15050,15050,0
|
|
20230828,182400,81087872890,15050,15050,15050,15050,0
|
|
20230828,182300,81087872890,15050,15050,15050,15050,0
|
|
20230828,182200,81087872890,15050,15050,15050,15050,0
|
|
20230828,182100,81087872890,15050,15050,15050,15050,0
|
|
20230828,182000,81087872890,15050,15050,15050,15050,0
|
|
20230828,181900,81087872890,15050,15050,15050,15050,0
|
|
20230828,181800,81087872890,15050,15050,15050,15050,0
|
|
20230828,181700,81087872890,15050,15050,15050,15050,0
|
|
20230828,181600,81087872890,15050,15050,15050,15050,0
|
|
20230828,181500,81087872890,15050,15050,15050,15050,0
|
|
20230828,181400,81087872890,15050,15050,15050,15050,0
|
|
20230828,181300,81087872890,15050,15050,15050,15050,0
|
|
20230828,181200,81087872890,15050,15050,15050,15050,0
|
|
20230828,181100,81087872890,15050,15050,15050,15050,0
|
|
20230828,181000,81087872890,15050,15050,15050,15050,0
|
|
20230828,180900,81087872890,15050,15050,15050,15050,0
|
|
20230828,180800,81087872890,15050,15050,15050,15050,0
|
|
20230828,180700,81087872890,15050,15050,15050,15050,0
|
|
20230828,180600,81087872890,15050,15050,15050,15050,0
|
|
20230828,180500,81087872890,15050,15050,15050,15050,0
|
|
20230828,180400,81087872890,15050,15050,15050,15050,0
|
|
20230828,180300,81087872890,15050,15050,15050,15050,0
|
|
20230828,180200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,180100,81087872890,15050,15050,15050,15050,0
|
|
20230828,180000,81087872890,15050,15050,15050,15050,0
|
|
20230828,175900,81087872890,15050,15050,15050,15050,0
|
|
20230828,175800,81087872890,15050,15050,15050,15050,0
|
|
20230828,175700,81087872890,15050,15050,15050,15050,0
|
|
20230828,175600,81087872890,15050,15050,15050,15050,0
|
|
20230828,175500,81087872890,15050,15050,15050,15050,0
|
|
20230828,175400,81087872890,15050,15050,15050,15050,0
|
|
20230828,175300,81087872890,15050,15050,15050,15050,0
|
|
20230828,175200,81087872890,15050,15050,15050,15050,0
|
|
20230828,175100,81087872890,15050,15050,15050,15050,0
|
|
20230828,175000,81087872890,15050,15050,15050,15050,0
|
|
20230828,174900,81087872890,15050,15050,15050,15050,0
|
|
20230828,174800,81087872890,15050,15050,15050,15050,0
|
|
20230828,174700,81087872890,15050,15050,15050,15050,0
|
|
20230828,174600,81087872890,15050,15050,15050,15050,0
|
|
20230828,174500,81087872890,15050,15050,15050,15050,0
|
|
20230828,174400,81087872890,15050,15050,15050,15050,0
|
|
20230828,174300,81087872890,15050,15050,15050,15050,0
|
|
20230828,174200,81087872890,15050,15050,15050,15050,0
|
|
20230828,174100,81087872890,15050,15050,15050,15050,0
|
|
20230828,174000,81087872890,15050,15050,15050,15050,0
|
|
20230828,173900,81087872890,15050,15050,15050,15050,0
|
|
20230828,173800,81087872890,15050,15050,15050,15050,0
|
|
20230828,173700,81087872890,15050,15050,15050,15050,0
|
|
20230828,173600,81087872890,15050,15050,15050,15050,0
|
|
20230828,173500,81087872890,15050,15050,15050,15050,0
|
|
20230828,173400,81087872890,15050,15050,15050,15050,0
|
|
20230828,173300,81087872890,15050,15050,15050,15050,0
|
|
20230828,173200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,173100,81087872890,15050,15050,15050,15050,0
|
|
20230828,173000,81087872890,15050,15050,15050,15050,0
|
|
20230828,172900,81087872890,15050,15050,15050,15050,0
|
|
20230828,172800,81087872890,15050,15050,15050,15050,0
|
|
20230828,172700,81087872890,15050,15050,15050,15050,0
|
|
20230828,172600,81087872890,15050,15050,15050,15050,0
|
|
20230828,172500,81087872890,15050,15050,15050,15050,0
|
|
20230828,172400,81087872890,15050,15050,15050,15050,0
|
|
20230828,172300,81087872890,15050,15050,15050,15050,0
|
|
20230828,172200,81087872890,15050,15050,15050,15050,0
|
|
20230828,172100,81087872890,15050,15050,15050,15050,0
|
|
20230828,172000,81087872890,15050,15050,15050,15050,0
|
|
20230828,171900,81087872890,15050,15050,15050,15050,0
|
|
20230828,171800,81087872890,15050,15050,15050,15050,0
|
|
20230828,171700,81087872890,15050,15050,15050,15050,0
|
|
20230828,171600,81087872890,15050,15050,15050,15050,0
|
|
20230828,171500,81087872890,15050,15050,15050,15050,0
|
|
20230828,171400,81087872890,15050,15050,15050,15050,0
|
|
20230828,171300,81087872890,15050,15050,15050,15050,0
|
|
20230828,171200,81087872890,15050,15050,15050,15050,0
|
|
