620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191700,1025085660,3150,3150,3150,3150,9159
|
|
20230828,191600,1025085660,3150,3150,3150,3150,0
|
|
20230828,191500,1025085660,3150,3150,3150,3150,0
|
|
20230828,191400,1025085660,3150,3150,3150,3150,0
|
|
20230828,191300,1025085660,3150,3150,3150,3150,0
|
|
20230828,191200,1025085660,3150,3150,3150,3150,0
|
|
20230828,191100,1025085660,3150,3150,3150,3150,0
|
|
20230828,191000,1025085660,3150,3150,3150,3150,0
|
|
20230828,190900,1025085660,3150,3150,3150,3150,0
|
|
20230828,190800,1025085660,3150,3150,3150,3150,0
|
|
20230828,190700,1025085660,3150,3150,3150,3150,0
|
|
20230828,190600,1025085660,3150,3150,3150,3150,0
|
|
20230828,190500,1025085660,3150,3150,3150,3150,0
|
|
20230828,190400,1025085660,3150,3150,3150,3150,0
|
|
20230828,190300,1025085660,3150,3150,3150,3150,0
|
|
20230828,190200,1025085660,3150,3150,3150,3150,0
|
|
20230828,190100,1025085660,3150,3150,3150,3150,0
|
|
20230828,190000,1025085660,3150,3150,3150,3150,0
|
|
20230828,185900,1025085660,3150,3150,3150,3150,0
|
|
20230828,185800,1025085660,3150,3150,3150,3150,0
|
|
20230828,185700,1025085660,3150,3150,3150,3150,0
|
|
20230828,185600,1025085660,3150,3150,3150,3150,0
|
|
20230828,185500,1025085660,3150,3150,3150,3150,0
|
|
20230828,185400,1025085660,3150,3150,3150,3150,0
|
|
20230828,185300,1025085660,3150,3150,3150,3150,0
|
|
20230828,185200,1025085660,3150,3150,3150,3150,0
|
|
20230828,185100,1025085660,3150,3150,3150,3150,0
|
|
20230828,185000,1025085660,3150,3150,3150,3150,0
|
|
20230828,184900,1025085660,3150,3150,3150,3150,0
|
|
20230828,184800,1025085660,3150,3150,3150,3150,0
|
|
20230828,184700,1025085660,3150,3150,3150,3150,9159
|
|
20230828,184600,1025085660,3150,3150,3150,3150,0
|
|
20230828,184500,1025085660,3150,3150,3150,3150,0
|
|
20230828,184400,1025085660,3150,3150,3150,3150,0
|
|
20230828,184300,1025085660,3150,3150,3150,3150,0
|
|
20230828,184200,1025085660,3150,3150,3150,3150,0
|
|
20230828,184100,1025085660,3150,3150,3150,3150,0
|
|
20230828,184000,1025085660,3150,3150,3150,3150,0
|
|
20230828,183900,1025085660,3150,3150,3150,3150,0
|
|
20230828,183800,1025085660,3150,3150,3150,3150,0
|
|
20230828,183700,1025085660,3150,3150,3150,3150,0
|
|
20230828,183600,1025085660,3150,3150,3150,3150,0
|
|
20230828,183500,1025085660,3150,3150,3150,3150,0
|
|
20230828,183400,1025085660,3150,3150,3150,3150,0
|
|
20230828,183300,1025085660,3150,3150,3150,3150,0
|
|
20230828,183200,1025085660,3150,3150,3150,3150,0
|
|
20230828,183100,1025085660,3150,3150,3150,3150,0
|
|
20230828,183000,1025085660,3150,3150,3150,3150,0
|
|
20230828,182900,1025085660,3150,3150,3150,3150,0
|
|
20230828,182800,1025085660,3150,3150,3150,3150,0
|
|
20230828,182700,1025085660,3150,3150,3150,3150,0
|
|
20230828,182600,1025085660,3150,3150,3150,3150,0
|
|
20230828,182500,1025085660,3150,3150,3150,3150,0
|
|
20230828,182400,1025085660,3150,3150,3150,3150,0
|
|
20230828,182300,1025085660,3150,3150,3150,3150,0
|
|
20230828,182200,1025085660,3150,3150,3150,3150,0
|
|
20230828,182100,1025085660,3150,3150,3150,3150,0
|
|
20230828,182000,1025085660,3150,3150,3150,3150,0
|
|
20230828,181900,1025085660,3150,3150,3150,3150,0
