629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192600,2796963405,3690,3690,3690,3690,31228
|
|
20230828,192500,2796963405,3690,3690,3690,3690,0
|
|
20230828,192400,2796963405,3690,3690,3690,3690,0
|
|
20230828,192300,2796963405,3690,3690,3690,3690,0
|
|
20230828,192200,2796963405,3690,3690,3690,3690,0
|
|
20230828,192100,2796963405,3690,3690,3690,3690,0
|
|
20230828,192000,2796963405,3690,3690,3690,3690,0
|
|
20230828,191900,2796963405,3690,3690,3690,3690,0
|
|
20230828,191800,2796963405,3690,3690,3690,3690,0
|
|
20230828,191700,2796963405,3690,3690,3690,3690,0
|
|
20230828,191600,2796963405,3690,3690,3690,3690,0
|
|
20230828,191500,2796963405,3690,3690,3690,3690,0
|
|
20230828,191400,2796963405,3690,3690,3690,3690,0
|
|
20230828,191300,2796963405,3690,3690,3690,3690,0
|
|
20230828,191200,2796963405,3690,3690,3690,3690,0
|
|
20230828,191100,2796963405,3690,3690,3690,3690,0
|
|
20230828,191000,2796963405,3690,3690,3690,3690,0
|
|
20230828,190900,2796963405,3690,3690,3690,3690,0
|
|
20230828,190800,2796963405,3690,3690,3690,3690,0
|
|
20230828,190700,2796963405,3690,3690,3690,3690,0
|
|
20230828,190600,2796963405,3690,3690,3690,3690,0
|
|
20230828,190500,2796963405,3690,3690,3690,3690,0
|
|
20230828,190400,2796963405,3690,3690,3690,3690,0
|
|
20230828,190300,2796963405,3690,3690,3690,3690,0
|
|
20230828,190200,2796963405,3690,3690,3690,3690,0
|
|
20230828,190100,2796963405,3690,3690,3690,3690,0
|
|
20230828,190000,2796963405,3690,3690,3690,3690,0
|
|
20230828,185900,2796963405,3690,3690,3690,3690,0
|
|
20230828,185800,2796963405,3690,3690,3690,3690,0
|
|
20230828,185700,2796963405,3690,3690,3690,3690,0
|
|
20230828,185600,2796963405,3690,3690,3690,3690,31228
|
|
20230828,185500,2796963405,3690,3690,3690,3690,0
|
|
20230828,185400,2796963405,3690,3690,3690,3690,0
|
|
20230828,185300,2796963405,3690,3690,3690,3690,0
|
|
20230828,185200,2796963405,3690,3690,3690,3690,0
|
|
20230828,185100,2796963405,3690,3690,3690,3690,0
|
|
20230828,185000,2796963405,3690,3690,3690,3690,0
|
|
20230828,184900,2796963405,3690,3690,3690,3690,0
|
|
20230828,184800,2796963405,3690,3690,3690,3690,0
|
|
20230828,184700,2796963405,3690,3690,3690,3690,0
|
|
20230828,184600,2796963405,3690,3690,3690,3690,0
|
|
20230828,184500,2796963405,3690,3690,3690,3690,0
|
|
20230828,184400,2796963405,3690,3690,3690,3690,0
|
|
20230828,184300,2796963405,3690,3690,3690,3690,0
|
|
20230828,184200,2796963405,3690,3690,3690,3690,0
|
|
20230828,184100,2796963405,3690,3690,3690,3690,0
|
|
20230828,184000,2796963405,3690,3690,3690,3690,0
|
|
20230828,183900,2796963405,3690,3690,3690,3690,0
|
|
20230828,183800,2796963405,3690,3690,3690,3690,0
|
|
20230828,183700,2796963405,3690,3690,3690,3690,0
|
|
20230828,183600,2796963405,3690,3690,3690,3690,0
|
|
20230828,183500,2796963405,3690,3690,3690,3690,0
|
|
20230828,183400,2796963405,3690,3690,3690,3690,0
|
|
20230828,183300,2796963405,3690,3690,3690,3690,0
|
|
20230828,183200,2796963405,3690,3690,3690,3690,0
|
|
20230828,183100,2796963405,3690,3690,3690,3690,0
|
|
20230828,183000,2796963405,3690,3690,3690,3690,0
|
|
20230828,182900,2796963405,3690,3690,3690,3690,0
|
|
20230828,182800,2796963405,3690,3690,3690,3690,0
|
|
20230828,182700,2796963405,3690,3690,3690,3690,0
|
|
20230828,182600,2796963405,3690,3690,3690,3690,31228
|
|
20230828,182500,2796963405,3690,3690,3690,3690,0
|
|
20230828,182400,2796963405,3690,3690,3690,3690,0
|
|
20230828,182300,2796963405,3690,3690,3690,3690,0
|
|
20230828,182200,2796963405,3690,3690,3690,3690,0
|
|
20230828,182100,2796963405,3690,3690,3690,3690,0
|
|
20230828,182000,2796963405,3690,3690,3690,3690,0
|
|
20230828,181900,2796963405,3690,3690,3690,3690,0
|
|
20230828,181800,2796963405,3690,3690,3690,3690,0
|
|
20230828,181700,2796963405,3690,3690,3690,3690,0
|
|
20230828,181600,2796963405,3690,3690,3690,3690,0
|
|
20230828,181500,2796963405,3690,3690,3690,3690,0
|
|
20230828,181400,2796963405,3690,3690,3690,3690,0
|
|
20230828,181300,2796963405,3690,3690,3690,3690,0
|
|
20230828,181200,2796963405,3690,3690,3690,3690,0
|
|
20230828,181100,2796963405,3690,3690,3690,3690,0
|
|
20230828,181000,2796963405,3690,3690,3690,3690,0
|
|
20230828,180900,2796963405,3690,3690,3690,3690,0
|
|
20230828,180800,2796963405,3690,3690,3690,3690,0
