624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192100,77463972595,3930,3930,3930,3930,147484
|
|
20230828,192000,77463972595,3930,3930,3930,3930,0
|
|
20230828,191900,77463972595,3930,3930,3930,3930,0
|
|
20230828,191800,77463972595,3930,3930,3930,3930,0
|
|
20230828,191700,77463972595,3930,3930,3930,3930,0
|
|
20230828,191600,77463972595,3930,3930,3930,3930,0
|
|
20230828,191500,77463972595,3930,3930,3930,3930,0
|
|
20230828,191400,77463972595,3930,3930,3930,3930,0
|
|
20230828,191300,77463972595,3930,3930,3930,3930,0
|
|
20230828,191200,77463972595,3930,3930,3930,3930,0
|
|
20230828,191100,77463972595,3930,3930,3930,3930,0
|
|
20230828,191000,77463972595,3930,3930,3930,3930,0
|
|
20230828,190900,77463972595,3930,3930,3930,3930,0
|
|
20230828,190800,77463972595,3930,3930,3930,3930,0
|
|
20230828,190700,77463972595,3930,3930,3930,3930,0
|
|
20230828,190600,77463972595,3930,3930,3930,3930,0
|
|
20230828,190500,77463972595,3930,3930,3930,3930,0
|
|
20230828,190400,77463972595,3930,3930,3930,3930,0
|
|
20230828,190300,77463972595,3930,3930,3930,3930,0
|
|
20230828,190200,77463972595,3930,3930,3930,3930,0
|
|
20230828,190100,77463972595,3930,3930,3930,3930,0
|
|
20230828,190000,77463972595,3930,3930,3930,3930,0
|
|
20230828,185900,77463972595,3930,3930,3930,3930,0
|
|
20230828,185800,77463972595,3930,3930,3930,3930,0
|
|
20230828,185700,77463972595,3930,3930,3930,3930,0
|
|
20230828,185600,77463972595,3930,3930,3930,3930,0
|
|
20230828,185500,77463972595,3930,3930,3930,3930,0
|
|
20230828,185400,77463972595,3930,3930,3930,3930,0
|
|
20230828,185300,77463972595,3930,3930,3930,3930,0
|
|
20230828,185200,77463972595,3930,3930,3930,3930,0
|
|
20230828,185100,77463972595,3930,3930,3930,3930,147484
|
|
20230828,185000,77463972595,3930,3930,3930,3930,0
|
|
20230828,184900,77463972595,3930,3930,3930,3930,0
|
|
20230828,184800,77463972595,3930,3930,3930,3930,0
|
|
20230828,184700,77463972595,3930,3930,3930,3930,0
|
|
20230828,184600,77463972595,3930,3930,3930,3930,0
|
|
20230828,184500,77463972595,3930,3930,3930,3930,0
|
|
20230828,184400,77463972595,3930,3930,3930,3930,0
|
|
20230828,184300,77463972595,3930,3930,3930,3930,0
|
|
20230828,184200,77463972595,3930,3930,3930,3930,0
|
|
20230828,184100,77463972595,3930,3930,3930,3930,0
|
|
20230828,184000,77463972595,3930,3930,3930,3930,0
|
|
20230828,183900,77463972595,3930,3930,3930,3930,0
|
|
20230828,183800,77463972595,3930,3930,3930,3930,0
|
|
20230828,183700,77463972595,3930,3930,3930,3930,0
|
|
20230828,183600,77463972595,3930,3930,3930,3930,0
|
|
20230828,183500,77463972595,3930,3930,3930,3930,0
|
|
20230828,183400,77463972595,3930,3930,3930,3930,0
|
|
20230828,183300,77463972595,3930,3930,3930,3930,0
|
|
20230828,183200,77463972595,3930,3930,3930,3930,0
|
|
20230828,183100,77463972595,3930,3930,3930,3930,0
|
|
20230828,183000,77463972595,3930,3930,3930,3930,0
|
|
20230828,182900,77463972595,3930,3930,3930,3930,0
|
|
20230828,182800,77463972595,3930,3930,3930,3930,0
|
|
20230828,182700,77463972595,3930,3930,3930,3930,0
|
|
20230828,182600,77463972595,3930,3930,3930,3930,0
|
|
20230828,182500,77463972595,3930,3930,3930,3930,0
|
|
20230828,182400,77463972595,3930,3930,3930,3930,0
|
|
20230828,182300,77463972595,3930,3930,3930,3930,0
|
|
20230828,182200,77463972595,3930,3930,3930,3930,0
|
|
20230828,182100,77463972595,3930,3930,3930,3930,147484
|
|
20230828,182000,77463972595,3930,3930,3930,3930,0
|
|
20230828,181900,77463972595,3930,3930,3930,3930,0
|
|
20230828,181800,77463972595,3930,3930,3930,3930,0
|
|
20230828,181700,77463972595,3930,3930,3930,3930,0
|
|
20230828,181600,77463972595,3930,3930,3930,3930,0
|
|
20230828,181500,77463972595,3930,3930,3930,3930,0
|
|
20230828,181400,77463972595,3930,3930,3930,3930,0
|
|
20230828,181300,77463972595,3930,3930,3930,3930,0
|
|
20230828,181200,77463972595,3930,3930,3930,3930,0
|
|
20230828,181100,77463972595,3930,3930,3930,3930,0
|
|
20230828,181000,77463972595,3930,3930,3930,3930,0
|
|
20230828,180900,77463972595,3930,3930,3930,3930,0
|
|
20230828,180800,77463972595,3930,3930,3930,3930,0
|
|
20230828,180700,77463972595,3930,3930,3930,3930,0
|
|
20230828,180600,77463972595,3930,3930,3930,3930,0
|
|
20230828,180500,77463972595,3930,3930,3930,3930,0
|
|
20230828,180400,77463972595,3930,3930,3930,3930,0
|
|
20230828,180300,77463972595,3930,3930,3930,3930,0
