614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191100,1580448230,3760,3760,3760,3760,7527
|
|
20230828,191000,1580448230,3760,3760,3760,3760,0
|
|
20230828,190900,1580448230,3760,3760,3760,3760,0
|
|
20230828,190800,1580448230,3760,3760,3760,3760,0
|
|
20230828,190700,1580448230,3760,3760,3760,3760,0
|
|
20230828,190600,1580448230,3760,3760,3760,3760,0
|
|
20230828,190500,1580448230,3760,3760,3760,3760,0
|
|
20230828,190400,1580448230,3760,3760,3760,3760,0
|
|
20230828,190300,1580448230,3760,3760,3760,3760,0
|
|
20230828,190200,1580448230,3760,3760,3760,3760,0
|
|
20230828,190100,1580448230,3760,3760,3760,3760,0
|
|
20230828,190000,1580448230,3760,3760,3760,3760,0
|
|
20230828,185900,1580448230,3760,3760,3760,3760,0
|
|
20230828,185800,1580448230,3760,3760,3760,3760,0
|
|
20230828,185700,1580448230,3760,3760,3760,3760,0
|
|
20230828,185600,1580448230,3760,3760,3760,3760,0
|
|
20230828,185500,1580448230,3760,3760,3760,3760,0
|
|
20230828,185400,1580448230,3760,3760,3760,3760,0
|
|
20230828,185300,1580448230,3760,3760,3760,3760,0
|
|
20230828,185200,1580448230,3760,3760,3760,3760,0
|
|
20230828,185100,1580448230,3760,3760,3760,3760,0
|
|
20230828,185000,1580448230,3760,3760,3760,3760,0
|
|
20230828,184900,1580448230,3760,3760,3760,3760,0
|
|
20230828,184800,1580448230,3760,3760,3760,3760,0
|
|
20230828,184700,1580448230,3760,3760,3760,3760,0
|
|
20230828,184600,1580448230,3760,3760,3760,3760,0
|
|
20230828,184500,1580448230,3760,3760,3760,3760,0
|
|
20230828,184400,1580448230,3760,3760,3760,3760,0
|
|
20230828,184300,1580448230,3760,3760,3760,3760,0
|
|
20230828,184200,1580448230,3760,3760,3760,3760,0
|
|
20230828,184100,1580448230,3760,3760,3760,3760,7527
|
|
20230828,184000,1580448230,3760,3760,3760,3760,0
|
|
20230828,183900,1580448230,3760,3760,3760,3760,0
|
|
20230828,183800,1580448230,3760,3760,3760,3760,0
|
|
20230828,183700,1580448230,3760,3760,3760,3760,0
|
|
20230828,183600,1580448230,3760,3760,3760,3760,0
|
|
20230828,183500,1580448230,3760,3760,3760,3760,0
|
|
20230828,183400,1580448230,3760,3760,3760,3760,0
|
|
20230828,183300,1580448230,3760,3760,3760,3760,0
|
|
20230828,183200,1580448230,3760,3760,3760,3760,0
|
|
20230828,183100,1580448230,3760,3760,3760,3760,0
|
|
20230828,183000,1580448230,3760,3760,3760,3760,0
|
|
20230828,182900,1580448230,3760,3760,3760,3760,0
|
|
20230828,182800,1580448230,3760,3760,3760,3760,0
|
|
20230828,182700,1580448230,3760,3760,3760,3760,0
|
|
20230828,182600,1580448230,3760,3760,3760,3760,0
|
|
20230828,182500,1580448230,3760,3760,3760,3760,0
|
|
20230828,182400,1580448230,3760,3760,3760,3760,0
|
|
20230828,182300,1580448230,3760,3760,3760,3760,0
|
|
20230828,182200,1580448230,3760,3760,3760,3760,0
|
|
20230828,182100,1580448230,3760,3760,3760,3760,0
|
|
20230828,182000,1580448230,3760,3760,3760,3760,0
|
|
20230828,181900,1580448230,3760,3760,3760,3760,0
|
|
20230828,181800,1580448230,3760,3760,3760,3760,0
|
|
20230828,181700,1580448230,3760,3760,3760,3760,0
|
|
20230828,181600,1580448230,3760,3760,3760,3760,0
|
|
20230828,181500,1580448230,3760,3760,3760,3760,0
|
|
20230828,181400,1580448230,3760,3760,3760,3760,0
|
|
20230828,181300,1580448230,3760,3760,3760,3760,0
|
|
20230828,181200,1580448230,3760,3760,3760,3760,0
|
|
20230828,181100,1580448230,3760,3760,3760,3760,7527
|
|
20230828,181000,1580448230,3760,3760,3760,3760,0
|
|
20230828,180900,1580448230,3760,3760,3760,3760,0
|
|
20230828,180800,1580448230,3760,3760,3760,3760,0
|
|
20230828,180700,1580448230,3760,3760,3760,3760,0
|
|
20230828,180600,1580448230,3760,3760,3760,3760,0
|
|
20230828,180500,1580448230,3760,3760,3760,3760,0
|
|
20230828,180400,1580448230,3760,3760,3760,3760,0
|
|
20230828,180300,1580448230,3760,3760,3760,3760,0
|
|
20230828,180200,1580448230,3760,3760,3760,3760,0
|
|
20230828,180100,1580448230,3760,3760,3760,3760,0
|
|
20230828,180000,1580448230,3760,3760,3760,3760,0
|
|
20230828,175900,1580448230,3760,3760,3760,3760,0
|
|
20230828,175800,1580448230,3760,3760,3760,3760,0
|
|
20230828,175700,1580448230,3760,3760,3760,3760,0
|
|
20230828,175600,1580448230,3760,3760,3760,3760,0
|
|
20230828,175500,1580448230,3760,3760,3760,3760,0