|
|
20230828,180700,2796963405,3690,3690,3690,3690,0
|
|
20230828,180600,2796963405,3690,3690,3690,3690,0
|
|
20230828,180500,2796963405,3690,3690,3690,3690,0
|
|
20230828,180400,2796963405,3690,3690,3690,3690,0
|
|
20230828,180300,2796963405,3690,3690,3690,3690,0
|
|
20230828,180200,2796963405,3690,3690,3690,3690,0
|
|
20230828,180100,2796963405,3690,3690,3690,3690,0
|
|
20230828,180000,2796963405,3690,3690,3690,3690,0
|
|
20230828,175900,2796963405,3690,3690,3690,3690,0
|
|
20230828,175800,2796963405,3690,3690,3690,3690,0
|
|
20230828,175700,2796963405,3690,3690,3690,3690,0
|
|
20230828,175600,2796963405,3690,3690,3690,3690,31228
|
|
20230828,175500,2796963405,3690,3690,3690,3690,0
|
|
20230828,175400,2796963405,3690,3690,3690,3690,0
|
|
20230828,175300,2796963405,3690,3690,3690,3690,0
|
|
20230828,175200,2796963405,3690,3690,3690,3690,0
|
|
20230828,175100,2796963405,3690,3690,3690,3690,0
|
|
20230828,175000,2796963405,3690,3690,3690,3690,0
|
|
20230828,174900,2796963405,3690,3690,3690,3690,0
|
|
20230828,174800,2796963405,3690,3690,3690,3690,0
|
|
20230828,174700,2796963405,3690,3690,3690,3690,0
|
|
20230828,174600,2796963405,3690,3690,3690,3690,0
|
|
20230828,174500,2796963405,3690,3690,3690,3690,0
|
|
20230828,174400,2796963405,3690,3690,3690,3690,0
|
|
20230828,174300,2796963405,3690,3690,3690,3690,0
|
|
20230828,174200,2796963405,3690,3690,3690,3690,0
|
|
20230828,174100,2796963405,3690,3690,3690,3690,0
|
|
20230828,174000,2796963405,3690,3690,3690,3690,0
|
|
20230828,173900,2796963405,3690,3690,3690,3690,0
|
|
20230828,173800,2796963405,3690,3690,3690,3690,0
|
|
20230828,173700,2796963405,3690,3690,3690,3690,0
|
|
20230828,173600,2796963405,3690,3690,3690,3690,0
|
|
20230828,173500,2796963405,3690,3690,3690,3690,0
|
|
20230828,173400,2796963405,3690,3690,3690,3690,0
|
|
20230828,173300,2796963405,3690,3690,3690,3690,0
|
|
20230828,173200,2796963405,3690,3690,3690,3690,0
|
|
20230828,173100,2796963405,3690,3690,3690,3690,0
|
|
20230828,173000,2796963405,3690,3690,3690,3690,0
|
|
20230828,172900,2796963405,3690,3690,3690,3690,0
|
|
20230828,172800,2796963405,3690,3690,3690,3690,0
|
|
20230828,172700,2796963405,3690,3690,3690,3690,0
|
|
20230828,172600,2796963405,3690,3690,3690,3690,31228
|
|
20230828,172500,2796963405,3690,3690,3690,3690,0
|
|
20230828,172400,2796963405,3690,3690,3690,3690,0
|
|
20230828,172300,2796963405,3690,3690,3690,3690,0
|
|
20230828,172200,2796963405,3690,3690,3690,3690,0
|
|
20230828,172100,2796963405,3690,3690,3690,3690,0
|
|
20230828,172000,2796963405,3690,3690,3690,3690,0
|
|
20230828,171900,2796963405,3690,3690,3690,3690,0
|
|
20230828,171800,2796963405,3690,3690,3690,3690,0
|
|
20230828,171700,2796963405,3690,3690,3690,3690,0
|
|
20230828,171600,2796963405,3690,3690,3690,3690,0
|
|
20230828,171500,2796963405,3690,3690,3690,3690,0
|
|
20230828,171400,2796963405,3690,3690,3690,3690,0
|
|
20230828,171300,2796963405,3690,3690,3690,3690,0
|
|
20230828,171200,2796963405,3690,3690,3690,3690,0
|
|
20230828,171100,2796963405,3690,3690,3690,3690,0
|
|
20230828,171000,2796963405,3690,3690,3690,3690,0
|
|
20230828,170900,2796963405,3690,3690,3690,3690,0
|
|
20230828,170800,2796963405,3690,3690,3690,3690,0
|
|
20230828,170700,2796963405,3690,3690,3690,3690,0
|
|
20230828,170600,2796963405,3690,3690,3690,3690,0
|
|
20230828,170500,2796963405,3690,3690,3690,3690,0
|
|
20230828,170400,2796963405,3690,3690,3690,3690,0
|
|
20230828,170300,2796963405,3690,3690,3690,3690,0
|
|
20230828,170200,2796963405,3690,3690,3690,3690,0
|
|
20230828,170100,2796963405,3690,3690,3690,3690,0
|
|
20230828,170000,2796963405,3690,3690,3690,3690,0
|
|
20230828,165900,2796963405,3690,3690,3690,3690,0
|
|
20230828,165800,2796963405,3690,3690,3690,3690,0
|
|
20230828,165700,2796963405,3690,3690,3690,3690,0
|
|
20230828,165600,2796963405,3690,3690,3690,3690,31228
|
|
20230828,165500,2796963405,3690,3690,3690,3690,0
|
|
20230828,165400,2796963405,3690,3690,3690,3690,0
|
|
20230828,165300,2796963405,3690,3690,3690,3690,0
|
|
20230828,165200,2796963405,3690,3690,3690,3690,0
|
|
20230828,165100,2796963405,3690,3690,3690,3690,0
|
|
20230828,165000,2796963405,3690,3690,3690,3690,0
|
|
20230828,164900,2796963405,3690,3690,3690,3690,0
|
|
