628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192500,1873986910,3725,3725,3725,3725,2193
|
|
20230828,192400,1873986910,3725,3725,3725,3725,0
|
|
20230828,192300,1873986910,3725,3725,3725,3725,0
|
|
20230828,192200,1873986910,3725,3725,3725,3725,0
|
|
20230828,192100,1873986910,3725,3725,3725,3725,0
|
|
20230828,192000,1873986910,3725,3725,3725,3725,0
|
|
20230828,191900,1873986910,3725,3725,3725,3725,0
|
|
20230828,191800,1873986910,3725,3725,3725,3725,0
|
|
20230828,191700,1873986910,3725,3725,3725,3725,0
|
|
20230828,191600,1873986910,3725,3725,3725,3725,0
|
|
20230828,191500,1873986910,3725,3725,3725,3725,0
|
|
20230828,191400,1873986910,3725,3725,3725,3725,0
|
|
20230828,191300,1873986910,3725,3725,3725,3725,0
|
|
20230828,191200,1873986910,3725,3725,3725,3725,0
|
|
20230828,191100,1873986910,3725,3725,3725,3725,0
|
|
20230828,191000,1873986910,3725,3725,3725,3725,0
|
|
20230828,190900,1873986910,3725,3725,3725,3725,0
|
|
20230828,190800,1873986910,3725,3725,3725,3725,0
|
|
20230828,190700,1873986910,3725,3725,3725,3725,0
|
|
20230828,190600,1873986910,3725,3725,3725,3725,0
|
|
20230828,190500,1873986910,3725,3725,3725,3725,0
|
|
20230828,190400,1873986910,3725,3725,3725,3725,0
|
|
20230828,190300,1873986910,3725,3725,3725,3725,0
|
|
20230828,190200,1873986910,3725,3725,3725,3725,0
|
|
20230828,190100,1873986910,3725,3725,3725,3725,0
|
|
20230828,190000,1873986910,3725,3725,3725,3725,0
|
|
20230828,185900,1873986910,3725,3725,3725,3725,0
|
|
20230828,185800,1873986910,3725,3725,3725,3725,0
|
|
20230828,185700,1873986910,3725,3725,3725,3725,0
|
|
20230828,185600,1873986910,3725,3725,3725,3725,0
|
|
20230828,185500,1873986910,3725,3725,3725,3725,2193
|
|
20230828,185400,1873986910,3725,3725,3725,3725,0
|
|
20230828,185300,1873986910,3725,3725,3725,3725,0
|
|
20230828,185200,1873986910,3725,3725,3725,3725,0
|
|
20230828,185100,1873986910,3725,3725,3725,3725,0
|
|
20230828,185000,1873986910,3725,3725,3725,3725,0
|
|
20230828,184900,1873986910,3725,3725,3725,3725,0
|
|
20230828,184800,1873986910,3725,3725,3725,3725,0
|
|
20230828,184700,1873986910,3725,3725,3725,3725,0
|
|
20230828,184600,1873986910,3725,3725,3725,3725,0
|
|
20230828,184500,1873986910,3725,3725,3725,3725,0
|
|
20230828,184400,1873986910,3725,3725,3725,3725,0
|
|
20230828,184300,1873986910,3725,3725,3725,3725,0
|
|
20230828,184200,1873986910,3725,3725,3725,3725,0
|
|
20230828,184100,1873986910,3725,3725,3725,3725,0
|
|
20230828,184000,1873986910,3725,3725,3725,3725,0
|
|
20230828,183900,1873986910,3725,3725,3725,3725,0
|
|
20230828,183800,1873986910,3725,3725,3725,3725,0
|
|
20230828,183700,1873986910,3725,3725,3725,3725,0
|
|
20230828,183600,1873986910,3725,3725,3725,3725,0
|
|
20230828,183500,1873986910,3725,3725,3725,3725,0
|
|
20230828,183400,1873986910,3725,3725,3725,3725,0
|
|
20230828,183300,1873986910,3725,3725,3725,3725,0
|
|
20230828,183200,1873986910,3725,3725,3725,3725,0
|
|
20230828,183100,1873986910,3725,3725,3725,3725,0
|
|
20230828,183000,1873986910,3725,3725,3725,3725,0
|
|
20230828,182900,1873986910,3725,3725,3725,3725,0
|
|
20230828,182800,1873986910,3725,3725,3725,3725,0
|
|
20230828,182700,1873986910,3725,3725,3725,3725,0
|
|
20230828,182600,1873986910,3725,3725,3725,3725,0
|
|
20230828,182500,1873986910,3725,3725,3725,3725,2193
|
|
20230828,182400,1873986910,3725,3725,3725,3725,0
|
|
20230828,182300,1873986910,3725,3725,3725,3725,0
|
|
20230828,182200,1873986910,3725,3725,3725,3725,0
|
|
20230828,182100,1873986910,3725,3725,3725,3725,0
|
|
20230828,182000,1873986910,3725,3725,3725,3725,0
|
|
20230828,181900,1873986910,3725,3725,3725,3725,0
|
|
20230828,181800,1873986910,3725,3725,3725,3725,0
|
|
20230828,181700,1873986910,3725,3725,3725,3725,0
|
|
20230828,181600,1873986910,3725,3725,3725,3725,0
|
|
20230828,181500,1873986910,3725,3725,3725,3725,0
|
|
20230828,181400,1873986910,3725,3725,3725,3725,0
|
|
20230828,181300,1873986910,3725,3725,3725,3725,0
|
|
20230828,181200,1873986910,3725,3725,3725,3725,0
|
|
20230828,181100,1873986910,3725,3725,3725,3725,0
|
|
20230828,181000,1873986910,3725,3725,3725,3725,0
|
|
20230828,180900,1873986910,3725,3725,3725,3725,0
|
|
20230828,180800,1873986910,3725,3725,3725,3725,0
|
|
20230828,180700,1873986910,3725,3725,3725,3725,0