20230828,171100,81087872890,15050,15050,15050,15050,0
|
|
20230828,171000,81087872890,15050,15050,15050,15050,0
|
|
20230828,170900,81087872890,15050,15050,15050,15050,0
|
|
20230828,170800,81087872890,15050,15050,15050,15050,0
|
|
20230828,170700,81087872890,15050,15050,15050,15050,0
|
|
20230828,170600,81087872890,15050,15050,15050,15050,0
|
|
20230828,170500,81087872890,15050,15050,15050,15050,0
|
|
20230828,170400,81087872890,15050,15050,15050,15050,0
|
|
20230828,170300,81087872890,15050,15050,15050,15050,0
|
|
20230828,170200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,170100,81087872890,15050,15050,15050,15050,0
|
|
20230828,170000,81087872890,15050,15050,15050,15050,0
|
|
20230828,165900,81087872890,15050,15050,15050,15050,0
|
|
20230828,165800,81087872890,15050,15050,15050,15050,0
|
|
20230828,165700,81087872890,15050,15050,15050,15050,0
|
|
20230828,165600,81087872890,15050,15050,15050,15050,0
|
|
20230828,165500,81087872890,15050,15050,15050,15050,0
|
|
20230828,165400,81087872890,15050,15050,15050,15050,0
|
|
20230828,165300,81087872890,15050,15050,15050,15050,0
|
|
20230828,165200,81087872890,15050,15050,15050,15050,0
|
|
20230828,165100,81087872890,15050,15050,15050,15050,0
|
|
20230828,165000,81087872890,15050,15050,15050,15050,0
|
|
20230828,164900,81087872890,15050,15050,15050,15050,0
|
|
20230828,164800,81087872890,15050,15050,15050,15050,0
|
|
20230828,164700,81087872890,15050,15050,15050,15050,0
|
|
20230828,164600,81087872890,15050,15050,15050,15050,0
|
|
20230828,164500,81087872890,15050,15050,15050,15050,0
|
|
20230828,164400,81087872890,15050,15050,15050,15050,0
|
|
20230828,164300,81087872890,15050,15050,15050,15050,0
|
|
20230828,164200,81087872890,15050,15050,15050,15050,0
|
|
20230828,164100,81087872890,15050,15050,15050,15050,0
|
|
20230828,164000,81087872890,15050,15050,15050,15050,0
|
|
20230828,163900,81087872890,15050,15050,15050,15050,0
|
|
20230828,163800,81087872890,15050,15050,15050,15050,0
|
|
20230828,163700,81087872890,15050,15050,15050,15050,0
|
|
20230828,163600,81087872890,15050,15050,15050,15050,0
|
|
20230828,163500,81087872890,15050,15050,15050,15050,0
|
|
20230828,163400,81087872890,15050,15050,15050,15050,0
|
|
20230828,163300,81087872890,15050,15050,15050,15050,0
|
|
20230828,163200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,163100,81087872890,15050,15050,15050,15050,0
|
|
20230828,163000,81087872890,15050,15050,15050,15050,0
|
|
20230828,162900,81087872890,15050,15050,15050,15050,0
|
|
20230828,162800,81087872890,15050,15050,15050,15050,0
|
|
20230828,162700,81087872890,15050,15050,15050,15050,0
|
|
20230828,162600,81087872890,15050,15050,15050,15050,0
|
|
20230828,162500,81087872890,15050,15050,15050,15050,0
|
|
20230828,162400,81087872890,15050,15050,15050,15050,0
|
|
20230828,162300,81087872890,15050,15050,15050,15050,0
|
|
20230828,162200,81087872890,15050,15050,15050,15050,0
|
|
20230828,162100,81087872890,15050,15050,15050,15050,0
|
|
20230828,162000,81087872890,15050,15050,15050,15050,0
|
|
20230828,161900,81087872890,15050,15050,15050,15050,0
|
|
20230828,161800,81087872890,15050,15050,15050,15050,0
|
|
20230828,161700,81087872890,15050,15050,15050,15050,0
|
|
20230828,161600,81087872890,15050,15050,15050,15050,0
|
|
20230828,161500,81087872890,15050,15050,15050,15050,0
|
|
20230828,161400,81087872890,15050,15050,15050,15050,0
|
|
20230828,161300,81087872890,15050,15050,15050,15050,0
|
|
20230828,161200,81087872890,15050,15050,15050,15050,0
|
|
20230828,161100,81087872890,15050,15050,15050,15050,0
|
|
20230828,161000,81087872890,15050,15050,15050,15050,0
|
|
20230828,160900,81087872890,15050,15050,15050,15050,0
|
|
20230828,160800,81087872890,15050,15050,15050,15050,0
|
|
20230828,160700,81087872890,15050,15050,15050,15050,0
|
|
20230828,160600,81087872890,15050,15050,15050,15050,0
|
|
20230828,160500,81087872890,15050,15050,15050,15050,0
|
|
20230828,160400,81087872890,15050,15050,15050,15050,0
|
|
20230828,160300,81087872890,15050,15050,15050,15050,0
|
|
20230828,160200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,160100,81087872890,15050,15050,15050,15050,0
|
|
20230828,160000,81087872890,15050,15050,15050,15050,0
|
|
20230828,155900,81087872890,15050,15050,15050,15050,0
|
|