20230828,164800,2796963405,3690,3690,3690,3690,0
|
|
20230828,164700,2796963405,3690,3690,3690,3690,0
|
|
20230828,164600,2796963405,3690,3690,3690,3690,0
|
|
20230828,164500,2796963405,3690,3690,3690,3690,0
|
|
20230828,164400,2796963405,3690,3690,3690,3690,0
|
|
20230828,164300,2796963405,3690,3690,3690,3690,0
|
|
20230828,164200,2796963405,3690,3690,3690,3690,0
|
|
20230828,164100,2796963405,3690,3690,3690,3690,0
|
|
20230828,164000,2796963405,3690,3690,3690,3690,0
|
|
20230828,163900,2796963405,3690,3690,3690,3690,0
|
|
20230828,163800,2796963405,3690,3690,3690,3690,0
|
|
20230828,163700,2796963405,3690,3690,3690,3690,0
|
|
20230828,163600,2796963405,3690,3690,3690,3690,0
|
|
20230828,163500,2796963405,3690,3690,3690,3690,0
|
|
20230828,163400,2796963405,3690,3690,3690,3690,0
|
|
20230828,163300,2796963405,3690,3690,3690,3690,0
|
|
20230828,163200,2796963405,3690,3690,3690,3690,0
|
|
20230828,163100,2796963405,3690,3690,3690,3690,0
|
|
20230828,163000,2796963405,3690,3690,3690,3690,0
|
|
20230828,162900,2796963405,3690,3690,3690,3690,0
|
|
20230828,162800,2796963405,3690,3690,3690,3690,0
|
|
20230828,162700,2796963405,3690,3690,3690,3690,0
|
|
20230828,162600,2796963405,3690,3690,3690,3690,31228
|
|
20230828,162500,2796963405,3690,3690,3690,3690,0
|
|
20230828,162400,2796963405,3690,3690,3690,3690,0
|
|
20230828,162300,2796963405,3690,3690,3690,3690,0
|
|
20230828,162200,2796963405,3690,3690,3690,3690,0
|
|
20230828,162100,2796963405,3690,3690,3690,3690,0
|
|
20230828,162000,2796963405,3690,3690,3690,3690,0
|
|
20230828,161900,2796963405,3690,3690,3690,3690,0
|
|
20230828,161800,2796963405,3690,3690,3690,3690,0
|
|
20230828,161700,2796963405,3690,3690,3690,3690,0
|
|
20230828,161600,2796963405,3690,3690,3690,3690,0
|
|
20230828,161500,2796963405,3690,3690,3690,3690,0
|
|
20230828,161400,2796963405,3690,3690,3690,3690,0
|
|
20230828,161300,2796963405,3690,3690,3690,3690,0
|
|
20230828,161200,2796963405,3690,3690,3690,3690,0
|
|
20230828,161100,2796963405,3690,3690,3690,3690,0
|
|
20230828,161000,2796963405,3690,3690,3690,3690,0
|
|
20230828,160900,2796963405,3690,3690,3690,3690,0
|
|
20230828,160800,2796963405,3690,3690,3690,3690,0
|
|
20230828,160700,2796963405,3690,3690,3690,3690,0
|
|
20230828,160600,2796963405,3690,3690,3690,3690,0
|
|
20230828,160500,2796963405,3690,3690,3690,3690,0
|
|
20230828,160400,2796963405,3690,3690,3690,3690,0
|
|
20230828,160300,2796963405,3690,3690,3690,3690,0
|
|
20230828,160200,2796963405,3690,3690,3690,3690,0
|
|
20230828,160100,2796963405,3690,3690,3690,3690,0
|
|
20230828,160000,2796963405,3690,3690,3690,3690,0
|
|
20230828,155900,2796963405,3690,3690,3690,3690,0
|
|
20230828,155800,2796963405,3690,3690,3690,3690,0
|
|
20230828,155700,2796963405,3690,3690,3690,3690,0
|
|
20230828,155600,2796963405,3690,3690,3690,3690,31228
|
|
20230828,155500,2796963405,3690,3690,3690,3690,0
|
|
20230828,155400,2796963405,3690,3690,3690,3690,0
|
|
20230828,155300,2796963405,3690,3690,3690,3690,0
|
|
20230828,155200,2796963405,3690,3690,3690,3690,0
|
|
20230828,155100,2796963405,3690,3690,3690,3690,0
|
|
20230828,155000,2796963405,3690,3690,3690,3690,0
|
|
20230828,154900,2796963405,3690,3690,3690,3690,0
|
|
20230828,154800,2796963405,3690,3690,3690,3690,0
|
|
20230828,154700,2796963405,3690,3690,3690,3690,0
|
|
20230828,154600,2796963405,3690,3690,3690,3690,0
|
|
20230828,154500,2796963405,3690,3690,3690,3690,0
|
|
20230828,154400,2796963405,3690,3690,3690,3690,0
|
|
20230828,154300,2796963405,3690,3690,3690,3690,0
|
|
20230828,154200,2796963405,3690,3690,3690,3690,0
|
|
20230828,154100,2796963405,3690,3690,3690,3690,0
|
|
20230828,154000,2796963405,3690,3690,3690,3690,0
|
|
20230828,153900,2796963405,3690,3690,3690,3690,0
|
|
20230828,153800,2796963405,3690,3690,3690,3690,0
|
|
20230828,153700,2796963405,3690,3690,3690,3690,0
|
|
20230828,153600,2796963405,3690,3690,3690,3690,0
|
|
20230828,153500,2796963405,3690,3690,3690,3690,0
|
|
20230828,153400,2796963405,3690,3690,3690,3690,0
|
|
20230828,153300,2796963405,3690,3690,3690,3690,0
|
|
20230828,153200,2796963405,3690,3690,3690,3690,0
|
|
20230828,153100,2796963405,3690,3690,3690,3690,0
|
|
20230828,153000,2796963405,3690,3690,3690,3690,31228
|
|
20230828,152900,2681732085,3660,3660,3660,3660,0
|
|