|
|
20230828,180600,1873986910,3725,3725,3725,3725,0
|
|
20230828,180500,1873986910,3725,3725,3725,3725,0
|
|
20230828,180400,1873986910,3725,3725,3725,3725,0
|
|
20230828,180300,1873986910,3725,3725,3725,3725,0
|
|
20230828,180200,1873986910,3725,3725,3725,3725,0
|
|
20230828,180100,1873986910,3725,3725,3725,3725,0
|
|
20230828,180000,1873986910,3725,3725,3725,3725,0
|
|
20230828,175900,1873986910,3725,3725,3725,3725,0
|
|
20230828,175800,1873986910,3725,3725,3725,3725,0
|
|
20230828,175700,1873986910,3725,3725,3725,3725,0
|
|
20230828,175600,1873986910,3725,3725,3725,3725,0
|
|
20230828,175500,1873986910,3725,3725,3725,3725,2193
|
|
20230828,175400,1873986910,3725,3725,3725,3725,0
|
|
20230828,175300,1873986910,3725,3725,3725,3725,0
|
|
20230828,175200,1873986910,3725,3725,3725,3725,0
|
|
20230828,175100,1873986910,3725,3725,3725,3725,0
|
|
20230828,175000,1873986910,3725,3725,3725,3725,0
|
|
20230828,174900,1873986910,3725,3725,3725,3725,0
|
|
20230828,174800,1873986910,3725,3725,3725,3725,0
|
|
20230828,174700,1873986910,3725,3725,3725,3725,0
|
|
20230828,174600,1873986910,3725,3725,3725,3725,0
|
|
20230828,174500,1873986910,3725,3725,3725,3725,0
|
|
20230828,174400,1873986910,3725,3725,3725,3725,0
|
|
20230828,174300,1873986910,3725,3725,3725,3725,0
|
|
20230828,174200,1873986910,3725,3725,3725,3725,0
|
|
20230828,174100,1873986910,3725,3725,3725,3725,0
|
|
20230828,174000,1873986910,3725,3725,3725,3725,0
|
|
20230828,173900,1873986910,3725,3725,3725,3725,0
|
|
20230828,173800,1873986910,3725,3725,3725,3725,0
|
|
20230828,173700,1873986910,3725,3725,3725,3725,0
|
|
20230828,173600,1873986910,3725,3725,3725,3725,0
|
|
20230828,173500,1873986910,3725,3725,3725,3725,0
|
|
20230828,173400,1873986910,3725,3725,3725,3725,0
|
|
20230828,173300,1873986910,3725,3725,3725,3725,0
|
|
20230828,173200,1873986910,3725,3725,3725,3725,0
|
|
20230828,173100,1873986910,3725,3725,3725,3725,0
|
|
20230828,173000,1873986910,3725,3725,3725,3725,0
|
|
20230828,172900,1873986910,3725,3725,3725,3725,0
|
|
20230828,172800,1873986910,3725,3725,3725,3725,0
|
|
20230828,172700,1873986910,3725,3725,3725,3725,0
|
|
20230828,172600,1873986910,3725,3725,3725,3725,0
|
|
20230828,172500,1873986910,3725,3725,3725,3725,2193
|
|
20230828,172400,1873986910,3725,3725,3725,3725,0
|
|
20230828,172300,1873986910,3725,3725,3725,3725,0
|
|
20230828,172200,1873986910,3725,3725,3725,3725,0
|
|
20230828,172100,1873986910,3725,3725,3725,3725,0
|
|
20230828,172000,1873986910,3725,3725,3725,3725,0
|
|
20230828,171900,1873986910,3725,3725,3725,3725,0
|
|
20230828,171800,1873986910,3725,3725,3725,3725,0
|
|
20230828,171700,1873986910,3725,3725,3725,3725,0
|
|
20230828,171600,1873986910,3725,3725,3725,3725,0
|
|
20230828,171500,1873986910,3725,3725,3725,3725,0
|
|
20230828,171400,1873986910,3725,3725,3725,3725,0
|
|
20230828,171300,1873986910,3725,3725,3725,3725,0
|
|
20230828,171200,1873986910,3725,3725,3725,3725,0
|
|
20230828,171100,1873986910,3725,3725,3725,3725,0
|
|
20230828,171000,1873986910,3725,3725,3725,3725,0
|
|
20230828,170900,1873986910,3725,3725,3725,3725,0
|
|
20230828,170800,1873986910,3725,3725,3725,3725,0
|
|
20230828,170700,1873986910,3725,3725,3725,3725,0
|
|
20230828,170600,1873986910,3725,3725,3725,3725,0
|
|
20230828,170500,1873986910,3725,3725,3725,3725,0
|
|
20230828,170400,1873986910,3725,3725,3725,3725,0
|
|
20230828,170300,1873986910,3725,3725,3725,3725,0
|
|
20230828,170200,1873986910,3725,3725,3725,3725,0
|
|
20230828,170100,1873986910,3725,3725,3725,3725,0
|
|
20230828,170000,1873986910,3725,3725,3725,3725,0
|
|
20230828,165900,1873986910,3725,3725,3725,3725,0
|
|
20230828,165800,1873986910,3725,3725,3725,3725,0
|
|
20230828,165700,1873986910,3725,3725,3725,3725,0
|
|
20230828,165600,1873986910,3725,3725,3725,3725,0
|
|
20230828,165500,1873986910,3725,3725,3725,3725,2193
|
|
20230828,165400,1873986910,3725,3725,3725,3725,0
|
|
20230828,165300,1873986910,3725,3725,3725,3725,0
|
|
20230828,165200,1873986910,3725,3725,3725,3725,0
|
|
20230828,165100,1873986910,3725,3725,3725,3725,0
|
|
20230828,165000,1873986910,3725,3725,3725,3725,0
|
|
20230828,164900,1873986910,3725,3725,3725,3725,0
|
|
20230828,164800,1873986910,3725,3725,3725,3725,0
|
|