|
|
20230828,181800,1025085660,3150,3150,3150,3150,0
|
|
20230828,181700,1025085660,3150,3150,3150,3150,9159
|
|
20230828,181600,1025085660,3150,3150,3150,3150,0
|
|
20230828,181500,1025085660,3150,3150,3150,3150,0
|
|
20230828,181400,1025085660,3150,3150,3150,3150,0
|
|
20230828,181300,1025085660,3150,3150,3150,3150,0
|
|
20230828,181200,1025085660,3150,3150,3150,3150,0
|
|
20230828,181100,1025085660,3150,3150,3150,3150,0
|
|
20230828,181000,1025085660,3150,3150,3150,3150,0
|
|
20230828,180900,1025085660,3150,3150,3150,3150,0
|
|
20230828,180800,1025085660,3150,3150,3150,3150,0
|
|
20230828,180700,1025085660,3150,3150,3150,3150,0
|
|
20230828,180600,1025085660,3150,3150,3150,3150,0
|
|
20230828,180500,1025085660,3150,3150,3150,3150,0
|
|
20230828,180400,1025085660,3150,3150,3150,3150,0
|
|
20230828,180300,1025085660,3150,3150,3150,3150,0
|
|
20230828,180200,1025085660,3150,3150,3150,3150,0
|
|
20230828,180100,1025085660,3150,3150,3150,3150,0
|
|
20230828,180000,1025085660,3150,3150,3150,3150,0
|
|
20230828,175900,1025085660,3150,3150,3150,3150,0
|
|
20230828,175800,1025085660,3150,3150,3150,3150,0
|
|
20230828,175700,1025085660,3150,3150,3150,3150,0
|
|
20230828,175600,1025085660,3150,3150,3150,3150,0
|
|
20230828,175500,1025085660,3150,3150,3150,3150,0
|
|
20230828,175400,1025085660,3150,3150,3150,3150,0
|
|
20230828,175300,1025085660,3150,3150,3150,3150,0
|
|
20230828,175200,1025085660,3150,3150,3150,3150,0
|
|
20230828,175100,1025085660,3150,3150,3150,3150,0
|
|
20230828,175000,1025085660,3150,3150,3150,3150,0
|
|
20230828,174900,1025085660,3150,3150,3150,3150,0
|
|
20230828,174800,1025085660,3150,3150,3150,3150,0
|
|
20230828,174700,1025085660,3150,3150,3150,3150,9159
|
|
20230828,174600,1025085660,3150,3150,3150,3150,0
|
|
20230828,174500,1025085660,3150,3150,3150,3150,0
|
|
20230828,174400,1025085660,3150,3150,3150,3150,0
|
|
20230828,174300,1025085660,3150,3150,3150,3150,0
|
|
20230828,174200,1025085660,3150,3150,3150,3150,0
|
|
20230828,174100,1025085660,3150,3150,3150,3150,0
|
|
20230828,174000,1025085660,3150,3150,3150,3150,0
|
|
20230828,173900,1025085660,3150,3150,3150,3150,0
|
|
20230828,173800,1025085660,3150,3150,3150,3150,0
|
|
20230828,173700,1025085660,3150,3150,3150,3150,0
|
|
20230828,173600,1025085660,3150,3150,3150,3150,0
|
|
20230828,173500,1025085660,3150,3150,3150,3150,0
|
|
20230828,173400,1025085660,3150,3150,3150,3150,0
|
|
20230828,173300,1025085660,3150,3150,3150,3150,0
|
|
20230828,173200,1025085660,3150,3150,3150,3150,0
|
|
20230828,173100,1025085660,3150,3150,3150,3150,0
|
|
20230828,173000,1025085660,3150,3150,3150,3150,0
|
|
20230828,172900,1025085660,3150,3150,3150,3150,0
|
|
20230828,172800,1025085660,3150,3150,3150,3150,0
|
|
20230828,172700,1025085660,3150,3150,3150,3150,0
|
|
20230828,172600,1025085660,3150,3150,3150,3150,0
|
|
20230828,172500,1025085660,3150,3150,3150,3150,0
|
|
20230828,172400,1025085660,3150,3150,3150,3150,0
|
|
20230828,172300,1025085660,3150,3150,3150,3150,0
|
|
20230828,172200,1025085660,3150,3150,3150,3150,0
|
|
20230828,172100,1025085660,3150,3150,3150,3150,0
|
|
20230828,172000,1025085660,3150,3150,3150,3150,0
|
|