|
|
20230828,180200,77463972595,3930,3930,3930,3930,0
|
|
20230828,180100,77463972595,3930,3930,3930,3930,0
|
|
20230828,180000,77463972595,3930,3930,3930,3930,0
|
|
20230828,175900,77463972595,3930,3930,3930,3930,0
|
|
20230828,175800,77463972595,3930,3930,3930,3930,0
|
|
20230828,175700,77463972595,3930,3930,3930,3930,0
|
|
20230828,175600,77463972595,3930,3930,3930,3930,0
|
|
20230828,175500,77463972595,3930,3930,3930,3930,0
|
|
20230828,175400,77463972595,3930,3930,3930,3930,0
|
|
20230828,175300,77463972595,3930,3930,3930,3930,0
|
|
20230828,175200,77463972595,3930,3930,3930,3930,0
|
|
20230828,175100,77463972595,3930,3930,3930,3930,147484
|
|
20230828,175000,77463972595,3930,3930,3930,3930,0
|
|
20230828,174900,77463972595,3930,3930,3930,3930,0
|
|
20230828,174800,77463972595,3930,3930,3930,3930,0
|
|
20230828,174700,77463972595,3930,3930,3930,3930,0
|
|
20230828,174600,77463972595,3930,3930,3930,3930,0
|
|
20230828,174500,77463972595,3930,3930,3930,3930,0
|
|
20230828,174400,77463972595,3930,3930,3930,3930,0
|
|
20230828,174300,77463972595,3930,3930,3930,3930,0
|
|
20230828,174200,77463972595,3930,3930,3930,3930,0
|
|
20230828,174100,77463972595,3930,3930,3930,3930,0
|
|
20230828,174000,77463972595,3930,3930,3930,3930,0
|
|
20230828,173900,77463972595,3930,3930,3930,3930,0
|
|
20230828,173800,77463972595,3930,3930,3930,3930,0
|
|
20230828,173700,77463972595,3930,3930,3930,3930,0
|
|
20230828,173600,77463972595,3930,3930,3930,3930,0
|
|
20230828,173500,77463972595,3930,3930,3930,3930,0
|
|
20230828,173400,77463972595,3930,3930,3930,3930,0
|
|
20230828,173300,77463972595,3930,3930,3930,3930,0
|
|
20230828,173200,77463972595,3930,3930,3930,3930,0
|
|
20230828,173100,77463972595,3930,3930,3930,3930,0
|
|
20230828,173000,77463972595,3930,3930,3930,3930,0
|
|
20230828,172900,77463972595,3930,3930,3930,3930,0
|
|
20230828,172800,77463972595,3930,3930,3930,3930,0
|
|
20230828,172700,77463972595,3930,3930,3930,3930,0
|
|
20230828,172600,77463972595,3930,3930,3930,3930,0
|
|
20230828,172500,77463972595,3930,3930,3930,3930,0
|
|
20230828,172400,77463972595,3930,3930,3930,3930,0
|
|
20230828,172300,77463972595,3930,3930,3930,3930,0
|
|
20230828,172200,77463972595,3930,3930,3930,3930,0
|
|
20230828,172100,77463972595,3930,3930,3930,3930,147484
|
|
20230828,172000,77463972595,3930,3930,3930,3930,0
|
|
20230828,171900,77463972595,3930,3930,3930,3930,0
|
|
20230828,171800,77463972595,3930,3930,3930,3930,0
|
|
20230828,171700,77463972595,3930,3930,3930,3930,0
|
|
20230828,171600,77463972595,3930,3930,3930,3930,0
|
|
20230828,171500,77463972595,3930,3930,3930,3930,0
|
|
20230828,171400,77463972595,3930,3930,3930,3930,0
|
|
20230828,171300,77463972595,3930,3930,3930,3930,0
|
|
20230828,171200,77463972595,3930,3930,3930,3930,0
|
|
20230828,171100,77463972595,3930,3930,3930,3930,0
|
|
20230828,171000,77463972595,3930,3930,3930,3930,0
|
|
20230828,170900,77463972595,3930,3930,3930,3930,0
|
|
20230828,170800,77463972595,3930,3930,3930,3930,0
|
|
20230828,170700,77463972595,3930,3930,3930,3930,0
|
|
20230828,170600,77463972595,3930,3930,3930,3930,0
|
|
20230828,170500,77463972595,3930,3930,3930,3930,0
|
|
20230828,170400,77463972595,3930,3930,3930,3930,0
|
|
20230828,170300,77463972595,3930,3930,3930,3930,0
|
|
20230828,170200,77463972595,3930,3930,3930,3930,0
|
|
20230828,170100,77463972595,3930,3930,3930,3930,0
|
|
20230828,170000,77463972595,3930,3930,3930,3930,0
|
|
20230828,165900,77463972595,3930,3930,3930,3930,0
|
|
20230828,165800,77463972595,3930,3930,3930,3930,0
|
|
20230828,165700,77463972595,3930,3930,3930,3930,0
|
|
20230828,165600,77463972595,3930,3930,3930,3930,0
|
|
20230828,165500,77463972595,3930,3930,3930,3930,0
|
|
20230828,165400,77463972595,3930,3930,3930,3930,0
|
|
20230828,165300,77463972595,3930,3930,3930,3930,0
|
|
20230828,165200,77463972595,3930,3930,3930,3930,0
|
|
20230828,165100,77463972595,3930,3930,3930,3930,147484
|
|
20230828,165000,77463972595,3930,3930,3930,3930,0
|
|
20230828,164900,77463972595,3930,3930,3930,3930,0
|
|
20230828,164800,77463972595,3930,3930,3930,3930,0
|
|
20230828,164700,77463972595,3930,3930,3930,3930,0
|
|
20230828,164600,77463972595,3930,3930,3930,3930,0
|
|
20230828,164500,77463972595,3930,3930,3930,3930,0
|
|
20230828,164400,77463972595,3930,3930,3930,3930,0
|
|