20230828,152800,2681732085,3660,3660,3660,3660,0
|
|
20230828,152700,2681732085,3660,3660,3660,3660,0
|
|
20230828,152600,2681732085,3660,3660,3660,3660,0
|
|
20230828,152500,2681732085,3660,3660,3660,3660,0
|
|
20230828,152400,2681732085,3660,3660,3660,3660,0
|
|
20230828,152300,2681732085,3660,3660,3660,3660,0
|
|
20230828,152200,2681732085,3660,3660,3660,3660,0
|
|
20230828,152100,2681732085,3660,3660,3660,3660,0
|
|
20230828,152000,2681732085,3660,3660,3660,3660,0
|
|
20230828,151900,2681732085,3660,3655,3660,3650,2506
|
|
20230828,151800,2672572565,3650,3650,3655,3645,1950
|
|
20230828,151700,2665456690,3650,3650,3650,3645,3135
|
|
20230828,151600,2654014090,3650,3645,3650,3645,14
|
|
20230828,151500,2653963055,3650,3650,3650,3640,20
|
|
20230828,151400,2653890065,3650,3645,3650,3645,348
|
|
20230828,151300,2652619940,3650,3650,3650,3650,1
|
|
20230828,151200,2652616290,3650,3640,3655,3640,7091
|
|
20230828,151100,2626758500,3640,3640,3645,3635,213
|
|
20230828,151000,2625983425,3645,3640,3645,3640,2
|
|
20230828,150900,2625976140,3640,3640,3645,3640,260
|
|
20230828,150800,2625029735,3640,3640,3640,3640,406
|
|
20230828,150700,2623551895,3630,3640,3640,3630,16
|
|
20230828,150600,2623493675,3640,3635,3640,3635,54
|
|
20230828,150500,2623297365,3635,3635,3640,3635,675
|
|
20230828,150400,2620843730,3635,3635,3635,3635,21
|
|
20230828,150300,2620767395,3640,3640,3640,3640,0
|
|
20230828,150200,2620767395,3640,3635,3640,3625,673
|
|
20230828,150100,2618323035,3630,3630,3630,3630,541
|
|
20230828,150000,2616359205,3640,3640,3645,3635,4741
|
|
20230828,145900,2599124860,3650,3635,3650,3635,6958
|
|
20230828,145800,2573792615,3640,3635,3640,3635,1005
|
|
20230828,145700,2570139415,3640,3630,3640,3630,1926
|
|
20230828,145600,2563138460,3625,3625,3625,3625,20
|
|
20230828,145500,2563065960,3625,3625,3625,3625,63
|
|
20230828,145400,2562837585,3630,3630,3630,3630,314
|
|
20230828,145300,2561697765,3635,3635,3635,3635,14
|
|
20230828,145200,2561646875,3635,3635,3635,3635,61
|
|
20230828,145100,2561425140,3630,3630,3630,3630,2
|
|
20230828,145000,2561417880,3635,3635,3635,3635,178
|
|
20230828,144900,2560770850,3640,3635,3640,3635,2785
|
|
20230828,144800,2550643645,3635,3630,3635,3630,2085
|
|
20230828,144700,2543072370,3620,3625,3630,3620,2132
|
|
20230828,144600,2535343270,3625,3625,3630,3625,705
|
|
20230828,144500,2532787640,3625,3625,3625,3625,203
|
|
20230828,144400,2532051765,3625,3625,3630,3620,2891
|
|
20230828,144300,2521570035,3625,3625,3625,3625,3
|
|
20230828,144200,2521559160,3630,3630,3630,3630,1
|
|
20230828,144100,2521555530,3615,3615,3615,3615,0
|
|
20230828,144000,2521555530,3615,3615,3615,3615,262
|
|
20230828,143900,2520608400,3630,3625,3630,3615,638
|
|
20230828,143800,2518301015,3625,3610,3630,3610,254
|
|
20230828,143700,2517380890,3625,3610,3625,3610,2558
|
|
20230828,143600,2508139085,3610,3610,3610,3610,51
|
|
20230828,143500,2507954975,3610,3610,3610,3610,1664
|
|
20230828,143400,2501947935,3610,3625,3625,3605,304
|
|
20230828,143300,2500847540,3625,3610,3625,3610,560
|
|
20230828,143200,2498819710,3610,3610,3615,3610,306
|
|
20230828,143100,2497714830,3605,3610,3610,3605,156
|
|
20230828,143000,2497152080,3620,3610,3625,3610,680
|
|
20230828,142900,2494692265,3605,3605,3605,3605,0
|
|
20230828,142800,2494692265,3605,3620,3620,3605,1000
|
|
20230828,142700,2491075915,3620,3620,3620,3620,3030
|
|
20230828,142600,2480107315,3630,3630,3630,3630,0
|
|
20230828,142500,2480107315,3630,3620,3630,3620,5955
|
|
20230828,142400,2458512595,3620,3620,3620,3620,0
|
|
20230828,142300,2458512595,3620,3615,3620,3615,46
|
|
20230828,142200,2458346255,3615,3620,3620,3615,935
|
|
20230828,142100,2454961730,3615,3615,3620,3615,31
|
|
20230828,142000,2454849565,3615,3615,3615,3615,43
|
|
20230828,141900,2454694120,3610,3610,3610,3610,80
|
|
20230828,141800,2454405320,3610,3615,3615,3610,45
|
|
20230828,141700,2454242795,3615,3615,3625,3615,363
|
|
20230828,141600,2452930410,3620,3620,3620,3620,0
|
|
20230828,141500,2452930410,3620,3625,3630,3620,39
|
|
20230828,141400,2452789035,3630,3630,3630,3630,0
|
|
20230828,141300,2452789035,3630,3630,3630,3630,0
|
|
20230828,141200,2452789035,3630,3615,3630,3615,2
|
|
20230828,141100,2452781790,3610,3610,3610,3610,98