20230828,171900,1025085660,3150,3150,3150,3150,0
|
|
20230828,171800,1025085660,3150,3150,3150,3150,0
|
|
20230828,171700,1025085660,3150,3150,3150,3150,9159
|
|
20230828,171600,1025085660,3150,3150,3150,3150,0
|
|
20230828,171500,1025085660,3150,3150,3150,3150,0
|
|
20230828,171400,1025085660,3150,3150,3150,3150,0
|
|
20230828,171300,1025085660,3150,3150,3150,3150,0
|
|
20230828,171200,1025085660,3150,3150,3150,3150,0
|
|
20230828,171100,1025085660,3150,3150,3150,3150,0
|
|
20230828,171000,1025085660,3150,3150,3150,3150,0
|
|
20230828,170900,1025085660,3150,3150,3150,3150,0
|
|
20230828,170800,1025085660,3150,3150,3150,3150,0
|
|
20230828,170700,1025085660,3150,3150,3150,3150,0
|
|
20230828,170600,1025085660,3150,3150,3150,3150,0
|
|
20230828,170500,1025085660,3150,3150,3150,3150,0
|
|
20230828,170400,1025085660,3150,3150,3150,3150,0
|
|
20230828,170300,1025085660,3150,3150,3150,3150,0
|
|
20230828,170200,1025085660,3150,3150,3150,3150,0
|
|
20230828,170100,1025085660,3150,3150,3150,3150,0
|
|
20230828,170000,1025085660,3150,3150,3150,3150,0
|
|
20230828,165900,1025085660,3150,3150,3150,3150,0
|
|
20230828,165800,1025085660,3150,3150,3150,3150,0
|
|
20230828,165700,1025085660,3150,3150,3150,3150,0
|
|
20230828,165600,1025085660,3150,3150,3150,3150,0
|
|
20230828,165500,1025085660,3150,3150,3150,3150,0
|
|
20230828,165400,1025085660,3150,3150,3150,3150,0
|
|
20230828,165300,1025085660,3150,3150,3150,3150,0
|
|
20230828,165200,1025085660,3150,3150,3150,3150,0
|
|
20230828,165100,1025085660,3150,3150,3150,3150,0
|
|
20230828,165000,1025085660,3150,3150,3150,3150,0
|
|
20230828,164900,1025085660,3150,3150,3150,3150,0
|
|
20230828,164800,1025085660,3150,3150,3150,3150,0
|
|
20230828,164700,1025085660,3150,3150,3150,3150,9159
|
|
20230828,164600,1025085660,3150,3150,3150,3150,0
|
|
20230828,164500,1025085660,3150,3150,3150,3150,0
|
|
20230828,164400,1025085660,3150,3150,3150,3150,0
|
|
20230828,164300,1025085660,3150,3150,3150,3150,0
|
|
20230828,164200,1025085660,3150,3150,3150,3150,0
|
|
20230828,164100,1025085660,3150,3150,3150,3150,0
|
|
20230828,164000,1025085660,3150,3150,3150,3150,0
|
|
20230828,163900,1025085660,3150,3150,3150,3150,0
|
|
20230828,163800,1025085660,3150,3150,3150,3150,0
|
|
20230828,163700,1025085660,3150,3150,3150,3150,0
|
|
20230828,163600,1025085660,3150,3150,3150,3150,0
|
|
20230828,163500,1025085660,3150,3150,3150,3150,0
|
|
20230828,163400,1025085660,3150,3150,3150,3150,0
|
|
20230828,163300,1025085660,3150,3150,3150,3150,0
|
|
20230828,163200,1025085660,3150,3150,3150,3150,0
|
|
20230828,163100,1025085660,3150,3150,3150,3150,0
|
|
20230828,163000,1025085660,3150,3150,3150,3150,0
|
|
20230828,162900,1025085660,3150,3150,3150,3150,0
|
|
20230828,162800,1025085660,3150,3150,3150,3150,0
|
|
20230828,162700,1025085660,3150,3150,3150,3150,0
|
|
20230828,162600,1025085660,3150,3150,3150,3150,0
|
|
20230828,162500,1025085660,3150,3150,3150,3150,0
|
|
20230828,162400,1025085660,3150,3150,3150,3150,0
|
|
20230828,162300,1025085660,3150,3150,3150,3150,0
|
|
20230828,162200,1025085660,3150,3150,3150,3150,0
|
|
20230828,162100,1025085660,3150,3150,3150,3150,0
|
|
20230828,162000,1025085660,3150,3150,3150,3150,0