20230828,164300,77463972595,3930,3930,3930,3930,0
|
|
20230828,164200,77463972595,3930,3930,3930,3930,0
|
|
20230828,164100,77463972595,3930,3930,3930,3930,0
|
|
20230828,164000,77463972595,3930,3930,3930,3930,0
|
|
20230828,163900,77463972595,3930,3930,3930,3930,0
|
|
20230828,163800,77463972595,3930,3930,3930,3930,0
|
|
20230828,163700,77463972595,3930,3930,3930,3930,0
|
|
20230828,163600,77463972595,3930,3930,3930,3930,0
|
|
20230828,163500,77463972595,3930,3930,3930,3930,0
|
|
20230828,163400,77463972595,3930,3930,3930,3930,0
|
|
20230828,163300,77463972595,3930,3930,3930,3930,0
|
|
20230828,163200,77463972595,3930,3930,3930,3930,0
|
|
20230828,163100,77463972595,3930,3930,3930,3930,0
|
|
20230828,163000,77463972595,3930,3930,3930,3930,0
|
|
20230828,162900,77463972595,3930,3930,3930,3930,0
|
|
20230828,162800,77463972595,3930,3930,3930,3930,0
|
|
20230828,162700,77463972595,3930,3930,3930,3930,0
|
|
20230828,162600,77463972595,3930,3930,3930,3930,0
|
|
20230828,162500,77463972595,3930,3930,3930,3930,0
|
|
20230828,162400,77463972595,3930,3930,3930,3930,0
|
|
20230828,162300,77463972595,3930,3930,3930,3930,0
|
|
20230828,162200,77463972595,3930,3930,3930,3930,0
|
|
20230828,162100,77463972595,3930,3930,3930,3930,147484
|
|
20230828,162000,77463972595,3930,3930,3930,3930,0
|
|
20230828,161900,77463972595,3930,3930,3930,3930,0
|
|
20230828,161800,77463972595,3930,3930,3930,3930,0
|
|
20230828,161700,77463972595,3930,3930,3930,3930,0
|
|
20230828,161600,77463972595,3930,3930,3930,3930,0
|
|
20230828,161500,77463972595,3930,3930,3930,3930,0
|
|
20230828,161400,77463972595,3930,3930,3930,3930,0
|
|
20230828,161300,77463972595,3930,3930,3930,3930,0
|
|
20230828,161200,77463972595,3930,3930,3930,3930,0
|
|
20230828,161100,77463972595,3930,3930,3930,3930,0
|
|
20230828,161000,77463972595,3930,3930,3930,3930,0
|
|
20230828,160900,77463972595,3930,3930,3930,3930,0
|
|
20230828,160800,77463972595,3930,3930,3930,3930,0
|
|
20230828,160700,77463972595,3930,3930,3930,3930,0
|
|
20230828,160600,77463972595,3930,3930,3930,3930,0
|
|
20230828,160500,77463972595,3930,3930,3930,3930,0
|
|
20230828,160400,77463972595,3930,3930,3930,3930,0
|
|
20230828,160300,77463972595,3930,3930,3930,3930,0
|
|
20230828,160200,77463972595,3930,3930,3930,3930,0
|
|
20230828,160100,77463972595,3930,3930,3930,3930,0
|
|
20230828,160000,77463972595,3930,3930,3930,3930,0
|
|
20230828,155900,77463972595,3930,3930,3930,3930,0
|
|
20230828,155800,77463972595,3930,3930,3930,3930,0
|
|
20230828,155700,77463972595,3930,3930,3930,3930,0
|
|
20230828,155600,77463972595,3930,3930,3930,3930,0
|
|
20230828,155500,77463972595,3930,3930,3930,3930,0
|
|
20230828,155400,77463972595,3930,3930,3930,3930,0
|
|
20230828,155300,77463972595,3930,3930,3930,3930,0
|
|
20230828,155200,77463972595,3930,3930,3930,3930,0
|
|
20230828,155100,77463972595,3930,3930,3930,3930,147484
|
|
20230828,155000,77463972595,3930,3930,3930,3930,0
|
|
20230828,154900,77463972595,3930,3930,3930,3930,0
|
|
20230828,154800,77463972595,3930,3930,3930,3930,0
|
|
20230828,154700,77463972595,3930,3930,3930,3930,0
|
|
20230828,154600,77463972595,3930,3930,3930,3930,0
|
|
20230828,154500,77463972595,3930,3930,3930,3930,0
|
|
20230828,154400,77463972595,3930,3930,3930,3930,0
|
|
20230828,154300,77463972595,3930,3930,3930,3930,0
|
|
20230828,154200,77463972595,3930,3930,3930,3930,0
|
|
20230828,154100,77463972595,3930,3930,3930,3930,0
|
|
20230828,154000,77463972595,3930,3930,3930,3930,0
|
|
20230828,153900,77463972595,3930,3930,3930,3930,0
|
|
20230828,153800,77463972595,3930,3930,3930,3930,0
|
|
20230828,153700,77463972595,3930,3930,3930,3930,0
|
|
20230828,153600,77463972595,3930,3930,3930,3930,0
|
|
20230828,153500,77463972595,3930,3930,3930,3930,0
|
|
20230828,153400,77463972595,3930,3930,3930,3930,0
|
|
20230828,153300,77463972595,3930,3930,3930,3930,0
|
|
20230828,153200,77463972595,3930,3930,3930,3930,0
|
|
20230828,153100,77463972595,3930,3930,3930,3930,0
|
|
20230828,153000,77463972595,3930,3930,3930,3930,147484
|
|
20230828,152900,76884360475,3980,3980,3980,3980,0
|
|
20230828,152800,76884360475,3980,3980,3980,3980,0
|
|
20230828,152700,76884360475,3980,3980,3980,3980,0
|
|
20230828,152600,76884360475,3980,3980,3980,3980,0
|
|
20230828,152500,76884360475,3980,3980,3980,3980,0
|
|
20230828,152400,76884360475,3980,3980,3980,3980,0
|
|