|
|
20230828,175400,1580448230,3760,3760,3760,3760,0
|
|
20230828,175300,1580448230,3760,3760,3760,3760,0
|
|
20230828,175200,1580448230,3760,3760,3760,3760,0
|
|
20230828,175100,1580448230,3760,3760,3760,3760,0
|
|
20230828,175000,1580448230,3760,3760,3760,3760,0
|
|
20230828,174900,1580448230,3760,3760,3760,3760,0
|
|
20230828,174800,1580448230,3760,3760,3760,3760,0
|
|
20230828,174700,1580448230,3760,3760,3760,3760,0
|
|
20230828,174600,1580448230,3760,3760,3760,3760,0
|
|
20230828,174500,1580448230,3760,3760,3760,3760,0
|
|
20230828,174400,1580448230,3760,3760,3760,3760,0
|
|
20230828,174300,1580448230,3760,3760,3760,3760,0
|
|
20230828,174200,1580448230,3760,3760,3760,3760,0
|
|
20230828,174100,1580448230,3760,3760,3760,3760,7527
|
|
20230828,174000,1580448230,3760,3760,3760,3760,0
|
|
20230828,173900,1580448230,3760,3760,3760,3760,0
|
|
20230828,173800,1580448230,3760,3760,3760,3760,0
|
|
20230828,173700,1580448230,3760,3760,3760,3760,0
|
|
20230828,173600,1580448230,3760,3760,3760,3760,0
|
|
20230828,173500,1580448230,3760,3760,3760,3760,0
|
|
20230828,173400,1580448230,3760,3760,3760,3760,0
|
|
20230828,173300,1580448230,3760,3760,3760,3760,0
|
|
20230828,173200,1580448230,3760,3760,3760,3760,0
|
|
20230828,173100,1580448230,3760,3760,3760,3760,0
|
|
20230828,173000,1580448230,3760,3760,3760,3760,0
|
|
20230828,172900,1580448230,3760,3760,3760,3760,0
|
|
20230828,172800,1580448230,3760,3760,3760,3760,0
|
|
20230828,172700,1580448230,3760,3760,3760,3760,0
|
|
20230828,172600,1580448230,3760,3760,3760,3760,0
|
|
20230828,172500,1580448230,3760,3760,3760,3760,0
|
|
20230828,172400,1580448230,3760,3760,3760,3760,0
|
|
20230828,172300,1580448230,3760,3760,3760,3760,0
|
|
20230828,172200,1580448230,3760,3760,3760,3760,0
|
|
20230828,172100,1580448230,3760,3760,3760,3760,0
|
|
20230828,172000,1580448230,3760,3760,3760,3760,0
|
|
20230828,171900,1580448230,3760,3760,3760,3760,0
|
|
20230828,171800,1580448230,3760,3760,3760,3760,0
|
|
20230828,171700,1580448230,3760,3760,3760,3760,0
|
|
20230828,171600,1580448230,3760,3760,3760,3760,0
|
|
20230828,171500,1580448230,3760,3760,3760,3760,0
|
|
20230828,171400,1580448230,3760,3760,3760,3760,0
|
|
20230828,171300,1580448230,3760,3760,3760,3760,0
|
|
20230828,171200,1580448230,3760,3760,3760,3760,0
|
|
20230828,171100,1580448230,3760,3760,3760,3760,7527
|
|
20230828,171000,1580448230,3760,3760,3760,3760,0
|
|
20230828,170900,1580448230,3760,3760,3760,3760,0
|
|
20230828,170800,1580448230,3760,3760,3760,3760,0
|
|
20230828,170700,1580448230,3760,3760,3760,3760,0
|
|
20230828,170600,1580448230,3760,3760,3760,3760,0
|
|
20230828,170500,1580448230,3760,3760,3760,3760,0
|
|
20230828,170400,1580448230,3760,3760,3760,3760,0
|
|
20230828,170300,1580448230,3760,3760,3760,3760,0
|
|
20230828,170200,1580448230,3760,3760,3760,3760,0
|
|
20230828,170100,1580448230,3760,3760,3760,3760,0
|
|
20230828,170000,1580448230,3760,3760,3760,3760,0
|
|
20230828,165900,1580448230,3760,3760,3760,3760,0
|
|
20230828,165800,1580448230,3760,3760,3760,3760,0
|
|
20230828,165700,1580448230,3760,3760,3760,3760,0
|
|
20230828,165600,1580448230,3760,3760,3760,3760,0
|
|
20230828,165500,1580448230,3760,3760,3760,3760,0
|
|
20230828,165400,1580448230,3760,3760,3760,3760,0
|
|
20230828,165300,1580448230,3760,3760,3760,3760,0
|
|
20230828,165200,1580448230,3760,3760,3760,3760,0
|
|
20230828,165100,1580448230,3760,3760,3760,3760,0
|
|
20230828,165000,1580448230,3760,3760,3760,3760,0
|
|
20230828,164900,1580448230,3760,3760,3760,3760,0
|
|
20230828,164800,1580448230,3760,3760,3760,3760,0
|
|
20230828,164700,1580448230,3760,3760,3760,3760,0
|
|
20230828,164600,1580448230,3760,3760,3760,3760,0
|
|
20230828,164500,1580448230,3760,3760,3760,3760,0
|
|
20230828,164400,1580448230,3760,3760,3760,3760,0
|
|
20230828,164300,1580448230,3760,3760,3760,3760,0
|
|
20230828,164200,1580448230,3760,3760,3760,3760,0
|
|
20230828,164100,1580448230,3760,3760,3760,3760,7527
|
|
20230828,164000,1580448230,3760,3760,3760,3760,0
|
|
20230828,163900,1580448230,3760,3760,3760,3760,0
|
|
20230828,163800,1580448230,3760,3760,3760,3760,0
|
|