20230828,155800,81087872890,15050,15050,15050,15050,0
|
|
20230828,155700,81087872890,15050,15050,15050,15050,0
|
|
20230828,155600,81087872890,15050,15050,15050,15050,0
|
|
20230828,155500,81087872890,15050,15050,15050,15050,0
|
|
20230828,155400,81087872890,15050,15050,15050,15050,0
|
|
20230828,155300,81087872890,15050,15050,15050,15050,0
|
|
20230828,155200,81087872890,15050,15050,15050,15050,0
|
|
20230828,155100,81087872890,15050,15050,15050,15050,0
|
|
20230828,155000,81087872890,15050,15050,15050,15050,0
|
|
20230828,154900,81087872890,15050,15050,15050,15050,0
|
|
20230828,154800,81087872890,15050,15050,15050,15050,0
|
|
20230828,154700,81087872890,15050,15050,15050,15050,0
|
|
20230828,154600,81087872890,15050,15050,15050,15050,0
|
|
20230828,154500,81087872890,15050,15050,15050,15050,0
|
|
20230828,154400,81087872890,15050,15050,15050,15050,0
|
|
20230828,154300,81087872890,15050,15050,15050,15050,0
|
|
20230828,154200,81087872890,15050,15050,15050,15050,0
|
|
20230828,154100,81087872890,15050,15050,15050,15050,0
|
|
20230828,154000,81087872890,15050,15050,15050,15050,0
|
|
20230828,153900,81087872890,15050,15050,15050,15050,0
|
|
20230828,153800,81087872890,15050,15050,15050,15050,0
|
|
20230828,153700,81087872890,15050,15050,15050,15050,0
|
|
20230828,153600,81087872890,15050,15050,15050,15050,0
|
|
20230828,153500,81087872890,15050,15050,15050,15050,0
|
|
20230828,153400,81087872890,15050,15050,15050,15050,0
|
|
20230828,153300,81087872890,15050,15050,15050,15050,0
|
|
20230828,153200,81087872890,15050,15050,15050,15050,68715
|
|
20230828,153100,81087872890,15050,15050,15050,15050,0
|
|
20230828,153000,81087872890,15050,15050,15050,15050,68715
|
|
20230828,152900,80053712140,15080,15080,15080,15080,0
|
|
20230828,152800,80053712140,15080,15080,15080,15080,0
|
|
20230828,152700,80053712140,15080,15080,15080,15080,0
|
|
20230828,152600,80053712140,15080,15080,15080,15080,0
|
|
20230828,152500,80053712140,15080,15080,15080,15080,0
|
|
20230828,152400,80053712140,15080,15080,15080,15080,0
|
|
20230828,152300,80053712140,15080,15080,15080,15080,0
|
|
20230828,152200,80053712140,15080,15080,15080,15080,0
|
|
20230828,152100,80053712140,15080,15080,15080,15080,0
|
|
20230828,152000,80053712140,15080,15080,15080,15080,0
|
|
20230828,151900,80053712140,15080,15090,15130,15080,19425
|
|
20230828,151800,79760556020,15090,15140,15160,15080,19275
|
|
20230828,151700,79469303860,15140,15140,15190,15130,15543
|
|
20230828,151600,79233877280,15150,15160,15180,15110,17776
|
|
20230828,151500,78964678940,15160,15200,15210,15160,8880
|
|
20230828,151400,78829852560,15200,15220,15220,15180,4015
|
|
20230828,151300,78768842020,15230,15200,15230,15190,10879
|
|
20230828,151200,78603400030,15220,15200,15220,15190,4314
|
|
20230828,151100,78537818110,15210,15200,15210,15180,10499
|
|
20230828,151000,78378259550,15190,15200,15200,15190,1579
|
|
20230828,150900,78354271190,15190,15160,15200,15160,7015
|
|
20230828,150800,78247788330,15160,15130,15200,15130,9607
|
|
20230828,150700,78102302070,15140,15200,15220,15130,11542
|
|
20230828,150600,77927332640,15200,15190,15240,15170,6786
|
|
20230828,150500,77824300780,15190,15220,15230,15180,5681
|
|
20230828,150400,77737939930,15220,15240,15240,15220,4867
|
|
20230828,150300,77663825190,15230,15290,15290,15220,6976
|
|
20230828,150200,77557366770,15300,15220,15300,15220,11430
|
|
20230828,150100,77382947660,15230,15160,15230,15150,6101
|
|
20230828,150000,77290312150,15170,15150,15200,15130,10058
|
|
20230828,145900,77137933160,15150,15190,15200,15150,8957
|
|
20230828,145800,77002071420,15200,15190,15210,15180,3648
|
|
20230828,145700,76946672100,15190,15210,15210,15170,17730
|
|
20230828,145600,76677395630,15210,15230,15240,15200,9963
|
|
20230828,145500,76525823750,15240,15280,15280,15230,9636
|
|
20230828,145400,76378817950,15280,15290,15340,15280,9022
|
|
20230828,145300,76240719040,15300,15220,15300,15220,10231
|
|
20230828,145200,76084700800,15220,15280,15280,15220,9609
|
|
20230828,145100,75938192870,15280,15320,15330,15250,18007
|
|
20230828,145000,75662894100,15330,15320,15330,15310,2606
|
|
20230828,144900,75622973820,15320,15330,15340,15320,4197
|
|
20230828,144800,75558641190,15330,15330,15340,15320,3205
|
|
20230828,144700,75509499550,15330,15350,15360,15310,4499