20230828,164700,1873986910,3725,3725,3725,3725,0
|
|
20230828,164600,1873986910,3725,3725,3725,3725,0
|
|
20230828,164500,1873986910,3725,3725,3725,3725,0
|
|
20230828,164400,1873986910,3725,3725,3725,3725,0
|
|
20230828,164300,1873986910,3725,3725,3725,3725,0
|
|
20230828,164200,1873986910,3725,3725,3725,3725,0
|
|
20230828,164100,1873986910,3725,3725,3725,3725,0
|
|
20230828,164000,1873986910,3725,3725,3725,3725,0
|
|
20230828,163900,1873986910,3725,3725,3725,3725,0
|
|
20230828,163800,1873986910,3725,3725,3725,3725,0
|
|
20230828,163700,1873986910,3725,3725,3725,3725,0
|
|
20230828,163600,1873986910,3725,3725,3725,3725,0
|
|
20230828,163500,1873986910,3725,3725,3725,3725,0
|
|
20230828,163400,1873986910,3725,3725,3725,3725,0
|
|
20230828,163300,1873986910,3725,3725,3725,3725,0
|
|
20230828,163200,1873986910,3725,3725,3725,3725,0
|
|
20230828,163100,1873986910,3725,3725,3725,3725,0
|
|
20230828,163000,1873986910,3725,3725,3725,3725,0
|
|
20230828,162900,1873986910,3725,3725,3725,3725,0
|
|
20230828,162800,1873986910,3725,3725,3725,3725,0
|
|
20230828,162700,1873986910,3725,3725,3725,3725,0
|
|
20230828,162600,1873986910,3725,3725,3725,3725,0
|
|
20230828,162500,1873986910,3725,3725,3725,3725,2193
|
|
20230828,162400,1873986910,3725,3725,3725,3725,0
|
|
20230828,162300,1873986910,3725,3725,3725,3725,0
|
|
20230828,162200,1873986910,3725,3725,3725,3725,0
|
|
20230828,162100,1873986910,3725,3725,3725,3725,0
|
|
20230828,162000,1873986910,3725,3725,3725,3725,0
|
|
20230828,161900,1873986910,3725,3725,3725,3725,0
|
|
20230828,161800,1873986910,3725,3725,3725,3725,0
|
|
20230828,161700,1873986910,3725,3725,3725,3725,0
|
|
20230828,161600,1873986910,3725,3725,3725,3725,0
|
|
20230828,161500,1873986910,3725,3725,3725,3725,0
|
|
20230828,161400,1873986910,3725,3725,3725,3725,0
|
|
20230828,161300,1873986910,3725,3725,3725,3725,0
|
|
20230828,161200,1873986910,3725,3725,3725,3725,0
|
|
20230828,161100,1873986910,3725,3725,3725,3725,0
|
|
20230828,161000,1873986910,3725,3725,3725,3725,0
|
|
20230828,160900,1873986910,3725,3725,3725,3725,0
|
|
20230828,160800,1873986910,3725,3725,3725,3725,0
|
|
20230828,160700,1873986910,3725,3725,3725,3725,0
|
|
20230828,160600,1873986910,3725,3725,3725,3725,0
|
|
20230828,160500,1873986910,3725,3725,3725,3725,0
|
|
20230828,160400,1873986910,3725,3725,3725,3725,0
|
|
20230828,160300,1873986910,3725,3725,3725,3725,0
|
|
20230828,160200,1873986910,3725,3725,3725,3725,0
|
|
20230828,160100,1873986910,3725,3725,3725,3725,0
|
|
20230828,160000,1873986910,3725,3725,3725,3725,0
|
|
20230828,155900,1873986910,3725,3725,3725,3725,0
|
|
20230828,155800,1873986910,3725,3725,3725,3725,0
|
|
20230828,155700,1873986910,3725,3725,3725,3725,0
|
|
20230828,155600,1873986910,3725,3725,3725,3725,0
|
|
20230828,155500,1873986910,3725,3725,3725,3725,2193
|
|
20230828,155400,1873986910,3725,3725,3725,3725,0
|
|
20230828,155300,1873986910,3725,3725,3725,3725,0
|
|
20230828,155200,1873986910,3725,3725,3725,3725,0
|
|
20230828,155100,1873986910,3725,3725,3725,3725,0
|
|
20230828,155000,1873986910,3725,3725,3725,3725,0
|
|
20230828,154900,1873986910,3725,3725,3725,3725,0
|
|
20230828,154800,1873986910,3725,3725,3725,3725,0
|
|
20230828,154700,1873986910,3725,3725,3725,3725,0
|
|
20230828,154600,1873986910,3725,3725,3725,3725,0
|
|
20230828,154500,1873986910,3725,3725,3725,3725,0
|
|
20230828,154400,1873986910,3725,3725,3725,3725,0
|
|
20230828,154300,1873986910,3725,3725,3725,3725,0
|
|
20230828,154200,1873986910,3725,3725,3725,3725,0
|
|
20230828,154100,1873986910,3725,3725,3725,3725,0
|
|
20230828,154000,1873986910,3725,3725,3725,3725,0
|
|
20230828,153900,1873986910,3725,3725,3725,3725,0
|
|
20230828,153800,1873986910,3725,3725,3725,3725,0
|
|
20230828,153700,1873986910,3725,3725,3725,3725,0
|
|
20230828,153600,1873986910,3725,3725,3725,3725,0
|
|
20230828,153500,1873986910,3725,3725,3725,3725,0
|
|
20230828,153400,1873986910,3725,3725,3725,3725,0
|
|
20230828,153300,1873986910,3725,3725,3725,3725,0
|
|
20230828,153200,1873986910,3725,3725,3725,3725,0
|
|
20230828,153100,1873986910,3725,3725,3725,3725,0
|
|
20230828,153000,1873986910,3725,3725,3725,3725,2193
|
|
20230828,152900,1865817985,3740,3740,3740,3740,0
|
|