20230828,163700,1580448230,3760,3760,3760,3760,0
|
|
20230828,163600,1580448230,3760,3760,3760,3760,0
|
|
20230828,163500,1580448230,3760,3760,3760,3760,0
|
|
20230828,163400,1580448230,3760,3760,3760,3760,0
|
|
20230828,163300,1580448230,3760,3760,3760,3760,0
|
|
20230828,163200,1580448230,3760,3760,3760,3760,0
|
|
20230828,163100,1580448230,3760,3760,3760,3760,0
|
|
20230828,163000,1580448230,3760,3760,3760,3760,0
|
|
20230828,162900,1580448230,3760,3760,3760,3760,0
|
|
20230828,162800,1580448230,3760,3760,3760,3760,0
|
|
20230828,162700,1580448230,3760,3760,3760,3760,0
|
|
20230828,162600,1580448230,3760,3760,3760,3760,0
|
|
20230828,162500,1580448230,3760,3760,3760,3760,0
|
|
20230828,162400,1580448230,3760,3760,3760,3760,0
|
|
20230828,162300,1580448230,3760,3760,3760,3760,0
|
|
20230828,162200,1580448230,3760,3760,3760,3760,0
|
|
20230828,162100,1580448230,3760,3760,3760,3760,0
|
|
20230828,162000,1580448230,3760,3760,3760,3760,0
|
|
20230828,161900,1580448230,3760,3760,3760,3760,0
|
|
20230828,161800,1580448230,3760,3760,3760,3760,0
|
|
20230828,161700,1580448230,3760,3760,3760,3760,0
|
|
20230828,161600,1580448230,3760,3760,3760,3760,0
|
|
20230828,161500,1580448230,3760,3760,3760,3760,0
|
|
20230828,161400,1580448230,3760,3760,3760,3760,0
|
|
20230828,161300,1580448230,3760,3760,3760,3760,0
|
|
20230828,161200,1580448230,3760,3760,3760,3760,0
|
|
20230828,161100,1580448230,3760,3760,3760,3760,7527
|
|
20230828,161000,1580448230,3760,3760,3760,3760,0
|
|
20230828,160900,1580448230,3760,3760,3760,3760,0
|
|
20230828,160800,1580448230,3760,3760,3760,3760,0
|
|
20230828,160700,1580448230,3760,3760,3760,3760,0
|
|
20230828,160600,1580448230,3760,3760,3760,3760,0
|
|
20230828,160500,1580448230,3760,3760,3760,3760,0
|
|
20230828,160400,1580448230,3760,3760,3760,3760,0
|
|
20230828,160300,1580448230,3760,3760,3760,3760,0
|
|
20230828,160200,1580448230,3760,3760,3760,3760,0
|
|
20230828,160100,1580448230,3760,3760,3760,3760,0
|
|
20230828,160000,1580448230,3760,3760,3760,3760,0
|
|
20230828,155900,1580448230,3760,3760,3760,3760,0
|
|
20230828,155800,1580448230,3760,3760,3760,3760,0
|
|
20230828,155700,1580448230,3760,3760,3760,3760,0
|
|
20230828,155600,1580448230,3760,3760,3760,3760,0
|
|
20230828,155500,1580448230,3760,3760,3760,3760,0
|
|
20230828,155400,1580448230,3760,3760,3760,3760,0
|
|
20230828,155300,1580448230,3760,3760,3760,3760,0
|
|
20230828,155200,1580448230,3760,3760,3760,3760,0
|
|
20230828,155100,1580448230,3760,3760,3760,3760,0
|
|
20230828,155000,1580448230,3760,3760,3760,3760,0
|
|
20230828,154900,1580448230,3760,3760,3760,3760,0
|
|
20230828,154800,1580448230,3760,3760,3760,3760,0
|
|
20230828,154700,1580448230,3760,3760,3760,3760,0
|
|
20230828,154600,1580448230,3760,3760,3760,3760,0
|
|
20230828,154500,1580448230,3760,3760,3760,3760,0
|
|
20230828,154400,1580448230,3760,3760,3760,3760,0
|
|
20230828,154300,1580448230,3760,3760,3760,3760,0
|
|
20230828,154200,1580448230,3760,3760,3760,3760,0
|
|
20230828,154100,1580448230,3760,3760,3760,3760,7527
|
|
20230828,154000,1580448230,3760,3760,3760,3760,0
|
|
20230828,153900,1580448230,3760,3760,3760,3760,0
|
|
20230828,153800,1580448230,3760,3760,3760,3760,0
|
|
20230828,153700,1580448230,3760,3760,3760,3760,0
|
|
20230828,153600,1580448230,3760,3760,3760,3760,0
|
|
20230828,153500,1580448230,3760,3760,3760,3760,0
|
|
20230828,153400,1580448230,3760,3760,3760,3760,0
|
|
20230828,153300,1580448230,3760,3760,3760,3760,0
|
|
20230828,153200,1580448230,3760,3760,3760,3760,0
|
|
20230828,153100,1580448230,3760,3760,3760,3760,0
|
|
20230828,153000,1580448230,3760,3760,3760,3760,7527
|
|
20230828,152900,1552146710,3750,3750,3750,3750,0
|
|
20230828,152800,1552146710,3750,3750,3750,3750,0
|
|
20230828,152700,1552146710,3750,3750,3750,3750,0
|
|
20230828,152600,1552146710,3750,3750,3750,3750,0
|
|
20230828,152500,1552146710,3750,3750,3750,3750,0
|
|
20230828,152400,1552146710,3750,3750,3750,3750,0
|
|
20230828,152300,1552146710,3750,3750,3750,3750,0
|
|
20230828,152200,1552146710,3750,3750,3750,3750,0
|
|
20230828,152100,1552146710,3750,3750,3750,3750,0
|
|
20230828,152000,1552146710,3750,3750,3750,3750,0
|
|