|
|
20230828,144600,75440457260,15350,15330,15360,15320,12575
|
|
20230828,144500,75247510330,15340,15330,15340,15320,6546
|
|
20230828,144400,75147113670,15330,15300,15340,15300,9717
|
|
20230828,144300,74998218580,15300,15300,15310,15300,3312
|
|
20230828,144200,74947533130,15290,15290,15300,15270,4283
|
|
20230828,144100,74882056520,15280,15290,15300,15270,3494
|
|
20230828,144000,74828673940,15290,15290,15290,15270,4545
|
|
20230828,143900,74759220030,15280,15290,15300,15280,5128
|
|
20230828,143800,74680801550,15280,15340,15340,15280,5200
|
|
20230828,143700,74601204360,15340,15310,15340,15300,9195
|
|
20230828,143600,74460359690,15310,15270,15320,15270,8070
|
|
20230828,143500,74336867670,15270,15230,15280,15220,3458
|
|
20230828,143400,74284150840,15230,15260,15270,15220,9645
|
|
20230828,143300,74137230640,15270,15290,15290,15250,4313
|
|
20230828,143200,74071356200,15280,15300,15300,15280,4332
|
|
20230828,143100,74005106640,15290,15310,15310,15280,5869
|
|
20230828,143000,73915316600,15310,15310,15320,15290,11422
|
|
20230828,142900,73740442620,15320,15230,15320,15220,15421
|
|
20230828,142800,73504805880,15220,15210,15230,15200,1129
|
|
20230828,142700,73487627270,15210,15200,15210,15200,1088
|
|
20230828,142600,73471087420,15200,15200,15230,15190,3831
|
|
20230828,142500,73412863040,15200,15210,15230,15180,8840
|
|
20230828,142400,73278460810,15210,15230,15240,15210,833
|
|
20230828,142300,73265780730,15240,15260,15260,15210,1217
|
|
20230828,142200,73247245610,15230,15230,15260,15220,7222
|
|
20230828,142100,73137215050,15240,15180,15240,15180,2917
|
|
20230828,142000,73092795440,15180,15190,15220,15170,3410
|
|
20230828,141900,73041011690,15190,15210,15230,15190,2661
|
|
20230828,141800,73000540730,15210,15200,15220,15190,1487
|
|
20230828,141700,72977927390,15200,15230,15230,15200,3535
|
|
20230828,141600,72924143070,15220,15170,15230,15170,707
|
|
20230828,141500,72913388340,15170,15180,15230,15160,4628
|
|
20230828,141400,72843189290,15180,15230,15230,15180,5943
|
|
20230828,141300,72752929990,15230,15200,15250,15200,3172
|
|
20230828,141200,72704682880,15200,15230,15230,15200,2976
|
|
20230828,141100,72659412980,15230,15220,15230,15190,10566
|
|
20230828,141000,72498762580,15220,15210,15240,15210,3167
|
|
20230828,140900,72450545510,15220,15230,15230,15190,6921
|
|
20230828,140800,72345324390,15230,15230,15240,15190,6322
|
|
20230828,140700,72249180460,15230,15250,15280,15220,5771
|
|
20230828,140600,72161227590,15280,15250,15290,15250,2312
|
|
20230828,140500,72125917070,15300,15310,15310,15230,3053
|
|
20230828,140400,72079283070,15310,15230,15330,15230,7275
|
|
20230828,140300,71968074760,15240,15250,15250,15210,2371
|
|
20230828,140200,71931998450,15210,15250,15280,15200,5704
|
|
20230828,140100,71845197880,15200,15290,15300,15200,7238
|
|
20230828,140000,71734704400,15300,15300,15310,15270,5154
|
|
20230828,135900,71655897790,15300,15230,15340,15230,12790
|
|
20230828,135800,71460173010,15250,15190,15250,15180,7749
|
|
20230828,135700,71342405320,15200,15250,15260,15150,23376
|
|
20230828,135600,70987319020,15260,15260,15280,15230,7923
|
|
20230828,135500,70866540750,15260,15280,15280,15230,25043
|
|
20230828,135400,70484635370,15280,15350,15350,15280,8235
|
|
20230828,135300,70358526250,15350,15280,15350,15280,5378
|
|
20230828,135200,70276187240,15290,15310,15320,15270,23902
|
|
20230828,135100,69910914210,15320,15400,15400,15310,17256
|
|
20230828,135000,69646178670,15390,15290,15410,15280,21476
|
|
20230828,134900,69316158370,15280,15430,15450,15280,60291
|
|
20230828,134800,68389545940,15420,15340,15430,15310,44653
|
|
20230828,134700,67702643370,15340,15400,15460,15290,73323
|
|
20230828,134600,66574375440,15400,15290,15400,15290,60914
|
|
20230828,134500,65639340320,15290,15200,15290,15200,12967
|
|
20230828,134400,65441451840,15200,15220,15220,15180,12429
|
|
20230828,134300,65252599980,15210,15220,15270,15210,22547
|
|
20230828,134200,64908882350,15230,15190,15230,15180,14556
|
|
20230828,134100,64687532500,15190,15200,15210,15130,26969
|
|
20230828,134000,64277789820,15200,15110,15200,15090,21052
|
|
20230828,133900,63958943870,15110,15040,15150,15040,21963
|
|
20230828,133800,63627071870,15030,15020,15040,15010,2427
|
|