|
|
20230828,141000,2452428010,3605,3605,3605,3605,54
|
|
20230828,140900,2452233340,3605,3605,3605,3605,295
|
|
20230828,140800,2451169865,3605,3615,3615,3605,8374
|
|
20230828,140700,2420952790,3615,3620,3630,3615,601
|
|
20230828,140600,2418778635,3625,3620,3625,3620,9
|
|
20230828,140500,2418746045,3620,3620,3620,3620,909
|
|
20230828,140400,2415455465,3630,3630,3630,3630,20
|
|
20230828,140300,2415382865,3620,3620,3620,3620,19
|
|
20230828,140200,2415314085,3635,3635,3635,3635,0
|
|
20230828,140100,2415314085,3635,3630,3635,3630,776
|
|
20230828,140000,2412497200,3630,3630,3630,3630,62
|
|
20230828,135900,2412272140,3630,3630,3630,3630,140
|
|
20230828,135800,2411763940,3630,3630,3630,3630,10
|
|
20230828,135700,2411727640,3630,3630,3630,3630,2
|
|
20230828,135600,2411720380,3620,3630,3630,3620,51
|
|
20230828,135500,2411535750,3620,3620,3620,3620,0
|
|
20230828,135400,2411535750,3620,3620,3620,3620,0
|
|
20230828,135300,2411535750,3620,3620,3620,3620,150
|
|
20230828,135200,2410992750,3620,3620,3620,3620,10
|
|
20230828,135100,2410956550,3630,3630,3630,3630,2
|
|
20230828,135000,2410949290,3630,3630,3630,3630,1
|
|
20230828,134900,2410945660,3630,3630,3630,3630,1
|
|
20230828,134800,2410942030,3630,3630,3630,3630,0
|
|
20230828,134700,2410942030,3630,3630,3630,3630,2204
|
|
20230828,134600,2402941510,3625,3625,3625,3625,415
|
|
20230828,134500,2401437135,3625,3610,3625,3610,1943
|
|
20230828,134400,2394410445,3610,3610,3610,3610,11
|
|
20230828,134300,2394370735,3620,3610,3620,3610,52
|
|
20230828,134200,2394183005,3610,3615,3615,3610,387
|
|
20230828,134100,2392785930,3620,3620,3620,3620,0
|
|
20230828,134000,2392785930,3620,3610,3620,3605,991
|
|
20230828,133900,2389211965,3625,3625,3625,3625,0
|
|
20230828,133800,2389211965,3625,3620,3625,3620,1137
|
|
20230828,133700,2385095615,3620,3620,3620,3620,0
|
|
20230828,133600,2385095615,3620,3620,3620,3620,0
|
|
20230828,133500,2385095615,3620,3625,3625,3620,22
|
|
20230828,133400,2385015970,3625,3625,3625,3625,2
|
|
20230828,133300,2385008720,3625,3625,3625,3625,448
|
|
20230828,133200,2383384720,3625,3625,3625,3625,345
|
|
20230828,133100,2382134095,3625,3625,3625,3625,304
|
|
20230828,133000,2381032095,3625,3625,3625,3625,10
|
|
20230828,132900,2380995845,3625,3625,3625,3625,245
|
|
20230828,132800,2380107720,3625,3625,3625,3625,58
|
|
20230828,132700,2379897470,3625,3625,3625,3625,10
|
|
20230828,132600,2379861220,3625,3625,3625,3625,0
|
|
20230828,132500,2379861220,3625,3625,3625,3625,990
|
|
20230828,132400,2376272470,3620,3615,3620,3615,1393
|
|
20230828,132300,2371234805,3615,3620,3620,3615,1033
|
|
20230828,132200,2367500350,3620,3620,3620,3620,175
|
|
20230828,132100,2366866850,3620,3620,3620,3620,100
|
|
20230828,132000,2366504850,3620,3620,3620,3620,1
|
|
20230828,131900,2366501230,3620,3620,3620,3620,0
|
|
20230828,131800,2366501230,3620,3620,3620,3620,53
|
|
20230828,131700,2366309370,3630,3625,3630,3625,2590
|
|
20230828,131600,2356909565,3610,3620,3625,3610,2388
|
|
20230828,131500,2348265100,3630,3630,3630,3630,100
|
|
20230828,131400,2347902100,3630,3625,3630,3625,1239
|
|
20230828,131300,2343410130,3625,3620,3625,3620,103
|
|
20230828,131200,2343037105,3620,3620,3620,3615,1563
|
|
20230828,131100,2337379155,3620,3615,3620,3615,2
|
|
20230828,131000,2337371920,3615,3620,3620,3615,14
|
|
20230828,130900,2337321245,3615,3615,3615,3615,10
|
|
20230828,130800,2337285095,3610,3605,3610,3605,181
|
|
20230828,130700,2336632585,3605,3610,3610,3605,61
|
|
20230828,130600,2336412565,3610,3610,3610,3610,0
|
|
20230828,130500,2336412565,3610,3610,3610,3610,80
|
|
20230828,130400,2336123765,3610,3615,3615,3610,500
|
|
20230828,130300,2334318630,3610,3610,3610,3610,98
|
|
20230828,130200,2333964850,3610,3610,3610,3610,0
|
|
20230828,130100,2333964850,3610,3610,3610,3610,0
|
|
20230828,130000,2333964850,3610,3610,3610,3610,28
|
|
20230828,125900,2333863770,3610,3615,3615,3610,275
|
|
20230828,125800,2332870390,3615,3615,3615,3615,68
|
|
20230828,125700,2332624570,3615,3610,3615,3610,1281
|
|
20230828,125600,2327994805,3610,3610,3610,3610,314
|
|
20230828,125500,2326861265,3610,3610,3610,3610,76
|
|
20230828,125400,2326586905,3615,3610,3615,3610,49
|
|
20230828,125300,2326409965,3605,3605,3605,3605,0