20230828,151900,1552146710,3750,3755,3755,3750,1515
|
|
20230828,151800,1546461440,3750,3755,3755,3750,1144
|
|
20230828,151700,1542169210,3750,3750,3750,3750,1071
|
|
20230828,151600,1538152960,3750,3745,3750,3745,3402
|
|
20230828,151500,1525402035,3745,3745,3745,3745,101
|
|
20230828,151400,1525023790,3735,3745,3745,3735,255
|
|
20230828,151300,1524070215,3735,3745,3745,3735,1247
|
|
20230828,151200,1519408375,3740,3740,3740,3740,1497
|
|
20230828,151100,1513809595,3740,3740,3740,3740,302
|
|
20230828,151000,1512680115,3745,3740,3745,3740,66
|
|
20230828,150900,1512432995,3750,3750,3750,3750,3
|
|
20230828,150800,1512421745,3750,3735,3750,3735,306
|
|
20230828,150700,1511278295,3735,3745,3745,3730,731
|
|
20230828,150600,1508549275,3745,3740,3750,3730,9236
|
|
20230828,150500,1474053425,3750,3745,3750,3740,2083
|
|
20230828,150400,1466261830,3750,3750,3750,3750,813
|
|
20230828,150300,1463213080,3750,3755,3755,3750,332
|
|
20230828,150200,1461968075,3755,3755,3755,3745,104
|
|
20230828,150100,1461578555,3745,3750,3755,3745,719
|
|
20230828,150000,1458883275,3755,3755,3755,3740,1829
|
|
20230828,145900,1452036060,3745,3745,3755,3745,692
|
|
20230828,145800,1449444460,3745,3755,3755,3745,3964
|
|
20230828,145700,1434594555,3755,3755,3760,3755,1003
|
|
20230828,145600,1430828280,3760,3755,3760,3755,1501
|
|
20230828,145500,1425192010,3750,3760,3760,3750,4105
|
|
20230828,145400,1409782560,3760,3760,3760,3760,3
|
|
20230828,145300,1409771280,3760,3755,3760,3755,463
|
|
20230828,145200,1408030545,3760,3755,3760,3755,608
|
|
20230828,145100,1405747500,3760,3760,3760,3755,3158
|
|
20230828,145000,1393884260,3765,3760,3765,3760,142
|
|
20230828,144900,1393350330,3760,3770,3770,3760,32
|
|
20230828,144800,1393229990,3755,3765,3765,3755,3501
|
|
20230828,144700,1380080730,3770,3770,3770,3770,1703
|
|
20230828,144600,1373660420,3775,3775,3775,3775,3063
|
|
20230828,144500,1362097595,3780,3780,3780,3775,939
|
|
20230828,144400,1358549785,3780,3775,3780,3775,1719
|
|
20230828,144300,1352060555,3780,3780,3780,3780,29
|
|
20230828,144200,1351950935,3775,3775,3775,3775,1302
|
|
20230828,144100,1347035885,3775,3780,3780,3775,895
|
|
20230828,144000,1343657105,3780,3770,3780,3770,1683
|
|
20230828,143900,1337308690,3775,3780,3780,3775,1462
|
|
20230828,143800,1331786825,3780,3775,3780,3775,1863
|
|
20230828,143700,1324746185,3780,3775,3780,3775,1433
|
|
20230828,143600,1319329745,3775,3770,3775,3770,3821
|
|
20230828,143500,1304905485,3775,3775,3775,3775,400
|
|
20230828,143400,1303395485,3775,3770,3775,3770,73
|
|
20230828,143300,1303120025,3770,3775,3775,3770,574
|
|
20230828,143200,1300953180,3775,3770,3775,3765,1002
|
|
20230828,143100,1297177345,3770,3760,3770,3760,5843
|
|
20230828,143000,1275166990,3765,3765,3765,3765,265
|
|
20230828,142900,1274169265,3765,3765,3765,3765,102
|
|
20230828,142800,1273785235,3760,3760,3760,3760,278
|
|
20230828,142700,1272739955,3765,3765,3765,3760,824
|
|
20230828,142600,1269641640,3760,3760,3760,3760,39
|
|
20230828,142500,1269495000,3765,3765,3765,3765,0
|
|
20230828,142400,1269495000,3765,3760,3765,3760,38
|
|
20230828,142300,1269352105,3765,3765,3765,3760,124
|
|
20230828,142200,1268885855,3765,3760,3765,3760,1899
|
|
20230828,142100,1261744860,3765,3765,3765,3760,539
|
|
20230828,142000,1259718050,3765,3760,3765,3760,902
|
|
20230828,141900,1256326525,3755,3755,3755,3755,53
|
|
20230828,141800,1256127510,3755,3755,3755,3755,0
|
|
20230828,141700,1256127510,3755,3760,3760,3755,33
|
|
20230828,141600,1256003440,3760,3765,3765,3760,4
|
|
20230828,141500,1255988385,3765,3760,3765,3755,4
|
|
20230828,141400,1255973340,3755,3760,3760,3755,1071
|
|
20230828,141300,1251946725,3755,3755,3755,3755,0
|
|
20230828,141200,1251946725,3755,3755,3755,3755,831
|
|
20230828,141100,1248826320,3755,3755,3755,3755,0
|
|
20230828,141000,1248826320,3755,3745,3755,3745,753
|
|
20230828,140900,1246003060,3750,3750,3750,3750,59
|
|
20230828,140800,1245781810,3750,3745,3750,3745,541
|
|
20230828,140700,1243753115,3745,3745,3745,3745,250
|
|
20230828,140600,1242816865,3750,3750,3750,3750,2
|
|
20230828,140500,1242809365,3745,3750,3750,3745,32
|
|