20230828,133700,63590599640,15010,14970,15010,14960,4036
|
|
20230828,133600,63530087630,14970,15000,15000,14970,3113
|
|
20230828,133500,63483440610,15000,15010,15020,14990,1684
|
|
20230828,133400,63458174180,15010,15000,15010,15000,1216
|
|
20230828,133300,63439933120,15000,15020,15020,15000,1536
|
|
20230828,133200,63416880100,15020,15030,15030,15010,2908
|
|
20230828,133100,63373214720,15010,15030,15040,15010,3791
|
|
20230828,133000,63316248900,15020,15040,15050,15020,6933
|
|
20230828,132900,63211987660,15040,15060,15060,15030,4311
|
|
20230828,132800,63147137940,15060,15020,15060,15020,11951
|
|
20230828,132700,62967332300,15030,15000,15040,15000,8688
|
|
20230828,132600,62836827860,15010,14970,15010,14970,8505
|
|
20230828,132500,62709404860,14960,14950,15000,14920,8382
|
|
20230828,132400,62583913750,14940,14940,14950,14930,714
|
|
20230828,132300,62573247050,14920,14950,14950,14910,756
|
|
20230828,132200,62561963560,14950,14920,14950,14900,8585
|
|
20230828,132100,62433922960,14920,14910,14930,14900,1259
|
|
20230828,132000,62415149340,14910,14900,14910,14890,1347
|
|
20230828,131900,62395078340,14900,14910,14920,14900,1863
|
|
20230828,131800,62367314820,14900,14920,14920,14900,2779
|
|
20230828,131700,62325884990,14920,14910,14930,14900,1225
|
|
20230828,131600,62307604740,14890,14910,14910,14890,1346
|
|
20230828,131500,62287554540,14910,14910,14910,14880,2034
|
|
20230828,131400,62257261400,14900,14930,14930,14900,708
|
|
20230828,131300,62246711030,14930,14890,14930,14890,1439
|
|
20230828,131200,62225280920,14890,14950,14950,14880,1673
|
|
20230828,131100,62200361410,14940,14900,14940,14890,4027
|
|
20230828,131000,62140365790,14900,14910,14940,14900,2171
|
|
20230828,130900,62108013150,14910,14920,14930,14910,5124
|
|
20230828,130800,62031572580,14920,14950,14950,14920,2344
|
|
20230828,130700,61996570970,14950,14920,14950,14900,2395
|
|
20230828,130600,61960822080,14920,14890,14930,14890,3251
|
|
20230828,130500,61912365900,14890,14870,14910,14860,1870
|
|
20230828,130400,61884549500,14870,14910,14910,14860,6750
|
|
20230828,130300,61784123620,14910,14930,14950,14910,1486
|
|
20230828,130200,61761945390,14940,14910,14980,14900,3050
|
|
20230828,130100,61716329670,14920,14850,14920,14840,5077
|
|
20230828,130000,61640866580,14850,14890,14890,14840,2669
|
|
20230828,125900,61601231890,14890,14850,14900,14840,2068
|
|
20230828,125800,61570500620,14840,14880,14900,14820,12966
|
|
20230828,125700,61378062700,14870,14940,14960,14870,5506
|
|
20230828,125600,61296027830,14960,14940,14960,14930,2098
|
|
20230828,125500,61264664280,14930,14960,15000,14930,3274
|
|
20230828,125400,61215691260,14960,15030,15030,14940,4583
|
|
20230828,125300,61147044980,15030,15050,15070,15020,13554
|
|
20230828,125200,60943029310,15050,14990,15060,14990,7167
|
|
20230828,125100,60835321590,15000,14960,15010,14940,7542
|
|
20230828,125000,60722406140,14960,14860,14970,14860,10281
|
|
20230828,124900,60569029780,14870,14910,14920,14870,5299
|
|
20230828,124800,60490128270,14930,14910,14930,14880,2972
|
|
20230828,124700,60445826800,14880,14900,14920,14850,13925
|
|
20230828,124600,60238455330,14910,14850,14910,14830,8278
|
|
20230828,124500,60115275520,14850,14840,14870,14800,13221
|
|
20230828,124400,59919098450,14840,14850,14880,14800,39227
|
|
20230828,124300,59337014900,14860,14910,14910,14850,28563
|
|
20230828,124200,58911976740,14910,14920,14930,14900,21886
|
|
20230828,124100,58585577800,14930,14930,14930,14920,7155
|
|
20230828,124000,58478783310,14930,14930,14950,14920,12753
|
|
20230828,123900,58288368200,14940,14950,14950,14930,6751
|
|
20230828,123800,58187515450,14950,14950,14970,14930,13105
|
|
20230828,123700,57991671190,14960,14970,14980,14950,3894
|
|
20230828,123600,57933427770,14960,14970,14970,14940,18297
|
|
20230828,123500,57659807970,14970,14990,15000,14960,15866
|
|
20230828,123400,57422149930,14990,15010,15020,14990,4589
|
|
20230828,123300,57353312100,15010,15010,15020,15000,7596
|
|
20230828,123200,57239365630,15020,15020,15030,15010,4944
|
|
20230828,123100,57165139800,15030,15030,15030,15010,3308
|
|
20230828,123000,57115449850,15020,15030,15040,15020,1751
|
|
20230828,122900,57089129400,15030,15050,15050,15030,1591
|
|
20230828,122800,57065202950,15050,15080,15080,15050,506