|
|
20230828,125200,2326409965,3605,3615,3615,3605,10
|
|
20230828,125100,2326373865,3615,3615,3615,3615,0
|
|
20230828,125000,2326373865,3615,3615,3615,3615,1
|
|
20230828,124900,2326370250,3600,3605,3605,3600,275
|
|
20230828,124800,2325380020,3605,3605,3605,3605,55
|
|
20230828,124700,2325181745,3605,3605,3605,3605,0
|
|
20230828,124600,2325181745,3605,3610,3610,3605,207
|
|
20230828,124500,2324434510,3615,3610,3615,3610,300
|
|
20230828,124400,2323350230,3615,3615,3615,3615,0
|
|
20230828,124300,2323350230,3615,3615,3615,3615,0
|
|
20230828,124200,2323350230,3615,3615,3615,3615,1
|
|
20230828,124100,2323346615,3605,3605,3615,3605,431
|
|
20230828,124000,2321792850,3615,3610,3615,3605,921
|
|
20230828,123900,2318468050,3610,3610,3610,3610,78
|
|
20230828,123800,2318186470,3610,3610,3610,3605,15
|
|
20230828,123700,2318132335,3610,3610,3610,3610,1
|
|
20230828,123600,2318128725,3610,3610,3610,3610,0
|
|
20230828,123500,2318128725,3610,3610,3610,3610,23
|
|
20230828,123400,2318045695,3610,3610,3615,3610,312
|
|
20230828,123300,2316919340,3610,3610,3610,3610,70
|
|
20230828,123200,2316666640,3610,3610,3610,3610,320
|
|
20230828,123100,2315511440,3610,3605,3610,3605,365
|
|
20230828,123000,2314193805,3605,3595,3605,3595,1838
|
|
20230828,122900,2307574505,3580,3580,3580,3580,34
|
|
20230828,122800,2307452785,3580,3580,3580,3580,5
|
|
20230828,122700,2307434885,3590,3590,3590,3590,1
|
|
20230828,122600,2307431295,3580,3595,3595,3580,188
|
|
20230828,122500,2306757985,3595,3590,3595,3590,26
|
|
20230828,122400,2306664590,3590,3590,3590,3590,5
|
|
20230828,122300,2306646640,3590,3590,3590,3590,31
|
|
20230828,122200,2306535350,3590,3590,3590,3590,31
|
|
20230828,122100,2306424060,3590,3590,3590,3570,1012
|
|
20230828,122000,2302806935,3590,3590,3590,3590,1
|
|
20230828,121900,2302803345,3590,3590,3590,3590,1
|
|
20230828,121800,2302799755,3590,3590,3590,3590,45
|
|
20230828,121700,2302638205,3590,3590,3590,3590,0
|
|
20230828,121600,2302638205,3590,3575,3590,3575,12
|
|
20230828,121500,2302595275,3575,3575,3575,3575,51
|
|
20230828,121400,2302412950,3575,3575,3590,3575,416
|
|
20230828,121300,2300925675,3595,3595,3595,3595,0
|
|
20230828,121200,2300925675,3595,3595,3595,3595,1004
|
|
20230828,121100,2297316295,3595,3595,3595,3595,0
|
|
20230828,121000,2297316295,3595,3590,3595,3590,2
|
|
20230828,120900,2297309110,3575,3575,3575,3575,0
|
|
20230828,120800,2297309110,3575,3575,3575,3575,253
|
|
20230828,120700,2296404635,3575,3575,3575,3575,100
|
|
20230828,120600,2296047135,3575,3575,3575,3575,175
|
|
20230828,120500,2295421510,3575,3590,3590,3575,444
|
|
20230828,120400,2293834135,3595,3595,3595,3595,0
|
|
20230828,120300,2293834135,3595,3595,3595,3595,1
|
|
20230828,120200,2293830540,3595,3575,3595,3570,2913
|
|
20230828,120100,2283416370,3580,3590,3590,3580,4507
|
|
20230828,120000,2267273985,3595,3595,3595,3595,1
|
|
20230828,115900,2267270390,3595,3595,3595,3595,0
|
|
20230828,115800,2267270390,3595,3595,3595,3595,1
|
|
20230828,115700,2267266795,3590,3595,3595,3590,101
|
|
20230828,115600,2266903705,3595,3595,3595,3595,0
|
|
20230828,115500,2266903705,3595,3595,3595,3595,10
|
|
20230828,115400,2266867755,3595,3595,3595,3595,1
|
|
20230828,115300,2266864160,3590,3590,3590,3590,100
|
|
20230828,115200,2266505160,3595,3595,3595,3585,104
|
|
20230828,115100,2266131800,3595,3595,3595,3595,1868
|
|
20230828,115000,2259416340,3595,3595,3595,3595,86
|
|
20230828,114900,2259107170,3605,3595,3605,3595,54
|
|
20230828,114800,2258913030,3600,3610,3610,3600,1380
|
|
20230828,114700,2253940675,3615,3610,3615,3610,82
|
|
20230828,114600,2253644605,3610,3615,3620,3610,311
|
|
20230828,114500,2252521595,3620,3620,3620,3620,8
|
|
20230828,114400,2252492635,3610,3620,3620,3610,1104
|
|
20230828,114300,2248496285,3620,3615,3620,3615,3035
|
|
20230828,114200,2237509645,3615,3615,3615,3610,45
|
|
20230828,114100,2237347045,3615,3615,3615,3615,505
|
|
20230828,114000,2235521470,3620,3620,3625,3620,661
|
|
20230828,113900,2233126150,3625,3605,3625,3605,26270
|
|
20230828,113800,2138340590,3605,3600,3605,3600,8222
|
|
20230828,113700,2108737890,3595,3595,3595,3595,616
|
|
20230828,113600,2106523370,3595,3595,3595,3595,10
|
|
20230828,113500,2106487420,3580,3580,3580,3580,500
|