20230828,152300,76884360475,3980,3980,3980,3980,0
|
|
20230828,152200,76884360475,3980,3980,3980,3980,0
|
|
20230828,152100,76884360475,3980,3980,3980,3980,0
|
|
20230828,152000,76884360475,3980,3980,3980,3980,0
|
|
20230828,151900,76884360475,3980,3965,4000,3930,118743
|
|
20230828,151800,76412481435,3965,3980,4000,3950,92474
|
|
20230828,151700,76044970525,3975,4065,4070,3940,112966
|
|
20230828,151600,75594218530,4055,4025,4080,4020,64896
|
|
20230828,151500,75331362560,4030,4110,4115,4005,58754
|
|
20230828,151400,75093535015,4110,4065,4125,4035,64674
|
|
20230828,151300,74828598850,4070,4130,4135,4070,71747
|
|
20230828,151200,74533606295,4135,4055,4135,4040,100825
|
|
20230828,151100,74121402355,4050,4045,4075,4010,114535
|
|
20230828,151000,73658583840,4045,4155,4160,4025,128735
|
|
20230828,150900,73131442990,4160,4170,4180,4115,91176
|
|
20230828,150800,72752135940,4170,4120,4175,4095,104530
|
|
20230828,150700,72320182610,4120,4170,4185,4115,65560
|
|
20230828,150600,72047122785,4170,4195,4210,4125,69409
|
|
20230828,150500,71757070290,4200,4205,4225,4155,49569
|
|
20230828,150400,71549395625,4205,4245,4245,4205,92364
|
|
20230828,150300,71158701995,4240,4175,4260,4160,106397
|
|
20230828,150200,70710672345,4175,4125,4195,4105,134181
|
|
20230828,150100,70152925325,4140,4215,4215,4080,165480
|
|
20230828,150000,69463933385,4215,4280,4280,4180,162394
|
|
20230828,145900,68778418655,4275,4320,4330,4265,66765
|
|
20230828,145800,68491523540,4315,4260,4315,4240,107975
|
|
20230828,145700,68030695375,4260,4290,4305,4210,175527
|
|
20230828,145600,67282493835,4290,4330,4330,4290,57475
|
|
20230828,145500,67034761760,4325,4330,4345,4315,82222
|
|
20230828,145400,66678753670,4325,4315,4335,4315,40586
|
|
20230828,145300,66503191065,4315,4345,4345,4315,78001
|
|
20230828,145200,66165286380,4345,4330,4355,4325,153018
|
|
20230828,145100,65501014995,4330,4330,4330,4250,369402
|
|
20230828,145000,63915666965,4325,4325,4340,4320,71816
|
|
20230828,144900,63604898500,4325,4355,4360,4325,149878
|
|
20230828,144800,62954109360,4350,4350,4370,4345,134045
|
|
20230828,144700,62370482270,4350,4330,4355,4325,178259
|
|
20230828,144600,61595370760,4330,4330,4360,4315,237487
|
|
20230828,144500,60565919410,4335,4350,4370,4330,318248
|
|
20230828,144400,59181868385,4345,4280,4395,4250,551873
|
|
20230828,144300,56795232750,4280,4215,4300,4210,506886
|
|
20230828,144200,54642614880,4215,4190,4240,4185,481981
|
|
20230828,144100,52615376080,4150,4150,4150,4150,0
|
|
20230828,144000,52615376080,4150,4120,4150,4110,91492
|
|
20230828,143900,52236518405,4120,4100,4135,4075,132948
|
|
20230828,143800,51692082655,4100,4125,4135,4100,95201
|
|
20230828,143700,51300016700,4125,4150,4150,4120,200879
|
|
20230828,143600,50468703455,4145,4095,4150,4080,380481
|
|
20230828,143500,48898223780,4095,4065,4110,4040,174022
|
|
20230828,143400,48188720100,4060,4065,4085,4055,49128
|
|
20230828,143300,47988598270,4065,4060,4090,4015,137282
|
|
20230828,143200,47431657695,4060,4105,4125,4060,229487
|
|
20230828,143100,46492135040,4100,4050,4150,4045,513971
|
|
20230828,143000,44377649215,4045,4085,4095,4030,185538
|
|
20230828,142900,43624682335,4090,4085,4120,4050,486140
|
|
20230828,142800,41636755170,4095,3945,4095,3945,663581
|
|
20230828,142700,38965433725,3970,3880,3975,3855,262919
|
|
20230828,142600,37930849960,3880,3890,3935,3860,146570
|
|
20230828,142500,37360187090,3875,3820,3900,3795,205854
|
|
20230828,142400,36566743930,3820,3700,3840,3680,108878
|
|
20230828,142300,36159126700,3700,3700,3710,3695,4278
|
|
20230828,142200,36143267100,3700,3695,3705,3690,14866
|
|
20230828,142100,36088305655,3690,3720,3720,3690,22054
|
|
20230828,142000,36006591450,3710,3710,3730,3705,32905
|
|
20230828,141900,35884167870,3710,3695,3720,3685,32088
|
|
20230828,141800,35765527375,3690,3680,3700,3675,15783
|
|
20230828,141700,35707295125,3680,3680,3690,3675,20680
|
|
20230828,141600,35631179460,3680,3665,3690,3650,36516
|
|
20230828,141500,35497245840,3650,3645,3685,3640,75774
|
|
20230828,141400,35219693515,3640,3740,3740,3590,161112
|
|
20230828,141300,34629738565,3740,3745,3745,3715,51989
|
|
20230828,141200,34435818115,3745,3775,3790,3745,28117
|
|
20230828,141100,34330210280,3775,3760,3775,3745,66504
|
|
20230828,141000,34080630220,3755,3795,3795,3755,62136
|
|