|
|
20230828,122700,57057584070,15060,15060,15080,15060,2239
|
|
20230828,122600,57023849910,15050,15060,15060,15040,349
|
|
20230828,122500,57018597100,15060,15040,15060,15040,2383
|
|
20230828,122400,56982717920,15050,15040,15050,15030,996
|
|
20230828,122300,56967741300,15040,15030,15040,15030,1607
|
|
20230828,122200,56943578610,15030,15030,15040,15020,748
|
|
20230828,122100,56932337230,15040,15030,15040,15020,2703
|
|
20230828,122000,56891723070,15030,15020,15040,15020,1515
|
|
20230828,121900,56868955970,15020,15020,15030,15010,1768
|
|
20230828,121800,56842405130,15020,15020,15030,15010,2831
|
|
20230828,121700,56799901560,15020,15030,15050,15020,3027
|
|
20230828,121600,56754415590,15030,15040,15050,15010,5547
|
|
20230828,121500,56671054110,15040,15020,15040,15020,3210
|
|
20230828,121400,56622828640,15020,15050,15050,15010,14962
|
|
20230828,121300,56398106010,15050,15080,15110,15010,12927
|
|
20230828,121200,56203529180,15090,15150,15160,15080,6222
|
|
20230828,121100,56109523570,15150,15160,15160,15130,2151
|
|
20230828,121000,56076941000,15160,15130,15170,15130,1080
|
|
20230828,120900,56060581530,15130,15150,15180,15120,2102
|
|
20230828,120800,56028750580,15180,15170,15190,15140,4401
|
|
20230828,120700,55961995980,15170,15200,15210,15150,3198
|
|
20230828,120600,55913462830,15220,15220,15230,15180,11145
|
|
20230828,120500,55743949400,15220,15180,15250,15180,19380
|
|
20230828,120400,55449086100,15180,15090,15190,15080,19406
|
|
20230828,120300,55155146630,15080,15090,15090,15070,1880
|
|
20230828,120200,55126796270,15090,15110,15120,15080,380
|
|
20230828,120100,55121057600,15110,15100,15120,15080,4412
|
|
20230828,120000,55054449470,15110,15110,15130,15100,5844
|
|
20230828,115900,54966111370,15110,15080,15120,15080,2874
|
|
20230828,115800,54922700200,15080,15070,15090,15060,2283
|
|
20230828,115700,54888266510,15070,15090,15100,15060,2421
|
|
20230828,115600,54851745390,15090,15080,15090,15060,2051
|
|
20230828,115500,54820828450,15080,15040,15080,15040,1135
|
|
20230828,115400,54803717520,15040,15050,15070,15030,3449
|
|
20230828,115300,54751822830,15050,15030,15060,15020,1308
|
|
20230828,115200,54732158340,15020,15070,15070,15010,5412
|
|
20230828,115100,54650837540,15070,15030,15070,15020,1675
|
|
20230828,115000,54625631880,15040,15000,15040,15000,3222
|
|
20230828,114900,54577235520,15010,15010,15020,15000,1682
|
|
20230828,114800,54551989550,15010,15040,15040,15000,7404
|
|
20230828,114700,54440871920,15030,15020,15030,15020,2028
|
|
20230828,114600,54410411140,15020,15070,15080,15000,15878
|
|
20230828,114500,54171828150,15070,15080,15080,15060,911
|
|
20230828,114400,54158099980,15070,15080,15090,15060,614
|
|
20230828,114300,54148838780,15090,15060,15090,15060,1083
|
|
20230828,114200,54132505640,15050,15020,15090,15020,8610
|
|
20230828,114100,54003025680,15020,15020,15040,15020,3759
|
|
20230828,114000,53946551570,15030,15050,15050,15020,3137
|
|
20230828,113900,53899376910,15040,15010,15050,15010,832
|
|
20230828,113800,53886872900,15000,15060,15060,15000,7862
|
|
20230828,113700,53768718800,15060,15050,15070,15040,3508
|
|
20230828,113600,53715910000,15050,15090,15090,15050,2179
|
|
20230828,113500,53683064920,15090,15120,15120,15090,2176
|
|
20230828,113400,53650198210,15110,15130,15140,15110,1561
|
|
20230828,113300,53626586080,15130,15140,15150,15130,2439
|
|
20230828,113200,53589670530,15140,15150,15150,15130,4846
|
|
20230828,113100,53516291000,15140,15130,15150,15130,1974
|
|
20230828,113000,53486403900,15130,15160,15160,15130,4669
|
|
20230828,112900,53415686910,15160,15070,15170,15070,6177
|
|
20230828,112800,53322149230,15060,15040,15080,15020,12807
|
|
20230828,112700,53129658640,15040,15060,15060,15010,11094
|
|
20230828,112600,52962996150,15040,15090,15100,15040,7014
|
|
20230828,112500,52857302920,15090,15110,15130,15090,5248
|
|
20230828,112400,52778023120,15110,15080,15110,15080,1492
|
|
20230828,112300,52755502550,15070,15070,15100,15060,2147
|
|
20230828,112200,52723142610,15060,15060,15070,15050,4497
|
|
20230828,112100,52655415480,15050,15080,15080,15050,6811
|
|
20230828,112000,52552845960,15080,15110,15110,15080,1826
|
|
20230828,111900,52525293640,15110,15160,15160,15110,1772
|
|
20230828,111800,52498485340,15150,15120,15190,15120,6473