|
20230828,113400,2104697420,3580,3580,3580,3580,41
|
|
20230828,113300,2104550640,3580,3590,3595,3580,4550
|
|
20230828,113200,2088253810,3590,3590,3590,3590,11
|
|
20230828,113100,2088214320,3595,3590,3595,3590,6
|
|
20230828,113000,2088192760,3595,3595,3595,3595,19
|
|
20230828,112900,2088124455,3595,3595,3595,3595,6
|
|
20230828,112800,2088102885,3595,3590,3595,3580,606
|
|
20230828,112700,2085929565,3590,3590,3590,3590,3
|
|
20230828,112600,2085918795,3590,3595,3600,3590,103
|
|
20230828,112500,2085548510,3590,3595,3595,3590,2573
|
|
20230828,112400,2076298750,3595,3595,3600,3590,234
|
|
20230828,112300,2075457525,3595,3595,3595,3595,30
|
|
20230828,112200,2075349675,3595,3595,3595,3595,14
|
|
20230828,112100,2075299345,3600,3595,3600,3595,289
|
|
20230828,112000,2074259095,3595,3595,3595,3595,20
|
|
20230828,111900,2074187195,3595,3585,3595,3585,32
|
|
20230828,111800,2074072455,3590,3580,3590,3580,1561
|
|
20230828,111700,2068468735,3580,3590,3590,3580,1076
|
|
20230828,111600,2064611080,3590,3610,3610,3590,3605
|
|
20230828,111500,2051654105,3610,3605,3610,3605,37
|
|
20230828,111400,2051520690,3605,3595,3605,3595,40
|
|
20230828,111300,2051376540,3610,3595,3610,3595,384
|
|
20230828,111200,2049995910,3595,3600,3600,3595,560
|
|
20230828,111100,2047982020,3600,3600,3600,3600,108
|
|
20230828,111000,2047593220,3600,3585,3600,3585,9179
|
|
20230828,110900,2014599150,3590,3590,3590,3585,227
|
|
20230828,110800,2013784400,3590,3595,3595,3580,2324
|
|
20230828,110700,2005463795,3595,3595,3600,3580,2735
|
|
20230828,110600,1995656225,3600,3605,3605,3595,8979
|
|
20230828,110500,1963334860,3605,3625,3625,3600,4083
|
|
20230828,110400,1948606550,3610,3635,3635,3610,5594
|
|
20230828,110300,1928350530,3630,3635,3635,3625,1623
|
|
20230828,110200,1922461875,3625,3645,3645,3625,4687
|
|
20230828,110100,1905440835,3645,3655,3665,3640,3182
|
|
20230828,110000,1893841320,3665,3650,3680,3650,4818
|
|
20230828,105900,1876134200,3650,3670,3670,3650,1354
|
|
20230828,105800,1871167545,3670,3655,3670,3650,6206
|
|
20230828,105700,1848423550,3660,3655,3665,3655,3954
|
|
20230828,105600,1833956910,3655,3645,3655,3635,2114
|
|
20230828,105500,1826251950,3650,3655,3660,3640,1776
|
|
20230828,105400,1819773030,3660,3635,3660,3635,2653
|
|
20230828,105300,1810097920,3645,3635,3650,3635,909
|
|
20230828,105200,1806788370,3650,3650,3650,3635,671
|
|
20230828,105100,1804346720,3640,3640,3640,3640,529
|
|
20230828,105000,1802421160,3640,3640,3655,3640,958
|
|
20230828,104900,1798934025,3640,3640,3645,3640,915
|
|
20230828,104800,1795603415,3640,3660,3660,3640,3088
|
|
20230828,104700,1784345975,3665,3645,3665,3645,1921
|
|
20230828,104600,1777329575,3650,3665,3665,3650,2004
|
|
20230828,104500,1770007555,3665,3650,3665,3645,2123
|
|
20230828,104400,1762246475,3650,3670,3670,3650,3862
|
|
20230828,104300,1748120145,3660,3650,3660,3650,6020
|
|
20230828,104200,1726123510,3650,3645,3660,3630,7283
|
|
20230828,104100,1699568040,3660,3665,3675,3630,18626
|
|
20230828,104000,1631541715,3655,3705,3705,3615,61789
|
|
20230828,103900,1405637015,3705,3690,3795,3685,108230
|
|
20230828,103800,999187585,3670,3690,3700,3650,11711
|
|
20230828,103700,956096575,3690,3675,3710,3650,11479
|
|
20230828,103600,913797675,3675,3645,3680,3645,12772
|
|
20230828,103500,866867315,3660,3640,3675,3630,10430
|
|
20230828,103400,828749610,3635,3625,3635,3625,2178
|
|
20230828,103300,820841675,3630,3620,3630,3620,2206
|
|
20230828,103200,812846130,3620,3625,3625,3620,410
|
|
20230828,103100,811361880,3625,3615,3625,3615,6113
|
|
20230828,103000,789246035,3610,3610,3610,3610,50
|
|
20230828,102900,789065535,3615,3610,3615,3590,2324
|
|
20230828,102800,780693855,3605,3595,3605,3595,583
|
|
20230828,102700,778592150,3605,3605,3605,3605,920
|
|
20230828,102600,775275550,3590,3590,3590,3590,686
|
|
20230828,102500,772812810,3605,3605,3605,3590,324
|
|
20230828,102400,771647025,3605,3605,3605,3600,60
|
|
20230828,102300,771430775,3605,3605,3605,3605,28
|
|
20230828,102200,771329835,3610,3610,3610,3610,0
|
|
20230828,102100,771329835,3610,3600,3610,3575,2549
|
|
20230828,102000,762185040,3605,3600,3610,3600,212
|
|
20230828,101900,761420910,3600,3580,3600,3580,3718
|
|
20230828,101800,748058315,3580,3580,3580,3580,94