20230828,140400,1242689505,3750,3750,3750,3750,7
|
|
20230828,140300,1242663255,3750,3750,3750,3750,8
|
|
20230828,140200,1242633255,3750,3750,3750,3750,0
|
|
20230828,140100,1242633255,3750,3750,3750,3740,1979
|
|
20230828,140000,1235231745,3745,3745,3745,3745,52
|
|
20230828,135900,1235037005,3745,3750,3750,3745,2350
|
|
20230828,135800,1226236230,3750,3750,3750,3750,20
|
|
20230828,135700,1226161230,3750,3750,3750,3750,0
|
|
20230828,135600,1226161230,3750,3750,3750,3750,0
|
|
20230828,135500,1226161230,3750,3750,3750,3750,431
|
|
20230828,135400,1224544980,3755,3755,3755,3750,4
|
|
20230828,135300,1224529965,3755,3755,3755,3750,61
|
|
20230828,135200,1224301010,3765,3765,3765,3765,0
|
|
20230828,135100,1224301010,3765,3765,3765,3765,0
|
|
20230828,135000,1224301010,3765,3750,3765,3750,7
|
|
20230828,134900,1224274730,3750,3755,3755,3750,41
|
|
20230828,134800,1224120850,3765,3750,3765,3750,95
|
|
20230828,134700,1223764555,3765,3765,3765,3750,62
|
|
20230828,134600,1223531995,3750,3750,3750,3750,40
|
|
20230828,134500,1223381995,3765,3765,3765,3765,0
|
|
20230828,134400,1223381995,3765,3765,3765,3765,2
|
|
20230828,134300,1223374465,3750,3765,3765,3750,17
|
|
20230828,134200,1223310580,3750,3760,3760,3750,166
|
|
20230828,134100,1222688070,3765,3770,3770,3765,4
|
|
20230828,134000,1222672995,3770,3760,3770,3760,3501
|
|
20230828,133900,1209495950,3760,3750,3760,3750,104
|
|
20230828,133800,1209105910,3760,3760,3760,3760,0
|
|
20230828,133700,1209105910,3760,3760,3760,3760,302
|
|
20230828,133600,1207970390,3760,3760,3760,3760,2
|
|
20230828,133500,1207962870,3750,3750,3750,3750,1600
|
|
20230828,133400,1201962870,3750,3760,3760,3750,116
|
|
20230828,133300,1201526835,3760,3760,3760,3760,2
|
|
20230828,133200,1201519315,3755,3755,3760,3755,1443
|
|
20230828,133100,1196100835,3755,3755,3755,3755,110
|
|
20230828,133000,1195687785,3760,3750,3765,3750,108
|
|
20230828,132900,1195282655,3750,3755,3755,3750,635
|
|
20230828,132800,1192898235,3765,3755,3765,3755,5
|
|
20230828,132700,1192879440,3765,3765,3765,3765,0
|
|
20230828,132600,1192879440,3765,3765,3765,3765,0
|
|
20230828,132500,1192879440,3765,3755,3765,3755,600
|
|
20230828,132400,1190626420,3755,3765,3765,3755,13
|
|
20230828,132300,1190577585,3755,3755,3755,3755,0
|
|
20230828,132200,1190577585,3755,3760,3760,3755,2069
|
|
20230828,132100,1182808010,3760,3760,3760,3760,49
|
|
20230828,132000,1182623770,3765,3765,3765,3765,0
|
|
20230828,131900,1182623770,3765,3760,3765,3755,259
|
|
20230828,131800,1181650880,3760,3760,3760,3760,35
|
|
20230828,131700,1181519280,3770,3770,3770,3770,0
|
|
20230828,131600,1181519280,3770,3770,3770,3770,0
|
|
20230828,131500,1181519280,3770,3770,3770,3770,0
|
|
20230828,131400,1181519280,3770,3760,3770,3760,7
|
|
20230828,131300,1181492940,3755,3770,3770,3755,367
|
|
20230828,131200,1180113200,3770,3765,3770,3765,249
|
|
20230828,131100,1179175015,3760,3760,3760,3755,857
|
|
20230828,131000,1175952735,3760,3765,3765,3760,692
|
|
20230828,130900,1173348535,3770,3770,3770,3770,30
|
|
20230828,130800,1173235435,3775,3770,3775,3770,1193
|
|
20230828,130700,1168737810,3770,3775,3775,3770,225
|
|
20230828,130600,1167889010,3775,3770,3775,3770,905
|
|
20230828,130500,1164477100,3770,3770,3770,3770,0
|
|
20230828,130400,1164477100,3770,3765,3770,3765,106
|
|
20230828,130300,1164078000,3770,3770,3770,3770,300
|
|
20230828,130200,1162947000,3770,3770,3770,3770,100
|
|
20230828,130100,1162570000,3770,3770,3770,3770,2691
|
|
20230828,130000,1152424930,3765,3765,3770,3765,702
|
|
20230828,125900,1149781140,3770,3765,3770,3765,9
|
|
20230828,125800,1149747245,3765,3765,3765,3765,221
|
|
20230828,125700,1148915180,3765,3765,3765,3765,12
|
|
20230828,125600,1148870000,3760,3765,3765,3760,1112
|
|
20230828,125500,1144686355,3765,3760,3765,3760,302
|
|
20230828,125400,1143550825,3765,3765,3765,3765,42
|
|
20230828,125300,1143392695,3760,3760,3760,3760,1
|
|
20230828,125200,1143388935,3765,3765,3765,3765,8
|
|
20230828,125100,1143358815,3765,3765,3765,3760,152
|
|
20230828,125000,1142786985,3765,3765,3765,3765,9
|
|
20230828,124900,1142753100,3770,3770,3770,3770,0
|
|