20230828,152800,1865817985,3740,3740,3740,3740,0
|
|
20230828,152700,1865817985,3740,3740,3740,3740,0
|
|
20230828,152600,1865817985,3740,3740,3740,3740,0
|
|
20230828,152500,1865817985,3740,3740,3740,3740,0
|
|
20230828,152400,1865817985,3740,3740,3740,3740,0
|
|
20230828,152300,1865817985,3740,3740,3740,3740,0
|
|
20230828,152200,1865817985,3740,3740,3740,3740,0
|
|
20230828,152100,1865817985,3740,3740,3740,3740,0
|
|
20230828,152000,1865817985,3740,3740,3740,3740,0
|
|
20230828,151900,1865817985,3740,3735,3740,3735,60
|
|
20230828,151800,1865593595,3740,3740,3740,3740,0
|
|
20230828,151700,1865593595,3740,3740,3740,3740,0
|
|
20230828,151600,1865593595,3740,3740,3740,3740,0
|
|
20230828,151500,1865593595,3740,3725,3740,3720,18
|
|
20230828,151400,1865526470,3740,3725,3740,3725,45
|
|
20230828,151300,1865358830,3725,3725,3725,3725,105
|
|
20230828,151200,1864967705,3730,3740,3740,3730,332
|
|
20230828,151100,1863726670,3745,3740,3745,3740,271
|
|
20230828,151000,1862712300,3740,3745,3745,3740,32
|
|
20230828,150900,1862592470,3745,3745,3745,3745,2
|
|
20230828,150800,1862584980,3750,3745,3750,3745,23
|
|
20230828,150700,1862498740,3750,3745,3750,3745,226
|
|
20230828,150600,1861651340,3745,3725,3745,3725,157
|
|
20230828,150500,1861066295,3720,3720,3720,3720,0
|
|
20230828,150400,1861066295,3720,3715,3750,3715,3134
|
|
20230828,150300,1849407290,3730,3730,3730,3730,20
|
|
20230828,150200,1849332690,3730,3725,3730,3725,21
|
|
20230828,150100,1849254460,3715,3710,3715,3710,211
|
|
20230828,150000,1848471120,3710,3725,3725,3710,2278
|
|
20230828,145900,1839997645,3730,3735,3735,3730,1106
|
|
20230828,145800,1835872110,3735,3735,3735,3735,78
|
|
20230828,145700,1835580780,3745,3750,3755,3745,3913
|
|
20230828,145600,1820906265,3755,3760,3760,3755,350
|
|
20230828,145500,1819591715,3765,3760,3765,3760,574
|
|
20230828,145400,1817432520,3760,3760,3780,3760,9794
|
|
20230828,145300,1780560545,3765,3745,3780,3745,14033
|
|
20230828,145200,1727614425,3745,3735,3745,3735,1017
|
|
20230828,145100,1723808595,3740,3725,3740,3725,1033
|
|
20230828,145000,1719956425,3730,3725,3730,3725,638
|
|
20230828,144900,1717578680,3725,3715,3725,3715,1353
|
|
20230828,144800,1712544645,3715,3710,3720,3710,844
|
|
20230828,144700,1709408680,3715,3710,3720,3710,1309
|
|
20230828,144600,1704544395,3710,3715,3715,3710,760
|
|
20230828,144500,1701721365,3710,3705,3720,3705,2015
|
|
20230828,144400,1694241885,3705,3710,3710,3705,866
|
|
20230828,144300,1691030770,3710,3710,3715,3710,576
|
|
20230828,144200,1688893760,3710,3720,3725,3710,653
|
|
20230828,144100,1686466090,3725,3710,3735,3710,2597
|
|
20230828,144000,1676808210,3710,3710,3710,3705,586
|
|
20230828,143900,1674635290,3710,3710,3715,3705,2709
|
|
20230828,143800,1664592650,3710,3710,3715,3710,900
|
|
20230828,143700,1661251510,3720,3720,3720,3720,50
|
|
20230828,143600,1661065510,3720,3705,3720,3700,3123
|
|
20230828,143500,1649493285,3705,3710,3710,3705,1715
|
|
20230828,143400,1643130885,3705,3690,3705,3690,3581
|
|
20230828,143300,1629886780,3690,3690,3695,3685,1251
|
|
20230828,143200,1625270580,3690,3695,3695,3690,386
|
|
20230828,143100,1623844505,3695,3695,3695,3685,3866
|
|
20230828,143000,1609577850,3705,3700,3705,3695,1779
|
|
20230828,142900,1602996810,3695,3705,3705,3695,5502
|
|
20230828,142800,1582639855,3705,3705,3705,3705,921
|
|
20230828,142700,1579227550,3700,3700,3700,3675,6799
|
|
20230828,142600,1554139955,3700,3700,3700,3690,1163
|
|
20230828,142500,1549842745,3705,3685,3710,3685,12433
|
|
20230828,142400,1503891785,3685,3705,3705,3685,14157
|
|
20230828,142300,1451663780,3705,3700,3705,3685,5051
|
|
20230828,142200,1433011610,3705,3710,3710,3705,546
|
|
20230828,142100,1430988000,3710,3710,3710,3710,212
|
|
20230828,142000,1430201480,3710,3705,3710,3705,693
|
|
20230828,141900,1427630980,3705,3705,3705,3700,1402
|
|
20230828,141800,1422436755,3690,3715,3715,3690,15836
|
|
20230828,141700,1363828865,3715,3715,3715,3715,1091
|
|
20230828,141600,1359775800,3720,3720,3720,3720,30
|
|
20230828,141500,1359664200,3720,3720,3720,3720,112
|
|
20230828,141400,1359247560,3720,3725,3725,3720,1080
|
|
20230828,141300,1355229420,3725,3725,3725,3725,1779
|
|
20230828,141200,1348602645,3725,3725,3725,3725,0
|
|