20230828,140900,33845844150,3795,3815,3825,3795,20242
|
|
20230828,140800,33768783335,3825,3800,3830,3790,32847
|
|
20230828,140700,33643841625,3795,3805,3820,3795,32317
|
|
20230828,140600,33521010815,3800,3815,3830,3800,32647
|
|
20230828,140500,33396678310,3810,3840,3840,3805,49658
|
|
20230828,140400,33207161155,3840,3830,3865,3825,38509
|
|
20230828,140300,33059656725,3830,3855,3865,3830,12674
|
|
20230828,140200,33011041435,3845,3855,3880,3830,30931
|
|
20230828,140100,32892006735,3855,3870,3870,3845,17081
|
|
20230828,140000,32826156710,3870,3890,3930,3860,36317
|
|
20230828,135900,32684772790,3885,3930,3940,3880,33804
|
|
20230828,135800,32552535100,3930,3840,3955,3835,61313
|
|
20230828,135700,32313778815,3840,3890,3895,3820,57967
|
|
20230828,135600,32090847280,3890,3880,3900,3875,14125
|
|
20230828,135500,32035949910,3880,3885,3905,3880,17346
|
|
20230828,135400,31968467250,3885,3890,3910,3880,9169
|
|
20230828,135300,31932777205,3890,3890,3910,3850,39398
|
|
20230828,135200,31780112255,3890,3890,3910,3885,20843
|
|
20230828,135100,31698799555,3895,3900,3920,3885,13905
|
|
20230828,135000,31644490750,3900,3895,3900,3870,20727
|
|
20230828,134900,31564018945,3895,3885,3955,3850,90974
|
|
20230828,134800,31211415075,3890,3930,3970,3880,76764
|
|
20230828,134700,30910404810,3930,3960,3970,3910,48816
|
|
20230828,134600,30718401670,3965,3965,4015,3945,96229
|
|
20230828,134500,30334818905,3965,3975,4015,3935,63072
|
|
20230828,134400,30083407450,3975,3930,4015,3915,141996
|
|
20230828,134300,29517949995,3930,3950,3965,3930,53614
|
|
20230828,134200,29306319830,3945,3950,3990,3945,122246
|
|
20230828,134100,28821359575,3950,3940,3980,3905,114776
|
|
20230828,134000,28367304075,3945,3890,3960,3870,50783
|
|
20230828,133900,28168429710,3890,3905,3915,3890,28594
|
|
20230828,133800,28056775070,3905,3875,3910,3870,36509
|
|
20230828,133700,27914715505,3875,3915,3920,3870,46705
|
|
20230828,133600,27733416420,3920,3915,3925,3880,53982
|
|
20230828,133500,27523118340,3920,3930,3955,3890,60180
|
|
20230828,133400,27287483705,3930,3935,3985,3915,59883
|
|
20230828,133300,27050656605,3930,3950,3955,3910,44736
|
|
20230828,133200,26874697815,3950,3985,3985,3940,61936
|
|
20230828,133100,26629311955,3975,3945,3995,3930,147680
|
|
20230828,133000,26044162795,3945,3890,3970,3875,119432
|
|
20230828,132900,25575320555,3890,3920,3925,3880,98477
|
|
20230828,132800,25191143245,3910,3955,3965,3890,125915
|
|
20230828,132700,24698538630,3955,3935,3980,3925,82348
|
|
20230828,132600,24373245165,3935,3980,3985,3905,167264
|
|
20230828,132500,23713676955,3985,4020,4040,3975,153751
|
|
20230828,132400,23098860050,4025,3995,4090,3995,308802
|
|
20230828,132300,21846066605,4005,4045,4045,3995,177250
|
|
20230828,132200,21133000560,4040,3980,4055,3965,262895
|
|
20230828,132100,20073539250,3975,3965,4030,3960,146300
|
|
20230828,132000,19489273380,3955,3995,4065,3925,318855
|
|
20230828,131900,18210143400,3995,3980,4020,3960,195662
|
|
20230828,131800,17429874575,3980,4020,4045,3955,196409
|
|
20230828,131700,16644205910,4010,4055,4065,4010,317721
|
|
20230828,131600,15360564050,4055,4000,4055,3980,664084
|
|
20230828,131500,12693291145,4000,3770,4005,3740,790140
|
|
20230828,131400,9618685845,3770,3765,3800,3715,211654
|
|
20230828,131300,8820984890,3765,3685,3775,3665,149209
|
|
20230828,131200,8263896945,3650,3710,3720,3605,74002
|
|
20230828,131100,7993021305,3730,3755,3755,3650,111556
|
|
20230828,131000,7579072425,3735,3705,3785,3660,226238
|
|
20230828,130900,6732261255,3705,3680,3710,3660,80507
|
|
20230828,130800,6435275800,3680,3635,3750,3600,174409
|
|
20230828,130700,5791343150,3640,3600,3670,3595,76986
|
|
20230828,130600,5511345240,3600,3555,3600,3545,20685
|
|
20230828,130500,5437454890,3555,3625,3650,3550,19262
|
|
20230828,130400,5367966790,3640,3545,3645,3540,46451
|
|
20230828,130300,5201323145,3540,3510,3540,3510,15054
|
|
20230828,130200,5148174730,3500,3500,3500,3500,11
|
|
20230828,130100,5148136230,3500,3505,3505,3500,900
|
|
20230828,130000,5144986110,3505,3505,3505,3505,183
|
|
20230828,125900,5144344695,3505,3505,3505,3505,233
|
|
20230828,125800,5143528030,3505,3505,3505,3505,2
|
|
20230828,125700,5143521020,3505,3505,3505,3505,1002
|
|
20230828,125600,5140009010,3505,3505,3505,3505,106
|
|
20230828,125500,5139637480,3505,3500,3505,3500,23
|