|
|
20230828,111700,52400410330,15120,15050,15130,15040,8271
|
|
20230828,111600,52275572870,15040,15000,15050,14980,8457
|
|
20230828,111500,52148683790,15000,15010,15040,14990,14171
|
|
20230828,111400,51935976230,14990,15100,15100,14990,60685
|
|
20230828,111300,51024144950,15090,15110,15120,15090,17204
|
|
20230828,111200,50764374720,15110,15120,15120,15110,12621
|
|
20230828,111100,50573649540,15120,15130,15130,15110,4279
|
|
20230828,111000,50508947370,15130,15140,15140,15120,5470
|
|
20230828,110900,50426205670,15140,15160,15180,15140,3549
|
|
20230828,110800,50372432400,15150,15150,15170,15140,6074
|
|
20230828,110700,50280455910,15140,15140,15150,15130,1459
|
|
20230828,110600,50258364230,15140,15140,15150,15130,3466
|
|
20230828,110500,50205914280,15130,15120,15180,15110,5873
|
|
20230828,110400,50117063110,15120,15120,15140,15110,16018
|
|
20230828,110300,49874935440,15110,15120,15180,15100,25792
|
|
20230828,110200,49485008680,15130,15150,15150,15120,12871
|
|
20230828,110100,49290206890,15140,15160,15170,15140,5614
|
|
20230828,110000,49205136880,15170,15160,15170,15150,10461
|
|
20230828,105900,49046588660,15160,15170,15180,15150,5980
|
|
20230828,105800,48955921800,15180,15190,15200,15160,9563
|
|
20230828,105700,48810816410,15190,15180,15200,15170,7626
|
|
20230828,105600,48695039030,15180,15190,15190,15150,20548
|
|
20230828,105500,48383450340,15190,15220,15220,15180,15529
|
|
20230828,105400,48147419630,15220,15230,15230,15200,15612
|
|
20230828,105300,47909890760,15240,15270,15270,15230,12044
|
|
20230828,105200,47726276730,15270,15280,15280,15260,1824
|
|
20230828,105100,47698424360,15290,15270,15290,15260,3602
|
|
20230828,105000,47643429700,15280,15300,15300,15270,1961
|
|
20230828,104900,47613460700,15300,15280,15300,15260,4527
|
|
20230828,104800,47544325900,15270,15280,15280,15270,1978
|
|
20230828,104700,47514112420,15280,15270,15280,15260,4786
|
|
20230828,104600,47441050290,15280,15270,15280,15260,4618
|
|
20230828,104500,47370529580,15280,15270,15280,15260,2179
|
|
20230828,104400,47337258630,15270,15280,15300,15270,9181
|
|
20230828,104300,47196989560,15280,15300,15300,15280,4027
|
|
20230828,104200,47135442380,15290,15340,15340,15290,2623
|
|
20230828,104100,47095290830,15340,15330,15340,15310,3652
|
|
20230828,104000,47039348930,15320,15340,15350,15320,4857
|
|
20230828,103900,46964895920,15350,15330,15360,15330,2200
|
|
20230828,103800,46931157560,15340,15350,15380,15310,5059
|
|
20230828,103700,46853579710,15350,15390,15400,15350,5686
|
|
20230828,103600,46766109470,15390,15430,15450,15370,14857
|
|
20230828,103500,46537290130,15430,15320,15430,15300,30620
|
|
20230828,103400,46066607160,15330,15320,15330,15300,3184
|
|
20230828,103300,46017864340,15320,15260,15320,15250,4348
|
|
20230828,103200,45951388120,15260,15290,15300,15260,2495
|
|
20230828,103100,45913280370,15290,15280,15300,15280,2277
|
|
20230828,103000,45878470590,15280,15290,15300,15260,1393
|
|
20230828,102900,45857186720,15290,15240,15290,15230,2664
|
|
20230828,102800,45816560910,15250,15230,15250,15220,3454
|
|
20230828,102700,45763961930,15230,15260,15260,15220,6807
|
|
20230828,102600,45660254550,15270,15270,15280,15270,2209
|
|
20230828,102500,45626522540,15270,15260,15270,15220,5426
|
|
20230828,102400,45543861310,15260,15250,15260,15220,5841
|
|
20230828,102300,45454881490,15250,15290,15310,15250,3360
|
|
20230828,102200,45403505960,15300,15280,15320,15280,3825
|
|
20230828,102100,45344946680,15280,15210,15280,15200,14422
|
|
20230828,102000,45125393550,15210,15240,15250,15200,19409
|
|
20230828,101900,44830044600,15240,15270,15270,15240,7895
|
|
20230828,101800,44709636690,15260,15300,15310,15260,2008
|
|
20230828,101700,44678939370,15300,15320,15330,15300,4653
|
|
20230828,101600,44607654750,15320,15320,15330,15310,6188
|
|
20230828,101500,44512890760,15310,15340,15340,15260,9744
|
|
20230828,101400,44363740580,15340,15350,15370,15340,5501
|
|
20230828,101300,44279273530,15370,15310,15370,15300,12588
|
|
20230828,101200,44086359610,15310,15280,15310,15270,4318
|
|
20230828,101100,44020332510,15300,15260,15300,15250,3550
|
|
20230828,101000,43966138270,15260,15250,15280,15240,6049
|
|
20230828,100900,43873808930,15250,15240,15300,15220,8715
|
|