20230828,141100,1348602645,3725,3725,3725,3725,0
|
|
20230828,141000,1348602645,3725,3730,3730,3725,614
|
|
20230828,140900,1346313425,3730,3730,3730,3730,586
|
|
20230828,140800,1344127645,3730,3730,3730,3730,410
|
|
20230828,140700,1342598345,3735,3735,3735,3735,124
|
|
20230828,140600,1342135205,3730,3735,3740,3730,1061
|
|
20230828,140500,1338171420,3730,3725,3730,3720,2737
|
|
20230828,140400,1327972740,3725,3725,3725,3725,1058
|
|
20230828,140300,1324031690,3730,3730,3730,3730,1169
|
|
20230828,140200,1319671320,3730,3730,3730,3730,287
|
|
20230828,140100,1318600810,3730,3730,3730,3730,1244
|
|
20230828,140000,1313960690,3730,3745,3745,3700,39301
|
|
20230828,135900,1167774725,3740,3740,3740,3740,313
|
|
20230828,135800,1166604105,3745,3745,3750,3740,317
|
|
20230828,135700,1165417935,3745,3745,3745,3745,201
|
|
20230828,135600,1164665190,3745,3745,3745,3745,217
|
|
20230828,135500,1163852525,3750,3745,3750,3745,563
|
|
20230828,135400,1161742800,3755,3750,3755,3750,108
|
|
20230828,135300,1161337790,3750,3750,3750,3745,1497
|
|
20230828,135200,1155727575,3750,3750,3750,3750,200
|
|
20230828,135100,1154977575,3755,3755,3755,3755,1
|
|
20230828,135000,1154973820,3755,3755,3755,3755,228
|
|
20230828,134900,1154117680,3750,3750,3750,3750,788
|
|
20230828,134800,1151162680,3755,3755,3755,3755,5
|
|
20230828,134700,1151143905,3755,3755,3755,3755,0
|
|
20230828,134600,1151143905,3755,3745,3760,3745,3693
|
|
20230828,134500,1137283330,3745,3740,3745,3740,648
|
|
20230828,134400,1134856575,3750,3750,3750,3750,3
|
|
20230828,134300,1134845325,3750,3750,3750,3750,87
|
|
20230828,134200,1134519075,3750,3745,3755,3740,2325
|
|
20230828,134100,1125806690,3745,3745,3745,3745,104
|
|
20230828,134000,1125417210,3745,3745,3750,3740,1680
|
|
20230828,133900,1119126165,3755,3755,3755,3755,0
|
|
20230828,133800,1119126165,3755,3755,3755,3755,0
|
|
20230828,133700,1119126165,3755,3745,3755,3735,7458
|
|
20230828,133600,1091229880,3745,3745,3745,3745,793
|
|
20230828,133500,1088260095,3750,3745,3750,3745,1891
|
|
20230828,133400,1081174965,3745,3750,3750,3745,207
|
|
20230828,133300,1080399215,3750,3750,3750,3750,1600
|
|
20230828,133200,1074399215,3755,3755,3755,3755,0
|
|
20230828,133100,1074399215,3755,3755,3755,3755,1105
|
|
20230828,133000,1070249940,3755,3760,3760,3755,1415
|
|
20230828,132900,1064936105,3765,3760,3765,3750,227
|
|
20230828,132800,1064083300,3760,3760,3760,3755,385
|
|
20230828,132700,1062636150,3765,3765,3765,3765,0
|
|
20230828,132600,1062636150,3765,3765,3765,3765,515
|
|
20230828,132500,1060697175,3765,3760,3765,3760,1461
|
|
20230828,132400,1055199560,3760,3770,3770,3760,520
|
|
20230828,132300,1053242745,3770,3770,3770,3770,40
|
|
20230828,132200,1053091945,3770,3770,3770,3770,0
|
|
20230828,132100,1053091945,3770,3765,3770,3765,473
|
|
20230828,132000,1051309735,3770,3765,3770,3765,1705
|
|
20230828,131900,1044890405,3760,3755,3760,3755,1872
|
|
20230828,131800,1037853390,3755,3755,3755,3755,305
|
|
20230828,131700,1036708115,3755,3750,3755,3750,1152
|
|
20230828,131600,1032383025,3750,3750,3750,3750,659
|
|
20230828,131500,1029911775,3750,3750,3750,3750,290
|
|
20230828,131400,1028824275,3760,3760,3760,3760,0
|
|
20230828,131300,1028824275,3760,3755,3760,3755,828
|
|
20230828,131200,1025713130,3755,3755,3755,3755,1878
|
|
20230828,131100,1018661240,3760,3760,3760,3760,101
|
|
20230828,131000,1018281480,3755,3755,3755,3755,106
|
|
20230828,130900,1017883450,3755,3760,3760,3755,307
|
|
20230828,130800,1016729830,3760,3760,3760,3760,106
|
|
20230828,130700,1016331270,3760,3760,3760,3760,387
|
|
20230828,130600,1014876150,3760,3745,3760,3745,3090
|
|
20230828,130500,1003279605,3750,3750,3750,3750,20
|
|
20230828,130400,1003204605,3755,3755,3755,3755,1
|
|
20230828,130300,1003200850,3750,3750,3750,3750,104
|
|
20230828,130200,1002810850,3750,3750,3750,3750,888
|
|
20230828,130100,999480850,3755,3755,3755,3755,0
|
|
20230828,130000,999480850,3755,3755,3760,3755,554
|
|
20230828,125900,997400575,3755,3755,3755,3755,100
|
|
20230828,125800,997025075,3755,3745,3755,3745,2352
|
|
20230828,125700,988203710,3745,3745,3745,3745,501
|
|
20230828,125600,986327465,3750,3745,3750,3745,1422
|
|
20230828,125500,980998815,3750,3745,3750,3745,155
|
|