|
20230828,125400,5139556875,3500,3495,3500,3495,4575
|
|
20230828,125300,5123548375,3495,3500,3500,3495,4179
|
|
20230828,125200,5108921880,3500,3500,3500,3500,2908
|
|
20230828,125100,5098743880,3505,3510,3510,3505,5232
|
|
20230828,125000,5080405700,3510,3510,3510,3510,0
|
|
20230828,124900,5080405700,3510,3510,3510,3510,458
|
|
20230828,124800,5078798120,3510,3510,3510,3510,1
|
|
20230828,124700,5078794610,3515,3515,3515,3515,284
|
|
20230828,124600,5077796350,3515,3515,3515,3515,520
|
|
20230828,124500,5075968550,3515,3510,3515,3510,199
|
|
20230828,124400,5075269960,3510,3510,3510,3510,500
|
|
20230828,124300,5073514960,3510,3510,3510,3510,1040
|
|
20230828,124200,5069864560,3510,3510,3515,3510,3047
|
|
20230828,124100,5059162510,3505,3505,3505,3505,305
|
|
20230828,124000,5058093485,3510,3505,3510,3505,371
|
|
20230828,123900,5056791425,3505,3505,3510,3505,929
|
|
20230828,123800,5053533780,3500,3505,3505,3500,87
|
|
20230828,123700,5053229200,3505,3505,3505,3505,13
|
|
20230828,123600,5053183635,3500,3505,3505,3500,370
|
|
20230828,123500,5051888135,3510,3500,3510,3500,338
|
|
20230828,123400,5050702110,3500,3500,3500,3500,3330
|
|
20230828,123300,5039047110,3500,3500,3500,3500,3377
|
|
20230828,123200,5027227610,3510,3510,3510,3510,1
|
|
20230828,123100,5027224100,3510,3505,3510,3505,301
|
|
20230828,123000,5026169090,3505,3510,3510,3500,3570
|
|
20230828,122900,5013663475,3510,3505,3510,3505,71
|
|
20230828,122800,5013414465,3510,3510,3510,3505,3
|
|
20230828,122700,5013403940,3515,3515,3515,3515,0
|
|
20230828,122600,5013403940,3515,3515,3515,3515,0
|
|
20230828,122500,5013403940,3515,3515,3515,3515,169
|
|
20230828,122400,5012809905,3520,3520,3520,3520,490
|
|
20230828,122300,5011085105,3520,3515,3520,3515,3277
|
|
20230828,122200,4999562125,3515,3515,3515,3515,575
|
|
20230828,122100,4997541000,3515,3515,3515,3515,500
|
|
20230828,122000,4995783500,3515,3515,3515,3515,291
|
|
20230828,121900,4994760635,3515,3495,3515,3495,45
|
|
20230828,121800,4994602935,3480,3480,3480,3480,6
|
|
20230828,121700,4994582055,3485,3485,3485,3485,161
|
|
20230828,121600,4994020970,3490,3490,3490,3490,1711
|
|
20230828,121500,4988049580,3495,3495,3495,3495,20
|
|
20230828,121400,4987979680,3495,3495,3495,3495,544
|
|
20230828,121300,4986078400,3500,3505,3505,3500,81
|
|
20230828,121200,4985794895,3505,3500,3505,3500,501
|
|
20230828,121100,4984041390,3505,3505,3505,3505,23
|
|
20230828,121000,4983960775,3520,3505,3520,3500,5306
|
|
20230828,120900,4965382585,3505,3505,3505,3505,9
|
|
20230828,120800,4965351040,3505,3505,3505,3505,85
|
|
20230828,120700,4965053115,3505,3505,3505,3505,0
|
|
20230828,120600,4965053115,3505,3505,3505,3505,142
|
|
20230828,120500,4964555405,3505,3505,3505,3505,11
|
|
20230828,120400,4964516850,3505,3500,3505,3500,5297
|
|
20230828,120300,4945977345,3500,3500,3500,3500,1301
|
|
20230828,120200,4941423845,3505,3505,3505,3505,0
|
|
20230828,120100,4941423845,3505,3505,3505,3505,86
|
|
20230828,120000,4941122415,3505,3505,3505,3505,0
|
|
20230828,115900,4941122415,3505,3505,3505,3505,57
|
|
20230828,115800,4940922630,3505,3505,3505,3505,0
|
|
20230828,115700,4940922630,3505,3505,3505,3505,10
|
|
20230828,115600,4940887580,3505,3505,3505,3505,19
|
|
20230828,115500,4940820985,3495,3495,3500,3495,8
|
|
20230828,115400,4940793020,3495,3500,3500,3495,45
|
|
20230828,115300,4940635560,3495,3495,3495,3495,810
|
|
20230828,115200,4937804610,3510,3510,3510,3510,50
|
|
20230828,115100,4937629110,3510,3500,3510,3495,14637
|
|
20230828,115000,4886414970,3500,3505,3505,3500,454
|
|
20230828,114900,4884823900,3505,3505,3505,3505,2840
|
|
20230828,114800,4874869700,3505,3510,3510,3505,920
|
|
20230828,114700,4871643850,3510,3510,3510,3510,40
|
|
20230828,114600,4871503450,3510,3510,3510,3510,30
|
|
20230828,114500,4871398150,3510,3510,3510,3510,270
|
|
20230828,114400,4870450450,3520,3520,3520,3520,0
|
|
20230828,114300,4870450450,3520,3520,3520,3520,1
|
|
20230828,114200,4870446930,3510,3510,3520,3510,599
|
|
20230828,114100,4868344430,3520,3510,3520,3510,286
|
|
20230828,114000,4867339760,3510,3515,3520,3510,2547
|
|
20230828,113900,4858392465,3525,3515,3525,3515,2539
|
|
20230828,113800,4849456095,3515,3515,3515,3515,71
|
|
20230828,113700,4849206530,3515,3515,3515,3515,90
|
|
20230828,113600,4848890180,3520,3515,3520,3515,697
|