20230828,100800,43740795320,15240,15200,15260,15190,9857
|
|
20230828,100700,43590713780,15190,15240,15240,15190,12338
|
|
20230828,100600,43403211600,15240,15190,15290,15180,23030
|
|
20230828,100500,43052954140,15190,15250,15250,15190,42363
|
|
20230828,100400,42408752040,15230,15310,15310,15220,53262
|
|
20230828,100300,41595936320,15300,15300,15310,15300,8033
|
|
20230828,100200,41473020850,15300,15340,15340,15290,12612
|
|
20230828,100100,41279979800,15340,15320,15340,15290,9698
|
|
20230828,100000,41131545360,15320,15320,15340,15300,9858
|
|
20230828,095900,40980560110,15310,15330,15340,15300,11427
|
|
20230828,095800,40805632840,15330,15400,15400,15330,5608
|
|
20230828,095700,40719517500,15400,15380,15460,15340,7393
|
|
20230828,095600,40605779650,15380,15330,15390,15290,54361
|
|
20230828,095500,39773505380,15330,15370,15390,15320,11733
|
|
20230828,095400,39593510010,15360,15400,15440,15360,15974
|
|
20230828,095300,39347473070,15390,15420,15430,15390,3807
|
|
20230828,095200,39288819130,15420,15330,15450,15320,9718
|
|
20230828,095100,39139403620,15330,15370,15380,15320,31315
|
|
20230828,095000,38658695670,15370,15430,15440,15370,6781
|
|
20230828,094900,38554295820,15440,15450,15480,15430,9960
|
|
20230828,094800,38400346140,15450,15380,15480,15370,8222
|
|
20230828,094700,38273704530,15370,15370,15390,15360,7196
|
|
20230828,094600,38163091930,15360,15380,15390,15350,16070
|
|
20230828,094500,37916206290,15370,15400,15430,15370,12042
|
|
20230828,094400,37730802000,15410,15420,15450,15400,17445
|
|
20230828,094300,37461974370,15410,15450,15480,15410,22170
|
|
20230828,094200,37119744870,15450,15480,15510,15430,27018
|
|
20230828,094100,36702113320,15490,15590,15600,15480,30383
|
|
20230828,094000,36229333800,15580,15470,15580,15460,25129
|
|
20230828,093900,35839212400,15470,15480,15490,15440,12863
|
|
20230828,093800,35640304810,15480,15540,15540,15430,10418
|
|
20230828,093700,35479078810,15530,15540,15550,15510,15503
|
|
20230828,093600,35238322500,15550,15440,15550,15430,24586
|
|
20230828,093500,34857154650,15440,15430,15450,15410,10195
|
|
20230828,093400,34699832000,15430,15500,15500,15430,14768
|
|
20230828,093300,34471334350,15490,15350,15500,15350,21839
|
|
20230828,093200,34133888520,15340,15330,15370,15310,14883
|
|
20230828,093100,33905778460,15330,15380,15380,15330,7093
|
|
20230828,093000,33796859130,15380,15370,15400,15340,10365
|
|
20230828,092900,33637482900,15370,15290,15370,15280,18362
|
|
20230828,092800,33356319240,15290,15390,15400,15290,24120
|
|
20230828,092700,32986504530,15390,15490,15510,15390,15101
|
|
20230828,092600,32753407310,15510,15450,15590,15440,31888
|
|
20230828,092500,32258312340,15450,15330,15520,15320,20458
|
|
20230828,092400,31942512790,15390,15360,15390,15280,38990
|
|
20230828,092300,31345312560,15360,15390,15410,15320,41961
|
|
20230828,092200,30700818590,15390,15440,15450,15370,26854
|
|
20230828,092100,30287485410,15430,15270,15440,15270,38319
|
|
20230828,092000,29698326160,15300,15550,15550,15230,124812
|
|
20230828,091900,27771277140,15550,15760,15780,15460,117888
|
|
20230828,091800,25928079620,15760,15800,15830,15730,98162
|
|
20230828,091700,24378860100,15790,15840,15990,15670,305580
|
|
20230828,091600,19544887060,15830,15430,15850,15400,204148
|
|
20230828,091500,16342702450,15430,15230,15430,15220,37665
|
|
20230828,091400,15764922070,15240,15310,15330,15220,25842
|
|
20230828,091300,15370198330,15300,15310,15330,15290,10635
|
|
20230828,091200,15207422020,15330,15280,15350,15280,15973
|
|
20230828,091100,14962793670,15290,15380,15390,15290,41548
|
|
20230828,091000,14326047400,15390,15340,15570,15300,89476
|
|
20230828,090900,12942486970,15310,15220,15390,15220,39835
|
|
20230828,090800,12331080400,15220,15180,15270,15160,35918
|
|
20230828,090700,11784076970,15190,15390,15540,15140,114322
|
|
20230828,090600,10025356380,15400,15170,15400,15140,68789
|
|
20230828,090500,8971019170,15190,15150,15190,15090,94643
|
|
20230828,090400,7539855190,15140,15230,15240,15140,82060
|
|
20230828,090300,6293821620,15230,15210,15340,15190,42885
|
|
20230828,090200,5639354850,15210,15360,15360,15170,63543
|
|
20230828,090100,4670399570,15360,15330,15420,15220,109270
|
|
20230828,090000,2999178440,15340,15350,15500,15330,171255
|