20230828,125400,980418090,3745,3745,3745,3740,388
|
|
20230828,125300,978965685,3745,3745,3745,3745,1579
|
|
20230828,125200,973052330,3745,3745,3745,3745,1112
|
|
20230828,125100,968887890,3745,3745,3745,3745,106
|
|
20230828,125000,968490920,3745,3745,3745,3745,307
|
|
20230828,124900,967341205,3745,3745,3745,3745,343
|
|
20230828,124800,966056670,3745,3745,3745,3745,408
|
|
20230828,124700,964528710,3745,3745,3745,3745,605
|
|
20230828,124600,962262985,3745,3745,3745,3745,106
|
|
20230828,124500,961866015,3745,3745,3750,3745,3044
|
|
20230828,124400,950457020,3745,3740,3745,3740,919
|
|
20230828,124300,947019830,3740,3740,3740,3740,406
|
|
20230828,124200,945501390,3740,3740,3740,3740,106
|
|
20230828,124100,945104950,3740,3740,3740,3740,411
|
|
20230828,124000,943567810,3740,3740,3740,3740,207
|
|
20230828,123900,942793630,3740,3740,3740,3740,105
|
|
20230828,123800,942400930,3740,3740,3740,3740,819
|
|
20230828,123700,939337870,3740,3740,3740,3740,310
|
|
20230828,123600,938178470,3740,3745,3745,3740,128
|
|
20230828,123500,937699125,3745,3750,3750,3745,220
|
|
20230828,123400,936875210,3750,3745,3750,3740,1869
|
|
20230828,123300,929877125,3745,3740,3745,3740,409
|
|
20230828,123200,928347450,3740,3740,3740,3740,632
|
|
20230828,123100,925983770,3740,3740,3740,3740,105
|
|
20230828,123000,925591070,3740,3740,3740,3735,130
|
|
20230828,122900,925104900,3740,3735,3740,3735,1643
|
|
20230828,122800,918965795,3740,3740,3740,3740,492
|
|
20230828,122700,917125715,3740,3735,3740,3735,1848
|
|
20230828,122600,910220020,3730,3740,3740,3730,4616
|
|
20230828,122500,892985440,3740,3740,3740,3740,850
|
|
20230828,122400,889806440,3745,3745,3745,3745,0
|
|
20230828,122300,889806440,3745,3735,3745,3735,1054
|
|
20230828,122200,885860120,3740,3740,3740,3740,216
|
|
20230828,122100,885052280,3740,3740,3740,3740,1136
|
|
20230828,122000,880803640,3740,3740,3740,3740,306
|
|
20230828,121900,879659200,3745,3745,3745,3745,87
|
|
20230828,121800,879333385,3750,3745,3750,3745,889
|
|
20230828,121700,876002570,3740,3735,3740,3735,1877
|
|
20230828,121600,868983590,3740,3740,3740,3740,2
|
|
20230828,121500,868976110,3740,3740,3740,3740,0
|
|
20230828,121400,868976110,3740,3735,3745,3735,1819
|
|
20230828,121300,862173340,3740,3740,3740,3740,167
|
|
20230828,121200,861548760,3750,3750,3750,3750,4
|
|
20230828,121100,861533760,3750,3750,3750,3750,40
|
|
20230828,121000,861383760,3750,3755,3755,3750,400
|
|
20230828,120900,859882760,3755,3750,3755,3750,2214
|
|
20230828,120800,851580255,3750,3750,3750,3750,0
|
|
20230828,120700,851580255,3750,3745,3750,3745,1917
|
|
20230828,120600,844396280,3740,3735,3740,3735,2571
|
|
20230828,120500,834784825,3740,3740,3740,3740,90
|
|
20230828,120400,834448225,3740,3735,3740,3735,1050
|
|
20230828,120300,830522760,3735,3735,3735,3735,327
|
|
20230828,120200,829301415,3740,3740,3740,3740,137
|
|
20230828,120100,828789035,3740,3735,3740,3735,2693
|
|
20230828,120000,818723935,3735,3735,3735,3735,506
|
|
20230828,115900,816834025,3735,3735,3735,3735,106
|
|
20230828,115800,816438115,3735,3745,3745,3730,9537
|
|
20230828,115700,780829320,3745,3745,3745,3745,0
|
|
20230828,115600,780829320,3745,3745,3745,3745,50
|
|
20230828,115500,780642070,3745,3745,3745,3745,1012
|
|
20230828,115400,776852130,3750,3750,3750,3750,0
|
|
20230828,115300,776852130,3750,3750,3750,3750,109
|
|
20230828,115200,776443380,3750,3755,3755,3745,876
|
|
20230828,115100,773159900,3755,3745,3755,3745,3462
|
|
20230828,115000,760181560,3745,3745,3745,3745,438
|
|
20230828,114900,758541250,3750,3745,3750,3745,321
|
|
20230828,114800,757338605,3745,3745,3745,3745,572
|
|
20230828,114700,755196465,3745,3745,3745,3745,403
|
|
20230828,114600,753687230,3745,3745,3745,3740,1006
|
|
20230828,114500,749919880,3745,3750,3750,3745,3346
|
|
20230828,114400,737377510,3750,3750,3750,3750,107
|
|
20230828,114300,736976260,3750,3750,3750,3750,104
|
|
20230828,114200,736586260,3750,3750,3750,3750,419
|
|
20230828,114100,735015010,3755,3750,3755,3750,233
|
|
20230828,114000,734140660,3755,3755,3755,3755,3939
|
|
20230828,113900,719349715,3755,3755,3755,3755,307
|
|
20230828,113800,718196930,3755,3755,3755,3755,106
|
|
20230828,113700,717798900,3755,3760,3760,3755,1289
|
|