|
|
20230828,161900,1025085660,3150,3150,3150,3150,0
|
|
20230828,161800,1025085660,3150,3150,3150,3150,0
|
|
20230828,161700,1025085660,3150,3150,3150,3150,9159
|
|
20230828,161600,1025085660,3150,3150,3150,3150,0
|
|
20230828,161500,1025085660,3150,3150,3150,3150,0
|
|
20230828,161400,1025085660,3150,3150,3150,3150,0
|
|
20230828,161300,1025085660,3150,3150,3150,3150,0
|
|
20230828,161200,1025085660,3150,3150,3150,3150,0
|
|
20230828,161100,1025085660,3150,3150,3150,3150,0
|
|
20230828,161000,1025085660,3150,3150,3150,3150,0
|
|
20230828,160900,1025085660,3150,3150,3150,3150,0
|
|
20230828,160800,1025085660,3150,3150,3150,3150,0
|
|
20230828,160700,1025085660,3150,3150,3150,3150,0
|
|
20230828,160600,1025085660,3150,3150,3150,3150,0
|
|
20230828,160500,1025085660,3150,3150,3150,3150,0
|
|
20230828,160400,1025085660,3150,3150,3150,3150,0
|
|
20230828,160300,1025085660,3150,3150,3150,3150,0
|
|
20230828,160200,1025085660,3150,3150,3150,3150,0
|
|
20230828,160100,1025085660,3150,3150,3150,3150,0
|
|
20230828,160000,1025085660,3150,3150,3150,3150,0
|
|
20230828,155900,1025085660,3150,3150,3150,3150,0
|
|
20230828,155800,1025085660,3150,3150,3150,3150,0
|
|
20230828,155700,1025085660,3150,3150,3150,3150,0
|
|
20230828,155600,1025085660,3150,3150,3150,3150,0
|
|
20230828,155500,1025085660,3150,3150,3150,3150,0
|
|
20230828,155400,1025085660,3150,3150,3150,3150,0
|
|
20230828,155300,1025085660,3150,3150,3150,3150,0
|
|
20230828,155200,1025085660,3150,3150,3150,3150,0
|
|
20230828,155100,1025085660,3150,3150,3150,3150,0
|
|
20230828,155000,1025085660,3150,3150,3150,3150,0
|
|
20230828,154900,1025085660,3150,3150,3150,3150,0
|
|
20230828,154800,1025085660,3150,3150,3150,3150,0
|
|
20230828,154700,1025085660,3150,3150,3150,3150,9159
|
|
20230828,154600,1025085660,3150,3150,3150,3150,0
|
|
20230828,154500,1025085660,3150,3150,3150,3150,0
|
|
20230828,154400,1025085660,3150,3150,3150,3150,0
|
|
20230828,154300,1025085660,3150,3150,3150,3150,0
|
|
20230828,154200,1025085660,3150,3150,3150,3150,0
|
|
20230828,154100,1025085660,3150,3150,3150,3150,0
|
|
20230828,154000,1025085660,3150,3150,3150,3150,0
|
|
20230828,153900,1025085660,3150,3150,3150,3150,0
|
|
20230828,153800,1025085660,3150,3150,3150,3150,0
|
|
20230828,153700,1025085660,3150,3150,3150,3150,0
|
|
20230828,153600,1025085660,3150,3150,3150,3150,0
|
|
20230828,153500,1025085660,3150,3150,3150,3150,0
|
|
20230828,153400,1025085660,3150,3150,3150,3150,0
|
|
20230828,153300,1025085660,3150,3150,3150,3150,0
|
|
20230828,153200,1025085660,3150,3150,3150,3150,0
|
|
20230828,153100,1025085660,3150,3150,3150,3150,0
|
|
20230828,153000,1025085660,3150,3150,3150,3150,9159
|
|
20230828,152900,996234810,3150,3150,3150,3150,0
|
|
20230828,152800,996234810,3150,3150,3150,3150,0
|
|
20230828,152700,996234810,3150,3150,3150,3150,0
|
|
20230828,152600,996234810,3150,3150,3150,3150,0
|
|
20230828,152500,996234810,3150,3150,3150,3150,0
|
|
20230828,152400,996234810,3150,3150,3150,3150,0
|
|
20230828,152300,996234810,3150,3150,3150,3150,0
|
|
20230828,152200,996234810,3150,3150,3150,3150,0
|
|
20230828,152100,996234810,3150,3150,3150,3150,0
|
|