|
20230828,113500,4846438595,3515,3515,3515,3515,21
|
|
20230828,113400,4846364780,3510,3510,3510,3510,853
|
|
20230828,113300,4843370750,3505,3505,3505,3505,11
|
|
20230828,113200,4843332195,3505,3505,3505,3505,47
|
|
20230828,113100,4843167460,3500,3500,3500,3500,0
|
|
20230828,113000,4843167460,3500,3510,3510,3500,3
|
|
20230828,112900,4843156950,3500,3500,3500,3500,1100
|
|
20230828,112800,4839306950,3500,3500,3500,3500,170
|
|
20230828,112700,4838711950,3505,3505,3510,3500,1108
|
|
20230828,112600,4834831930,3505,3505,3505,3500,733
|
|
20230828,112500,4832266265,3510,3505,3510,3505,2018
|
|
20230828,112400,4825183185,3505,3505,3505,3505,10
|
|
20230828,112300,4825148135,3510,3505,3510,3500,943
|
|
20230828,112200,4821847475,3510,3505,3510,3505,11
|
|
20230828,112100,4821808915,3505,3505,3505,3505,51
|
|
20230828,112000,4821630160,3505,3500,3505,3500,466
|
|
20230828,111900,4819998660,3500,3500,3500,3500,0
|
|
20230828,111800,4819998660,3500,3500,3500,3500,128
|
|
20230828,111700,4819550660,3505,3505,3505,3505,335
|
|
20230828,111600,4818376485,3505,3505,3505,3500,350
|
|
20230828,111500,4817149790,3505,3510,3510,3505,54
|
|
20230828,111400,4816960510,3515,3515,3515,3515,0
|
|
20230828,111300,4816960510,3515,3515,3515,3515,2
|
|
20230828,111200,4816953480,3500,3500,3500,3500,200
|
|
20230828,111100,4816253480,3500,3505,3505,3500,13
|
|
20230828,111000,4816207975,3505,3505,3505,3500,4994
|
|
20230828,110900,4798728655,3505,3505,3505,3505,50
|
|
20230828,110800,4798553405,3510,3510,3510,3510,0
|
|
20230828,110700,4798553405,3510,3510,3510,3510,0
|
|
20230828,110600,4798553405,3510,3500,3510,3500,572
|
|
20230828,110500,4796551015,3490,3495,3495,3490,295
|
|
20230828,110400,4795520035,3500,3510,3510,3500,8742
|
|
20230828,110300,4764908065,3510,3510,3510,3510,67
|
|
20230828,110200,4764672895,3520,3510,3520,3510,96
|
|
20230828,110100,4764335925,3515,3515,3530,3515,2975
|
|
20230828,110000,4753846710,3530,3530,3530,3530,0
|
|
20230828,105900,4753846710,3530,3515,3530,3515,3018
|
|
20230828,105800,4743209015,3515,3515,3515,3515,1
|
|
20230828,105700,4743205500,3505,3510,3510,3505,703
|
|
20230828,105600,4740740340,3510,3510,3510,3510,100
|
|
20230828,105500,4740389340,3515,3515,3515,3515,15
|
|
20230828,105400,4740336615,3515,3515,3515,3515,184
|
|
20230828,105300,4739689855,3515,3510,3515,3510,41
|
|
20230828,105200,4739545795,3515,3515,3515,3515,2
|
|
20230828,105100,4739538765,3510,3510,3515,3510,875
|
|
20230828,105000,4736467365,3515,3515,3520,3510,7032
|
|
20230828,104900,4711756330,3520,3515,3520,3515,2169
|
|
20230828,104800,4704132290,3515,3525,3525,3515,134
|
|
20230828,104700,4703660940,3525,3520,3525,3520,720
|
|
20230828,104600,4701125010,3525,3520,3525,3520,2022
|
|
20230828,104500,4694002570,3520,3520,3520,3520,308
|
|
20230828,104400,4692918410,3515,3520,3520,3515,33
|
|
20230828,104300,4692802400,3520,3520,3520,3515,60
|
|
20230828,104200,4692591250,3520,3520,3525,3520,7342
|
|
20230828,104100,4666736335,3525,3510,3525,3510,3128
|
|
20230828,104000,4655733795,3510,3510,3515,3505,1124
|
|
20230828,103900,4651791030,3510,3500,3510,3500,2281
|
|
20230828,103800,4643802165,3500,3500,3500,3500,2
|
|
20230828,103700,4643795165,3500,3485,3500,3480,3015
|
|
20230828,103600,4633270775,3490,3480,3490,3480,1444
|
|
20230828,103500,4628242805,3475,3470,3475,3470,1608
|
|
20230828,103400,4622655055,3475,3475,3475,3475,3612
|
|
20230828,103300,4610103355,3475,3470,3475,3470,817
|
|
20230828,103200,4607265145,3475,3470,3475,3470,1130
|
|
20230828,103100,4603343395,3475,3475,3475,3475,928
|
|
20230828,103000,4600118595,3475,3475,3475,3475,1679
|
|
20230828,102900,4594284070,3475,3475,3475,3475,2635
|
|
20230828,102800,4585127445,3475,3475,3480,3475,639
|
|
20230828,102700,4582906915,3475,3475,3475,3465,13801
|
|
20230828,102600,4535010200,3475,3480,3480,3475,3933
|
|
20230828,102500,4521337740,3480,3490,3505,3480,4362
|
|
20230828,102400,4506129240,3490,3490,3490,3485,2005
|
|
20230828,102300,4499141800,3490,3490,3490,3485,1149
|
|
20230828,102200,4495131795,3490,3495,3500,3490,586
|
|
20230828,102100,4493085395,3505,3495,3505,3490,1931
|
|
20230828,102000,4486343175,3495,3495,3500,3495,686
|
|
20230828,101900,4483945480,3500,3495,3500,3495,1587
|
|
20230828,101800,4478398860,3495,3500,3500,3495,3456
|
|
20230828,101700,4466311410,3500,3505,3505,3500,508