20230828,113600,712958595,3760,3760,3760,3760,1268
|
|
20230828,113500,708190915,3760,3760,3760,3760,110
|
|
20230828,113400,707777315,3760,3760,3760,3760,100
|
|
20230828,113300,707401315,3755,3755,3755,3755,876
|
|
20230828,113200,704111935,3760,3760,3760,3760,2634
|
|
20230828,113100,694208095,3760,3765,3765,3760,644
|
|
20230828,113000,691786505,3765,3765,3765,3765,307
|
|
20230828,112900,690630650,3765,3765,3765,3765,234
|
|
20230828,112800,689749640,3765,3765,3765,3765,56
|
|
20230828,112700,689538800,3770,3760,3780,3760,1886
|
|
20230828,112600,682432295,3760,3760,3760,3760,276
|
|
20230828,112500,681394535,3765,3755,3765,3755,1023
|
|
20230828,112400,677546020,3755,3765,3765,3755,332
|
|
20230828,112300,676298590,3765,3760,3765,3760,1459
|
|
20230828,112200,670806860,3760,3760,3760,3760,555
|
|
20230828,112100,668720060,3760,3760,3760,3760,1270
|
|
20230828,112000,663944860,3760,3760,3760,3760,219
|
|
20230828,111900,663121420,3760,3765,3765,3760,873
|
|
20230828,111800,659838365,3765,3770,3770,3765,1420
|
|
20230828,111700,654487040,3770,3770,3770,3770,215
|
|
20230828,111600,653676490,3775,3775,3780,3770,1472
|
|
20230828,111500,648121330,3775,3780,3780,3775,2542
|
|
20230828,111400,638514835,3785,3785,3785,3785,238
|
|
20230828,111300,637614005,3785,3785,3785,3785,300
|
|
20230828,111200,636478505,3785,3785,3785,3785,868
|
|
20230828,111100,633193125,3785,3780,3785,3780,477
|
|
20230828,111000,631389315,3785,3785,3785,3785,342
|
|
20230828,110900,630094845,3785,3785,3785,3785,200
|
|
20230828,110800,629337845,3785,3790,3790,3785,441
|
|
20230828,110700,627668085,3780,3780,3780,3780,0
|
|
20230828,110600,627668085,3780,3795,3795,3780,2526
|
|
20230828,110500,618092955,3795,3795,3795,3795,0
|
|
20230828,110400,618092955,3795,3795,3795,3795,746
|
|
20230828,110300,615261885,3800,3805,3805,3800,1104
|
|
20230828,110200,611066265,3810,3810,3810,3810,0
|
|
20230828,110100,611066265,3810,3810,3810,3810,486
|
|
20230828,110000,609214605,3810,3810,3810,3810,8
|
|
20230828,105900,609184125,3810,3815,3815,3810,700
|
|
20230828,105800,606516820,3820,3820,3820,3820,0
|
|
20230828,105700,606516820,3820,3805,3820,3805,2237
|
|
20230828,105600,597992575,3800,3805,3805,3800,263
|
|
20230828,105500,596992670,3805,3805,3805,3805,20
|
|
20230828,105400,596916570,3810,3805,3810,3805,1487
|
|
20230828,105300,591252100,3810,3810,3810,3810,0
|
|
20230828,105200,591252100,3810,3800,3810,3800,889
|
|
20230828,105100,587873890,3795,3785,3795,3785,1032
|
|
20230828,105000,583961080,3790,3780,3790,3780,2245
|
|
20230828,104900,575464850,3780,3780,3780,3780,354
|
|
20230828,104800,574126730,3785,3780,3785,3780,1169
|
|
20230828,104700,569707435,3775,3775,3775,3775,352
|
|
20230828,104600,568378635,3775,3770,3775,3770,1153
|
|
20230828,104500,564029080,3775,3780,3780,3775,1439
|
|
20230828,104400,558596525,3780,3780,3780,3780,579
|
|
20230828,104300,556407905,3780,3780,3780,3780,100
|
|
20230828,104200,556029905,3790,3780,3790,3780,1000
|
|
20230828,104100,552244735,3780,3780,3780,3780,200
|
|
20230828,104000,551488735,3780,3785,3785,3780,392
|
|
20230828,103900,550006830,3795,3780,3795,3780,961
|
|
20230828,103800,546368985,3780,3785,3785,3780,2129
|
|
20230828,103700,538318835,3790,3790,3790,3790,263
|
|
20230828,103600,537322065,3795,3795,3795,3795,92
|
|
20230828,103500,536972925,3800,3810,3810,3795,8687
|
|
20230828,103400,503963295,3810,3810,3810,3810,0
|
|
20230828,103300,503963295,3810,3810,3810,3810,0
|
|
20230828,103200,503963295,3810,3810,3815,3810,540
|
|
20230828,103100,501904645,3810,3810,3810,3810,396
|
|
20230828,103000,500395885,3810,3810,3810,3810,146
|
|
20230828,102900,499839625,3815,3815,3815,3815,260
|
|
20230828,102800,498847725,3820,3820,3820,3820,36
|
|
20230828,102700,498710205,3820,3825,3825,3820,295
|
|
20230828,102600,497582830,3835,3835,3835,3835,0
|
|
20230828,102500,497582830,3835,3835,3835,3835,266
|
|
20230828,102400,496562720,3835,3820,3840,3820,1128
|
|
20230828,102300,492236515,3820,3810,3820,3810,893
|
|
20230828,102200,488832615,3810,3810,3810,3810,246
|
|
20230828,102100,487895355,3810,3810,3810,3810,300
|
|
20230828,102000,486752355,3810,3815,3815,3810,200
|
|
20230828,101900,485989635,3815,3805,3815,3805,792
|
|