|
|
20230828,101700,747721795,3580,3580,3580,3580,1949
|
|
20230828,101600,740744375,3580,3575,3580,3575,975
|
|
20230828,101500,737254940,3570,3570,3575,3570,356
|
|
20230828,101400,735983985,3580,3570,3580,3570,173
|
|
20230828,101300,735366365,3570,3570,3570,3565,79
|
|
20230828,101200,735084585,3580,3580,3580,3570,50
|
|
20230828,101100,734906065,3565,3570,3580,3565,988
|
|
20230828,101000,731378945,3580,3570,3580,3570,54
|
|
20230828,100900,731185635,3570,3580,3580,3570,520
|
|
20230828,100800,729329035,3580,3580,3580,3580,0
|
|
20230828,100700,729329035,3580,3580,3580,3580,0
|
|
20230828,100600,729329035,3580,3580,3580,3580,44
|
|
20230828,100500,729171515,3580,3575,3580,3570,571
|
|
20230828,100400,727130805,3575,3570,3580,3570,31
|
|
20230828,100300,727019895,3580,3570,3580,3570,569
|
|
20230828,100200,724988205,3575,3575,3575,3575,10
|
|
20230828,100100,724952455,3580,3580,3580,3580,1
|
|
20230828,100000,724948875,3570,3600,3600,3570,2460
|
|
20230828,095900,716135275,3600,3600,3600,3600,0
|
|
20230828,095800,716135275,3600,3590,3600,3590,2063
|
|
20230828,095700,708714510,3590,3590,3590,3585,103
|
|
20230828,095600,708344750,3590,3585,3590,3585,106
|
|
20230828,095500,707964225,3595,3595,3595,3585,1898
|
|
20230828,095400,701144870,3595,3595,3595,3580,150
|
|
20230828,095300,700606425,3580,3600,3600,3580,838
|
|
20230828,095200,697602315,3595,3600,3600,3590,1253
|
|
20230828,095100,693102990,3600,3610,3610,3590,629
|
|
20230828,095000,690840675,3600,3615,3615,3600,20
|
|
20230828,094900,690768510,3615,3615,3615,3600,2943
|
|
20230828,094800,680152990,3615,3615,3615,3615,998
|
|
20230828,094700,676545220,3620,3615,3625,3615,818
|
|
20230828,094600,673584275,3615,3615,3615,3610,2293
|
|
20230828,094500,665301720,3620,3630,3630,3615,1093
|
|
20230828,094400,661337370,3640,3630,3640,3625,6244
|
|
20230828,094300,638660875,3630,3620,3630,3610,1870
|
|
20230828,094200,631888960,3630,3630,3640,3625,3447
|
|
20230828,094100,619357360,3625,3595,3625,3590,23119
|
|
20230828,094000,536071425,3595,3600,3600,3590,4073
|
|
20230828,093900,521424840,3600,3580,3600,3580,4933
|
|
20230828,093800,503741845,3570,3580,3580,3570,516
|
|
20230828,093700,501899695,3580,3570,3580,3560,2117
|
|
20230828,093600,494334805,3570,3560,3570,3560,119
|
|
20230828,093500,493911135,3575,3575,3575,3575,1
|
|
20230828,093400,493907560,3560,3555,3575,3555,175
|
|
20230828,093300,493284640,3560,3555,3575,3555,702
|
|
20230828,093200,490788690,3560,3565,3580,3560,807
|
|
20230828,093100,487914765,3575,3575,3575,3575,1503
|
|
20230828,093000,482541540,3580,3590,3595,3580,1358
|
|
20230828,092900,477677440,3600,3595,3605,3590,1216
|
|
20230828,092800,473305870,3605,3610,3610,3595,2620
|
|
20230828,092700,463868850,3615,3600,3615,3600,3923
|
|
20230828,092600,449714650,3600,3580,3600,3580,5529
|
|
20230828,092500,429827935,3580,3580,3580,3580,1311
|
|
20230828,092400,425134555,3590,3580,3595,3580,3280
|
|
20230828,092300,413360160,3580,3580,3580,3575,505
|
|
20230828,092200,411552285,3575,3575,3575,3575,3470
|
|
20230828,092100,399147035,3560,3560,3560,3560,1255
|
|
20230828,092000,394679235,3585,3560,3585,3560,2136
|
|
20230828,091900,387041450,3560,3585,3585,3560,2096
|
|
20230828,091800,379542160,3585,3575,3585,3560,5920
|
|
20230828,091700,358368650,3575,3580,3580,3560,466
|
|
20230828,091600,356700780,3570,3580,3580,3550,5517
|
|
20230828,091500,337030805,3580,3615,3615,3575,4652
|
|
20230828,091400,320324285,3615,3710,3710,3575,25915
|
|
20230828,091300,226825340,3590,3730,3730,3530,21131
|
|
20230828,091200,148570510,3740,3740,3740,3740,0
|
|
20230828,091100,148570510,3740,3525,3740,3525,19550
|
|
20230828,091000,77895855,3515,3515,3530,3510,2070
|
|
20230828,090900,70607690,3510,3485,3510,3485,1249
|
|
20230828,090800,66240825,3485,3460,3485,3460,490
|
|
20230828,090700,64537705,3455,3500,3500,3455,2616
|
|
20230828,090600,55445085,3500,3490,3505,3490,1139
|
|
20230828,090500,51459545,3480,3450,3480,3450,1938
|
|
20230828,090400,44727925,3445,3445,3445,3445,0
|
|
20230828,090300,44727925,3445,3470,3470,3440,1861
|
|
20230828,090200,38308200,3485,3485,3490,3485,4224
|
|
20230828,090100,23586560,3485,3460,3485,3455,2900
|
|
20230828,090000,13498485,3460,3435,3470,3435,3919
|