|
|
20230828,101600,4464533390,3505,3500,3505,3500,777
|
|
20230828,101500,4461813130,3500,3510,3510,3500,5325
|
|
20230828,101400,4443167235,3510,3510,3510,3505,598
|
|
20230828,101300,4441068430,3510,3520,3520,3510,621
|
|
20230828,101200,4438887625,3520,3510,3520,3505,1444
|
|
20230828,101100,4433823455,3505,3505,3505,3505,0
|
|
20230828,101000,4433823455,3505,3505,3505,3505,320
|
|
20230828,100900,4432701855,3505,3505,3505,3505,135
|
|
20230828,100800,4432228680,3505,3505,3505,3500,4288
|
|
20230828,100700,4417199265,3505,3500,3505,3500,828
|
|
20230828,100600,4414301210,3500,3515,3515,3500,14731
|
|
20230828,100500,4362641580,3520,3515,3520,3515,269
|
|
20230828,100400,4361695690,3515,3515,3520,3515,376
|
|
20230828,100300,4360374040,3510,3510,3510,3510,3973
|
|
20230828,100200,4346428810,3515,3515,3515,3515,3299
|
|
20230828,100100,4334832825,3515,3520,3525,3515,356
|
|
20230828,100000,4333581165,3520,3525,3525,3520,75
|
|
20230828,095900,4333316800,3525,3520,3525,3510,1976
|
|
20230828,095800,4326378225,3510,3515,3515,3510,1226
|
|
20230828,095700,4322071030,3515,3530,3530,3515,2160
|
|
20230828,095600,4314463555,3530,3515,3530,3515,3638
|
|
20230828,095500,4301660515,3515,3525,3525,3510,1851
|
|
20230828,095400,4295160865,3525,3510,3530,3510,583
|
|
20230828,095300,4293106080,3510,3510,3530,3510,1411
|
|
20230828,095200,4288153395,3510,3525,3525,3510,10821
|
|
20230828,095100,4250049765,3525,3530,3535,3510,7097
|
|
20230828,095000,4225048320,3540,3500,3540,3500,6708
|
|
20230828,094900,4201494205,3505,3505,3510,3500,9036
|
|
20230828,094800,4169865205,3505,3520,3520,3505,2554
|
|
20230828,094700,4160898510,3515,3520,3525,3515,2098
|
|
20230828,094600,4153516255,3525,3530,3530,3520,2706
|
|
20230828,094500,4143980060,3540,3545,3545,3530,7998
|
|
20230828,094400,4115681840,3550,3560,3560,3550,586
|
|
20230828,094300,4113601320,3560,3565,3565,3545,2624
|
|
20230828,094200,4104288990,3565,3565,3565,3560,3950
|
|
20230828,094100,4090222455,3565,3560,3565,3560,1619
|
|
20230828,094000,4084453710,3560,3565,3565,3560,2338
|
|
20230828,093900,4076127405,3570,3555,3570,3555,3099
|
|
20230828,093800,4065086650,3555,3555,3560,3555,535
|
|
20230828,093700,4063184640,3555,3550,3570,3545,17231
|
|
20230828,093600,4001899850,3545,3520,3545,3520,7121
|
|
20230828,093500,3976722190,3520,3505,3525,3500,4182
|
|
20230828,093400,3962042785,3525,3490,3525,3490,3818
|
|
20230828,093300,3948619350,3490,3500,3520,3490,6878
|
|
20230828,093200,3924565895,3500,3515,3520,3495,12873
|
|
20230828,093100,3879477840,3510,3515,3525,3510,5382
|
|
20230828,093000,3860569665,3515,3510,3520,3505,5063
|
|
20230828,092900,3842791745,3510,3515,3515,3510,7763
|
|
20230828,092800,3815530855,3515,3515,3520,3510,3121
|
|
20230828,092700,3804554910,3520,3545,3550,3515,10850
|
|
20230828,092600,3766250265,3530,3500,3550,3500,5768
|
|
20230828,092500,3745882950,3505,3500,3505,3490,8286
|
|
20230828,092400,3716886930,3500,3535,3535,3470,33434
|
|
20230828,092300,3600036620,3535,3545,3550,3520,10577
|
|
20230828,092200,3562657320,3540,3540,3565,3535,4044
|
|
20230828,092100,3548316190,3535,3540,3545,3525,4498
|
|
20230828,092000,3532404040,3525,3560,3565,3525,12858
|
|
20230828,091900,3486843260,3560,3550,3565,3550,10112
|
|
20230828,091800,3450894220,3545,3525,3550,3525,8487
|
|
20230828,091700,3420887400,3525,3570,3570,3525,17179
|
|
20230828,091600,3359997000,3575,3590,3590,3555,21300
|
|
20230828,091500,3283982410,3590,3595,3605,3590,2735
|
|
20230828,091400,3274147775,3600,3575,3600,3570,12884
|
|
20230828,091300,3228001040,3580,3600,3600,3570,12930
|
|
20230828,091200,3181639105,3600,3625,3625,3575,22500
|
|
20230828,091100,3100816205,3630,3640,3665,3610,15873
|
|
20230828,091000,3043141675,3640,3590,3670,3590,42315
|
|
20230828,090900,2889936900,3590,3600,3605,3590,16383
|
|
20230828,090800,2830996485,3605,3610,3610,3600,19618
|
|
20230828,090700,2760238915,3610,3615,3620,3605,32244
|
|
20230828,090600,2643735825,3620,3630,3640,3615,55996
|
|
20230828,090500,2440768430,3630,3680,3680,3630,88340
|
|
20230828,090400,2118781580,3670,3645,3715,3640,66585
|
|
20230828,090300,1874061515,3645,3680,3705,3640,125240
|
|
20230828,090200,1413304235,3695,3775,3780,3680,376178
|
|
20230828,090100,0,3425,3425,3425,3425,0
|
|
20230828,090000,0,3425,3425,3425,3425,0
|