20230828,101800,482970560,3800,3800,3800,3800,0
|
|
20230828,101700,482970560,3800,3805,3805,3800,200
|
|
20230828,101600,482210290,3810,3810,3810,3810,1
|
|
20230828,101500,482206480,3805,3800,3810,3800,9
|
|
20230828,101400,482172260,3800,3800,3800,3800,0
|
|
20230828,101300,482172260,3800,3800,3800,3800,1456
|
|
20230828,101200,476639460,3800,3800,3800,3800,0
|
|
20230828,101100,476639460,3800,3795,3800,3795,478
|
|
20230828,101000,474824125,3800,3800,3800,3800,1
|
|
20230828,100900,474820325,3795,3780,3795,3780,625
|
|
20230828,100800,472451140,3790,3790,3790,3790,0
|
|
20230828,100700,472451140,3790,3785,3790,3785,1006
|
|
20230828,100600,468643425,3780,3780,3780,3780,0
|
|
20230828,100500,468643425,3780,3785,3785,3775,4400
|
|
20230828,100400,452031390,3790,3790,3790,3790,87
|
|
20230828,100300,451701660,3790,3790,3790,3790,0
|
|
20230828,100200,451701660,3790,3810,3810,3790,322
|
|
20230828,100100,450479355,3810,3810,3810,3810,10
|
|
20230828,100000,450441255,3800,3800,3800,3800,41
|
|
20230828,095900,450285455,3800,3800,3800,3800,270
|
|
20230828,095800,449259455,3800,3800,3800,3800,700
|
|
20230828,095700,446599455,3800,3800,3800,3800,0
|
|
20230828,095600,446599455,3800,3805,3805,3800,1813
|
|
20230828,095500,439709895,3800,3805,3805,3800,200
|
|
20230828,095400,438949740,3800,3795,3800,3790,4110
|
|
20230828,095300,423340150,3800,3800,3800,3800,10
|
|
20230828,095200,423302150,3800,3815,3815,3800,81
|
|
20230828,095100,422994320,3800,3790,3805,3790,5747
|
|
20230828,095000,401161300,3790,3795,3795,3790,73
|
|
20230828,094900,400884625,3795,3795,3795,3795,190
|
|
20230828,094800,400163575,3800,3795,3800,3795,1461
|
|
20230828,094700,394613040,3800,3800,3800,3800,0
|
|
20230828,094600,394613040,3800,3800,3805,3800,1526
|
|
20230828,094500,388813950,3790,3815,3815,3790,820
|
|
20230828,094400,385697650,3810,3800,3810,3800,1087
|
|
20230828,094300,381561670,3800,3790,3800,3790,12714
|
|
20230828,094200,333341180,3790,3765,3795,3765,4189
|
|
20230828,094100,317520920,3765,3760,3765,3760,1011
|
|
20230828,094000,313719505,3770,3770,3770,3770,260
|
|
20230828,093900,312739305,3770,3775,3775,3770,501
|
|
20230828,093800,310850530,3775,3775,3775,3775,530
|
|
20230828,093700,308849780,3775,3775,3775,3775,2
|
|
20230828,093600,308842230,3780,3780,3780,3780,0
|
|
20230828,093500,308842230,3780,3765,3780,3765,3150
|
|
20230828,093400,296976215,3765,3770,3770,3765,21
|
|
20230828,093300,296897050,3770,3770,3775,3755,6160
|
|
20230828,093200,273747225,3780,3780,3780,3780,0
|
|
20230828,093100,273747225,3780,3780,3780,3780,1
|
|
20230828,093000,273743445,3765,3775,3785,3765,5921
|
|
20230828,092900,251367990,3775,3780,3780,3775,50
|
|
20230828,092800,251179140,3785,3785,3785,3785,0
|
|
20230828,092700,251179140,3785,3785,3785,3785,1
|
|
20230828,092600,251175355,3775,3785,3785,3775,1064
|
|
20230828,092500,247157630,3775,3780,3780,3775,10
|
|
20230828,092400,247119835,3785,3785,3785,3780,609
|
|
20230828,092300,244814970,3785,3785,3785,3785,466
|
|
20230828,092200,243051160,3790,3790,3790,3790,0
|
|
20230828,092100,243051160,3790,3790,3790,3790,0
|
|
20230828,092000,243051160,3790,3790,3795,3790,2322
|
|
20230828,091900,234250090,3790,3795,3795,3790,1001
|
|
20230828,091800,230453035,3790,3790,3790,3790,1137
|
|
20230828,091700,226143805,3780,3765,3780,3765,674
|
|
20230828,091600,223596835,3765,3780,3780,3765,2957
|
|
20230828,091500,212462855,3765,3770,3770,3765,216
|
|
20230828,091400,211649420,3780,3785,3785,3780,1351
|
|
20230828,091300,206539735,3765,3785,3795,3755,7119
|
|
20230828,091200,179703860,3775,3805,3805,3765,14834
|
|
20230828,091100,123671880,3805,3805,3805,3805,892
|
|
20230828,091000,120277820,3795,3795,3795,3795,0
|
|
20230828,090900,120277820,3795,3775,3800,3775,3900
|
|
20230828,090800,105481660,3770,3755,3770,3750,1671
|
|
20230828,090700,99197760,3785,3755,3790,3755,5351
|
|
20230828,090600,79034680,3750,3765,3765,3750,2394
|
|
20230828,090500,70030660,3765,3775,3780,3755,3802
|
|
20230828,090400,55717730,3775,3805,3805,3775,2289
|
|
20230828,090300,47048145,3810,3810,3815,3810,541
|
|
20230828,090200,44986930,3810,3810,3810,3810,6765
|
|
20230828,090100,19212280,3815,3800,3815,3780,1579
|
|
20230828,090000,13233875,3795,3770,3795,3770,3367
|