20230828,124800,1142753100,3770,3770,3770,3770,150
|
|
20230828,124700,1142187600,3775,3770,3775,3770,4170
|
|
20230828,124600,1126466695,3770,3770,3770,3770,0
|
|
20230828,124500,1126466695,3770,3770,3770,3770,80
|
|
20230828,124400,1126165095,3770,3770,3770,3770,10
|
|
20230828,124300,1126127395,3770,3765,3770,3760,6116
|
|
20230828,124200,1103128860,3765,3765,3765,3765,120
|
|
20230828,124100,1102677060,3765,3765,3765,3765,748
|
|
20230828,124000,1099860840,3765,3765,3765,3765,28
|
|
20230828,123900,1099755420,3770,3770,3770,3770,9
|
|
20230828,123800,1099721490,3770,3770,3770,3770,129
|
|
20230828,123700,1099235160,3765,3765,3765,3765,1368
|
|
20230828,123600,1094084640,3760,3760,3765,3760,224
|
|
20230828,123500,1093241300,3765,3770,3770,3760,978
|
|
20230828,123400,1089561695,3775,3775,3775,3775,0
|
|
20230828,123300,1089561695,3775,3770,3775,3770,455
|
|
20230828,123200,1087846285,3765,3770,3770,3765,1469
|
|
20230828,123100,1082309495,3770,3770,3770,3770,4
|
|
20230828,123000,1082294415,3775,3780,3780,3775,74
|
|
20230828,122900,1082015060,3780,3780,3780,3775,89
|
|
20230828,122800,1081678690,3775,3760,3775,3760,3383
|
|
20230828,122700,1068908740,3775,3765,3775,3760,2157
|
|
20230828,122600,1060777155,3770,3770,3770,3770,2
|
|
20230828,122500,1060769615,3760,3770,3770,3760,1064
|
|
20230828,122400,1056761020,3770,3770,3770,3770,0
|
|
20230828,122300,1056761020,3770,3770,3770,3770,105
|
|
20230828,122200,1056365170,3770,3770,3770,3770,2
|
|
20230828,122100,1056357630,3775,3770,3775,3755,4335
|
|
20230828,122000,1040015650,3770,3770,3770,3770,1799
|
|
20230828,121900,1033233420,3765,3765,3765,3760,1576
|
|
20230828,121800,1027300180,3765,3765,3765,3765,1
|
|
20230828,121700,1027296415,3765,3765,3765,3765,0
|
|
20230828,121600,1027296415,3765,3760,3765,3760,12
|
|
20230828,121500,1027251285,3760,3765,3765,3760,11
|
|
20230828,121400,1027209920,3770,3770,3770,3770,19
|
|
20230828,121300,1027138290,3765,3765,3765,3765,2105
|
|
20230828,121200,1019212965,3765,3760,3765,3760,52
|
|
20230828,121100,1019017430,3765,3765,3765,3765,2
|
|
20230828,121000,1019009900,3760,3765,3765,3760,4
|
|
20230828,120900,1018994850,3760,3755,3760,3755,407
|
|
20230828,120800,1017464560,3765,3765,3765,3755,724
|
|
20230828,120700,1014745900,3765,3765,3765,3765,0
|
|
20230828,120600,1014745900,3765,3765,3765,3765,0
|
|
20230828,120500,1014745900,3765,3760,3765,3755,2325
|
|
20230828,120400,1005999410,3765,3765,3765,3765,0
|
|
20230828,120300,1005999410,3765,3765,3765,3765,2
|
|
20230828,120200,1005991880,3760,3760,3760,3760,2
|
|
20230828,120100,1005984360,3765,3760,3765,3760,332
|
|
20230828,120000,1004736030,3765,3765,3765,3760,2115
|
|
20230828,115900,996775060,3765,3760,3765,3760,57
|
|
20230828,115800,996560490,3760,3760,3760,3760,122
|
|
20230828,115700,996101770,3760,3755,3760,3755,1114
|
|
20230828,115600,991913325,3755,3755,3755,3755,0
|
|
20230828,115500,991913325,3755,3750,3755,3750,2644
|
|
20230828,115400,981993240,3750,3750,3750,3750,20
|
|
20230828,115300,981918240,3750,3750,3750,3750,0
|
|
20230828,115200,981918240,3750,3750,3750,3750,0
|
|
20230828,115100,981918240,3750,3755,3755,3750,493
|
|
20230828,115000,980069485,3755,3750,3755,3735,1203
|
|
20230828,114900,975558255,3740,3750,3750,3740,1718
|
|
20230828,114800,969124570,3755,3755,3755,3750,332
|
|
20230828,114700,967878050,3755,3755,3755,3755,0
|
|
20230828,114600,967878050,3755,3760,3760,3755,350
|
|
20230828,114500,966563765,3760,3760,3760,3755,247
|
|
20230828,114400,965636250,3760,3755,3760,3755,32
|
|
20230828,114300,965516085,3760,3760,3760,3760,0
|
|
20230828,114200,965516085,3760,3760,3760,3760,0
|
|
20230828,114100,965516085,3760,3760,3760,3760,0
|
|
20230828,114000,965516085,3760,3750,3760,3750,301
|
|
20230828,113900,964387325,3760,3760,3760,3760,0
|
|
20230828,113800,964387325,3760,3760,3760,3760,1
|
|
20230828,113700,964383565,3760,3760,3760,3760,22
|
|
20230828,113600,964300845,3760,3760,3760,3760,1
|
|
20230828,113500,964297085,3750,3750,3750,3750,1
|
|
20230828,113400,964293335,3750,3750,3750,3750,0
|
|
20230828,113300,964293335,3750,3760,3760,3750,1015
|
|
20230828,113200,960485805,3755,3755,3760,3755,1012