20230828,152000,996234810,3150,3150,3150,3150,0
|
|
20230828,151900,996234810,3150,3150,3150,3145,2506
|
|
20230828,151800,988351420,3150,3150,3150,3150,21
|
|
20230828,151700,988285270,3150,3145,3150,3145,2030
|
|
20230828,151600,981900770,3150,3150,3150,3150,0
|
|
20230828,151500,981900770,3150,3150,3150,3150,1000
|
|
20230828,151400,978750770,3150,3150,3150,3150,22
|
|
20230828,151300,978681470,3150,3150,3150,3150,35
|
|
20230828,151200,978571220,3150,3150,3150,3150,238
|
|
20230828,151100,977821520,3145,3150,3150,3145,240
|
|
20230828,151000,977066520,3145,3150,3150,3145,1916
|
|
20230828,150900,971035120,3150,3150,3150,3150,200
|
|
20230828,150800,970405120,3145,3145,3145,3145,1230
|
|
20230828,150700,966536770,3145,3145,3145,3145,288
|
|
20230828,150600,965631010,3145,3145,3145,3145,100
|
|
20230828,150500,965316510,3150,3150,3150,3150,10
|
|
20230828,150400,965285010,3150,3150,3150,3150,1
|
|
20230828,150300,965281860,3145,3150,3150,3145,26
|
|
20230828,150200,965200030,3150,3145,3150,3145,6431
|
|
20230828,150100,944968820,3145,3145,3145,3145,4
|
|
20230828,150000,944956240,3140,3140,3140,3140,0
|
|
20230828,145900,944956240,3140,3140,3140,3140,0
|
|
20230828,145800,944956240,3140,3140,3140,3140,2
|
|
20230828,145700,944949960,3140,3140,3140,3140,0
|
|
20230828,145600,944949960,3140,3140,3140,3140,10
|
|
20230828,145500,944918560,3140,3140,3140,3140,1
|
|
20230828,145400,944915420,3140,3140,3140,3140,0
|
|
20230828,145300,944915420,3140,3145,3145,3140,1527
|
|
20230828,145200,940118005,3140,3140,3140,3140,0
|
|
20230828,145100,940118005,3140,3140,3140,3140,550
|
|
20230828,145000,938391005,3140,3140,3140,3140,800
|
|
20230828,144900,935879005,3140,3140,3140,3140,6000
|
|
20230828,144800,917039005,3145,3145,3145,3145,2
|
|
20230828,144700,917032715,3145,3145,3145,3145,1
|
|
20230828,144600,917029570,3140,3140,3140,3140,11
|
|
20230828,144500,916995030,3140,3140,3140,3140,164
|
|
20230828,144400,916480070,3145,3145,3145,3145,501
|
|
20230828,144300,914904425,3145,3145,3145,3140,227
|
|
20230828,144200,914191635,3140,3140,3140,3140,2319
|
|
20230828,144100,906909975,3145,3145,3145,3145,17
|
|
20230828,144000,906856510,3145,3140,3145,3140,764
|
|
20230828,143900,904457520,3140,3140,3140,3140,133
|
|
20230828,143800,904039900,3140,3140,3140,3140,42
|
|
20230828,143700,903908020,3140,3140,3140,3140,57
|
|
20230828,143600,903729040,3140,3140,3140,3140,71
|
|
20230828,143500,903506100,3140,3140,3140,3140,101
|
|
20230828,143400,903188960,3140,3140,3140,3140,130
|
|
20230828,143300,902780760,3140,3140,3140,3140,100
|
|
20230828,143200,902466760,3140,3140,3140,3140,127
|
|
20230828,143100,902067980,3140,3140,3140,3140,123
|
|
20230828,143000,901681760,3140,3140,3140,3135,5724
|
|
20230828,142900,883709925,3140,3140,3140,3140,3727
|
|
20230828,142800,872007145,3140,3140,3140,3140,5
|
|
20230828,142700,871991445,3135,3135,3135,3135,30
|
|
20230828,142600,871897395,3135,3135,3135,3135,97
|
|
20230828,142500,871593300,3135,3135,3135,3135,0
|
|
20230828,142400,871593300,3135,3135,3135,3135,920
|
|
20230828,142300,868709100,3135,3135,3135,3135,0
|
|
20230828,142200,868709100,3135,3135,3135,3135,0
|
|