|
|
20230828,113100,956682210,3755,3760,3760,3750,35
|
|
20230828,113000,956550940,3750,3750,3750,3750,190
|
|
20230828,112900,955838440,3750,3755,3755,3750,90
|
|
20230828,112800,955500530,3760,3765,3765,3760,356
|
|
20230828,112700,954161965,3765,3765,3765,3765,25
|
|
20230828,112600,954067840,3765,3755,3765,3755,220
|
|
20230828,112500,953240540,3755,3750,3765,3750,611
|
|
20230828,112400,950946995,3755,3760,3760,3755,730
|
|
20230828,112300,948204350,3760,3760,3760,3760,10
|
|
20230828,112200,948166750,3760,3760,3770,3760,126
|
|
20230828,112100,947692730,3760,3765,3765,3760,2503
|
|
20230828,112000,938281085,3770,3770,3770,3765,3
|
|
20230828,111900,938269780,3770,3775,3775,3770,104
|
|
20230828,111800,937877550,3770,3760,3770,3750,4157
|
|
20230828,111700,922223685,3760,3760,3760,3760,10
|
|
20230828,111600,922186085,3765,3765,3765,3765,286
|
|
20230828,111500,921109295,3765,3755,3765,3755,3334
|
|
20230828,111400,908580985,3755,3755,3755,3755,0
|
|
20230828,111300,908580985,3755,3745,3755,3745,391
|
|
20230828,111200,907116680,3755,3755,3755,3755,1
|
|
20230828,111100,907112925,3745,3745,3745,3745,0
|
|
20230828,111000,907112925,3745,3745,3745,3745,217
|
|
20230828,110900,906300260,3755,3755,3755,3755,50
|
|
20230828,110800,906112510,3755,3750,3755,3735,3120
|
|
20230828,110700,894431500,3735,3745,3745,3735,1212
|
|
20230828,110600,889899630,3745,3745,3745,3745,376
|
|
20230828,110500,888491510,3750,3745,3750,3745,41
|
|
20230828,110400,888337910,3745,3745,3745,3745,21
|
|
20230828,110300,888259265,3750,3750,3750,3745,619
|
|
20230828,110200,885938220,3755,3755,3755,3755,140
|
|
20230828,110100,885412520,3755,3755,3755,3755,101
|
|
20230828,110000,885033265,3760,3760,3760,3760,3
|
|
20230828,105900,885021985,3760,3760,3760,3760,1
|
|
20230828,105800,885018225,3755,3755,3755,3755,107
|
|
20230828,105700,884616440,3755,3755,3760,3755,295
|
|
20230828,105600,883508705,3760,3760,3760,3760,0
|
|
20230828,105500,883508705,3760,3760,3760,3760,494
|
|
20230828,105400,881651265,3765,3755,3765,3755,1435
|
|
20230828,105300,876257265,3750,3750,3750,3750,92
|
|
20230828,105200,875912265,3750,3755,3755,3750,423
|
|
20230828,105100,874326000,3760,3760,3760,3760,448
|
|
20230828,105000,872641520,3760,3750,3760,3750,523
|
|
20230828,104900,870680040,3760,3750,3760,3750,2
|
|
20230828,104800,870672530,3750,3750,3750,3750,71
|
|
20230828,104700,870406280,3750,3750,3750,3750,71
|
|
20230828,104600,870140030,3750,3760,3760,3750,286
|
|
20230828,104500,869067400,3760,3765,3765,3760,10
|
|
20230828,104400,869029775,3765,3755,3765,3755,92
|
|
20230828,104300,868684015,3750,3750,3750,3750,781
|
|
20230828,104200,865755265,3750,3755,3755,3750,267
|
|
20230828,104100,864753965,3755,3755,3755,3755,9
|
|
20230828,104000,864720170,3755,3750,3760,3750,714
|
|
20230828,103900,862042655,3750,3750,3750,3750,292
|
|
20230828,103800,860947655,3750,3755,3755,3750,82
|
|
20230828,103700,860639755,3770,3770,3770,3750,89
|
|
20230828,103600,860305865,3750,3755,3755,3750,463
|
|
20230828,103500,858569225,3760,3760,3760,3755,4343
|
|
20230828,103400,842243030,3760,3765,3765,3760,425
|
|
20230828,103300,840642970,3775,3775,3775,3770,3902
|
|
20230828,103200,825928290,3775,3770,3780,3770,221
|
|
20230828,103100,825094035,3780,3780,3780,3770,432
|
|
20230828,103000,823461330,3780,3770,3780,3765,2890
|
|
20230828,102900,812559705,3770,3770,3775,3770,921
|
|
20230828,102800,809085605,3775,3770,3775,3770,5361
|
|
20230828,102700,788857785,3775,3770,3775,3770,2911
|
|
20230828,102600,777882440,3770,3770,3775,3760,5727
|
|
20230828,102500,756290085,3770,3770,3770,3770,300
|
|
20230828,102400,755159085,3765,3765,3765,3760,1157
|
|
20230828,102300,750805095,3765,3755,3770,3755,3606
|
|
20230828,102200,737227105,3755,3760,3765,3755,542
|
|
20230828,102100,735189070,3760,3760,3760,3760,62
|
|
20230828,102000,734955950,3760,3760,3760,3760,501
|
|
20230828,101900,733072190,3760,3760,3765,3755,477
|
|
20230828,101800,731280845,3760,3765,3765,3760,5348
|
|
20230828,101700,711167100,3755,3760,3760,3755,1870
|
|
20230828,101600,704137655,3760,3750,3765,3750,6139
|
|
20230828,101500,681084685,3750,3755,3755,3750,2090
|
|
20230828,101400,673242815,3755,3755,3760,3750,4328
|
|
20230828,101300,656996170,3755,3750,3755,3750,2540
|
|
20230828,101200,647471165,3755,3745,3755,3745,952
|
|
20230828,101100,643902500,3745,3745,3750,3745,346
|
|
20230828,101000,642606600,3750,3760,3760,3745,3740
|
|
20230828,100900,628562890,3760,3755,3760,3755,1420
|
|
20230828,100800,623224800,3755,3750,3755,3750,1772
|
|
20230828,100700,616571220,3750,3745,3750,3740,3158
|
|
20230828,100600,604729450,3745,3740,3745,3740,1982
|
|
20230828,100500,597310260,3745,3735,3745,3730,1301
|
|
20230828,100400,592449295,3740,3745,3745,3740,1379
|
|
20230828,100300,587291815,3740,3745,3750,3740,1288
|
|
20230828,100200,582468670,3750,3750,3750,3750,3194
|
|
20230828,100100,570491170,3755,3755,3760,3750,4249
|
|
20230828,100000,554535780,3750,3740,3755,3740,7333
|
|
20230828,095900,527032760,3740,3730,3740,3730,2562
|
|
20230828,095800,517471745,3735,3735,3740,3735,1582
|
|
20230828,095700,511562665,3735,3735,3735,3735,267
|
|
20230828,095600,510565420,3740,3735,3740,3735,523
|
|
20230828,095500,508610680,3735,3740,3740,3735,250
|
|
20230828,095400,507676670,3740,3745,3745,3740,1032
|
|
20230828,095300,503815980,3745,3715,3750,3715,12006
|
|
20230828,095200,458957200,3715,3715,3715,3700,388
|
|
20230828,095100,457521540,3710,3710,3715,3710,1266
|
|
20230828,095000,452824670,3715,3715,3715,3715,2
|
|
20230828,094900,452817240,3715,3720,3720,3715,6
|
|
20230828,094800,452794940,3715,3700,3715,3690,758
|
|
20230828,094700,449979740,3715,3700,3715,3680,2156
|
|
20230828,094600,442012985,3715,3695,3715,3690,3911
|
|
20230828,094500,427571925,3715,3710,3715,3690,4142
|
|
20230828,094400,412239285,3700,3710,3715,3695,2065
|
|
20230828,094300,404600015,3710,3715,3715,3710,307
|
|
20230828,094200,403460910,3715,3720,3720,3710,825
|
|
20230828,094100,400398685,3720,3720,3720,3720,0
|
|
20230828,094000,400398685,3720,3720,3720,3720,200
|
|
20230828,093900,399654685,3720,3715,3720,3715,1030
|
|
20230828,093800,395828210,3730,3730,3730,3730,1
|
|
20230828,093700,395824480,3715,3730,3730,3715,984
|
|
20230828,093600,392165720,3730,3725,3730,3725,1083
|
|
20230828,093500,388128825,3725,3725,3725,3725,51
|
|
20230828,093400,387938850,3730,3720,3730,3720,45
|
|
20230828,093300,387771440,3730,3725,3730,3720,266
|
|
20230828,093200,386781210,3725,3715,3725,3715,1239
|
|
20230828,093100,382177260,3720,3720,3720,3715,207
|
|
20230828,093000,381407890,3720,3730,3735,3720,4301
|
|
20230828,092900,365367375,3725,3725,3735,3725,1451
|
|
20230828,092800,359952900,3730,3730,3730,3725,1219
|
|
20230828,092700,355411925,3730,3745,3745,3730,5561
|
|
20230828,092600,334642215,3745,3745,3745,3740,1029
|
|
20230828,092500,330793610,3740,3735,3740,3735,1305
|
|
20230828,092400,325912915,3740,3735,3740,3735,845
|
|
20230828,092300,322755850,3735,3740,3740,3735,204
|
|
20230828,092200,321992895,3745,3735,3745,3725,1301
|
|
20230828,092100,317144590,3735,3735,3735,3730,1961
|
|
20230828,092000,309820755,3715,3730,3735,3715,1939
|
|
20230828,091900,302598245,3735,3725,3745,3725,514
|
|
20230828,091800,300679695,3730,3750,3755,3730,9138
|
|
20230828,091700,266442275,3750,3750,3750,3740,10067
|
|
20230828,091600,228724685,3750,3725,3750,3720,13596
|
|
20230828,091500,177987335,3725,3725,3725,3720,5728
|
|
20230828,091400,156661560,3715,3705,3725,3705,5216
|
|
20230828,091300,137265025,3705,3690,3705,3690,3878
|
|
20230828,091200,122919590,3690,3700,3700,3675,5366
|
|
20230828,091100,103180235,3700,3705,3705,3680,577
|
|
20230828,091000,101045090,3705,3685,3705,3680,540
|
|
20230828,090900,99056480,3680,3700,3705,3680,1957
|
|
20230828,090800,91822205,3700,3700,3705,3690,1040
|
|
20230828,090700,87969770,3705,3705,3705,3700,4428
|
|
20230828,090600,71575415,3705,3685,3705,3675,1722
|
|
20230828,090500,65208525,3685,3665,3685,3665,6241
|
|
20230828,090400,42252340,3660,3655,3660,3645,3835
|
|
20230828,090300,28256570,3655,3670,3675,3655,299
|
|
20230828,090200,27160480,3675,3660,3675,3640,2164
|
|
20230828,090100,19247155,3660,3655,3660,3650,1797
|
|
20230828,090000,12686545,3650,3625,3650,3625,3499
|