20230828,142100,868709100,3135,3135,3135,3135,0
|
|
20230828,142000,868709100,3135,3135,3135,3135,12
|
|
20230828,141900,868671480,3135,3135,3135,3135,1385
|
|
20230828,141800,864329505,3135,3135,3135,3135,21
|
|
20230828,141700,864263670,3135,3135,3135,3135,0
|
|
20230828,141600,864263670,3135,3135,3135,3135,0
|
|
20230828,141500,864263670,3135,3135,3135,3135,5489
|
|
20230828,141400,847055655,3135,3135,3135,3135,30
|
|
20230828,141300,846961605,3140,3140,3140,3140,4121
|
|
20230828,141200,834021665,3145,3140,3145,3140,102
|
|
20230828,141100,833701375,3140,3140,3140,3140,0
|
|
20230828,141000,833701375,3140,3140,3140,3140,0
|
|
20230828,140900,833701375,3140,3140,3140,3140,0
|
|
20230828,140800,833701375,3140,3140,3140,3140,283
|
|
20230828,140700,832812755,3140,3140,3140,3140,100
|
|
20230828,140600,832498755,3145,3145,3145,3145,0
|
|
20230828,140500,832498755,3145,3145,3145,3145,0
|
|
20230828,140400,832498755,3145,3145,3145,3145,0
|
|
20230828,140300,832498755,3145,3145,3145,3145,0
|
|
20230828,140200,832498755,3145,3145,3145,3145,60
|
|
20230828,140100,832310055,3145,3145,3145,3145,1123
|
|
20230828,140000,828778220,3145,3145,3145,3145,0
|
|
20230828,135900,828778220,3145,3145,3145,3145,0
|
|
20230828,135800,828778220,3145,3145,3145,3145,0
|
|
20230828,135700,828778220,3145,3145,3145,3145,298
|
|
20230828,135600,827841010,3145,3145,3145,3145,202
|
|
20230828,135500,827205720,3145,3145,3145,3145,501
|
|
20230828,135400,825630075,3145,3145,3145,3145,0
|
|
20230828,135300,825630075,3145,3145,3145,3145,500
|
|
20230828,135200,824057575,3145,3145,3145,3145,0
|
|
20230828,135100,824057575,3145,3145,3145,3145,800
|
|
20230828,135000,821541575,3145,3145,3145,3145,0
|
|
20230828,134900,821541575,3145,3145,3145,3145,65
|
|
20230828,134800,821337150,3145,3145,3145,3145,1
|
|
20230828,134700,821334005,3145,3140,3145,3140,56
|
|
20230828,134600,821157965,3145,3145,3145,3145,0
|
|
20230828,134500,821157965,3145,3145,3145,3145,0
|
|
20230828,134400,821157965,3145,3145,3145,3145,9
|
|
20230828,134300,821129660,3145,3145,3145,3145,0
|
|
20230828,134200,821129660,3145,3145,3145,3145,0
|
|
20230828,134100,821129660,3145,3145,3145,3145,19
|
|
20230828,134000,821069905,3145,3145,3145,3145,481
|
|
20230828,133900,819557160,3140,3140,3140,3140,0
|
|
20230828,133800,819557160,3140,3140,3140,3140,200
|
|
20230828,133700,818929160,3140,3145,3145,3140,3010
|
|
20230828,133600,809472500,3145,3145,3145,3145,6
|
|
20230828,133500,809453630,3145,3145,3145,3145,0
|
|
20230828,133400,809453630,3145,3145,3145,3145,1
|
|
20230828,133300,809450485,3145,3145,3145,3145,11
|
|
20230828,133200,809415890,3150,3150,3150,3150,100
|
|
20230828,133100,809100890,3150,3150,3150,3150,12
|
|
20230828,133000,809063090,3145,3145,3145,3145,0
|
|
20230828,132900,809063090,3145,3145,3145,3145,0
|
|
20230828,132800,809063090,3145,3145,3145,3145,3300
|
|
20230828,132700,798684590,3145,3145,3145,3145,636
|
|
20230828,132600,796684370,3150,3150,3150,3150,10
|
|
20230828,132500,796652870,3150,3150,3150,3150,0
|
|
20230828,132400,796652870,3150,3150,3150,3150,0
|
|
20230828,132300,796652870,3150,3150,3150,3150,500
|
|
20230828,132200,795077870,3145,3145,3145,3145,0
|
|
20230828,132100,795077870,3145,3145,3145,3145,0
|
|
20230828,132000,795077870,3145,3145,3145,3145,99
|
|
20230828,131900,794766515,3145,3145,3145,3145,0
|
|
20230828,131800,794766515,3145,3145,3145,3145,10
|
|
20230828,131700,794735065,3150,3150,3150,3150,0
|
|
20230828,131600,794735065,3150,3150,3150,3150,0
|
|
20230828,131500,794735065,3150,3145,3150,3145,2050
|
|
20230828,131400,788287565,3150,3150,3150,3150,10
|
|
20230828,131300,788256065,3150,3150,3150,3150,4
|
|
20230828,131200,788243465,3150,3150,3150,3150,0
|
|
20230828,131100,788243465,3150,3150,3150,3150,0
|
|
20230828,131000,788243465,3150,3150,3150,3150,501
|
|
20230828,130900,786665315,3140,3140,3140,3140,680
|
|
20230828,130800,784530115,3145,3145,3145,3145,150
|
|
20230828,130700,784058365,3145,3145,3145,3145,1734
|
|
20230828,130600,778604935,3145,3145,3145,3145,200
|
|
20230828,130500,777975935,3145,3145,3145,3145,0
|
|
20230828,130400,777975935,3145,3145,3145,3145,657
|
|
20230828,130300,775909670,3145,3145,3145,3145,0
|
|
20230828,130200,775909670,3145,3145,3145,3145,0
|
|
20230828,130100,775909670,3145,3145,3145,3145,0
|
|
20230828,130000,775909670,3145,3145,3145,3145,0
|
|
20230828,125900,775909670,3145,3145,3145,3145,200
|
|
20230828,125800,775280670,3145,3145,3145,3145,4030
|
|
20230828,125700,762606320,3145,3150,3150,3145,1958
|
|
20230828,125600,756441425,3150,3150,3150,3150,90
|
|
20230828,125500,756157925,3155,3155,3155,3155,0
|
|
20230828,125400,756157925,3155,3155,3155,3155,300
|
|
20230828,125300,755211425,3150,3150,3150,3150,0
|
|
20230828,125200,755211425,3150,3150,3150,3150,0
|
|
20230828,125100,755211425,3150,3150,3150,3150,0
|
|
20230828,125000,755211425,3150,3155,3155,3150,2005
|
|
20230828,124900,748895650,3155,3155,3155,3155,317
|
|
20230828,124800,747895515,3150,3150,3150,3150,0
|
|
20230828,124700,747895515,3150,3150,3150,3150,0
|
|
20230828,124600,747895515,3150,3150,3150,3150,0
|
|
20230828,124500,747895515,3150,3150,3150,3150,0
|
|
20230828,124400,747895515,3150,3150,3150,3150,100
|
|
20230828,124300,747580515,3150,3150,3150,3150,0
|
|
20230828,124200,747580515,3150,3150,3150,3150,0
|
|
20230828,124100,747580515,3150,3150,3150,3150,0
|
|
20230828,124000,747580515,3150,3150,3150,3150,300
|
|
20230828,123900,746635515,3150,3150,3150,3150,30
|
|
20230828,123800,746541015,3150,3150,3150,3150,321
|
|
20230828,123700,745529865,3155,3155,3155,3155,0
|
|
20230828,123600,745529865,3155,3150,3155,3150,3833
|
|
20230828,123500,733453415,3155,3155,3155,3155,3
|
|
20230828,123400,733443950,3155,3155,3155,3155,0
|
|
20230828,123300,733443950,3155,3155,3155,3155,0
|
|
20230828,123200,733443950,3155,3155,3155,3155,0
|
|
20230828,123100,733443950,3155,3155,3155,3155,4
|
|
20230828,123000,733431330,3155,3155,3155,3155,1536
|
|
20230828,122900,728585250,3155,3155,3155,3155,14
|
|
20230828,122800,728541080,3155,3155,3155,3155,0
|
|
20230828,122700,728541080,3155,3155,3155,3155,0
|
|
20230828,122600,728541080,3155,3155,3155,3155,1
|
|
20230828,122500,728537925,3150,3150,3150,3150,1000
|
|
20230828,122400,725387925,3155,3155,3155,3155,31
|
|
20230828,122300,725290120,3155,3155,3155,3155,413
|
|
20230828,122200,723987105,3150,3150,3150,3150,0
|
|
20230828,122100,723987105,3150,3155,3155,3150,800
|
|
20230828,122000,721466605,3155,3155,3155,3155,0
|
|
20230828,121900,721466605,3155,3155,3155,3155,0
|
|
20230828,121800,721466605,3155,3155,3155,3155,0
|
|
20230828,121700,721466605,3155,3155,3155,3155,44
|
|
20230828,121600,721327785,3155,3155,3155,3155,197
|
|
20230828,121500,720706250,3155,3155,3155,3155,1926
|
|
20230828,121400,714629720,3155,3155,3155,3155,76
|
|
20230828,121300,714389940,3155,3155,3155,3155,50
|
|
20230828,121200,714232190,3155,3155,3155,3155,0
|
|
20230828,121100,714232190,3155,3155,3155,3155,9
|
|
20230828,121000,714203795,3155,3155,3155,3155,1671
|
|
20230828,120900,708931790,3150,3150,3150,3150,0
|
|
20230828,120800,708931790,3150,3150,3150,3150,6
|
|
20230828,120700,708912890,3150,3150,3150,3150,1421
|
|
20230828,120600,704436740,3155,3155,3155,3155,0
|
|
20230828,120500,704436740,3155,3155,3155,3155,0
|
|
20230828,120400,704436740,3155,3155,3155,3155,0
|
|
20230828,120300,704436740,3155,3155,3155,3155,115
|
|
20230828,120200,704073915,3150,3150,3150,3150,0
|
|
20230828,120100,704073915,3150,3155,3155,3150,34
|
|
20230828,120000,703966665,3155,3160,3160,3155,500
|
|
20230828,115900,702389150,3155,3155,3155,3155,3
|
|
20230828,115800,702379685,3155,3155,3155,3155,613
|
|
20230828,115700,700445670,3150,3150,3150,3150,5
|
|
20230828,115600,700429920,3155,3155,3155,3155,707
|
|
20230828,115500,698199335,3155,3160,3160,3155,1329
|
|
20230828,115400,694006300,3160,3160,3160,3160,208
|
|
20230828,115300,693349020,3155,3155,3155,3155,1000
|
|
20230828,115200,690194020,3155,3155,3155,3155,1000
|
|
20230828,115100,687039020,3160,3160,3160,3160,18
|
|
20230828,115000,686982140,3160,3160,3160,3160,15
|
|
20230828,114900,686934740,3155,3155,3155,3155,151
|
|
20230828,114800,686458335,3155,3155,3155,3155,525
|
|
20230828,114700,684801960,3155,3155,3155,3155,1048
|
|
20230828,114600,681495520,3155,3160,3160,3155,380
|
|
20230828,114500,680295720,3160,3160,3160,3160,0
|
|
20230828,114400,680295720,3160,3160,3160,3160,0
|
|
20230828,114300,680295720,3160,3160,3160,3160,531
|
|
20230828,114200,678617760,3155,3155,3155,3155,0
|
|
20230828,114100,678617760,3155,3155,3155,3155,0
|
|
20230828,114000,678617760,3155,3155,3155,3155,0
|
|
20230828,113900,678617760,3155,3155,3155,3155,4300
|
|
20230828,113800,665051260,3155,3155,3155,3155,1
|
|
20230828,113700,665048105,3155,3155,3155,3155,0
|
|
20230828,113600,665048105,3155,3155,3155,3155,0
|
|
20230828,113500,665048105,3155,3155,3160,3155,38
|
|
20230828,113400,664928210,3155,3155,3155,3155,0
|
|
20230828,113300,664928210,3155,3155,3155,3155,100
|
|
20230828,113200,664612710,3155,3155,3155,3155,73
|
|
20230828,113100,664382395,3155,3155,3155,3155,10
|
|
20230828,113000,664350845,3155,3155,3155,3155,0
|
|
20230828,112900,664350845,3155,3155,3155,3155,0
|
|
20230828,112800,664350845,3155,3155,3155,3155,242
|
|
20230828,112700,663587335,3155,3155,3155,3155,1
|
|
20230828,112600,663584180,3155,3155,3155,3155,700
|
|
20230828,112500,661375680,3155,3155,3155,3155,0
|
|
20230828,112400,661375680,3155,3155,3155,3155,0
|
|
20230828,112300,661375680,3155,3155,3155,3155,5000
|
|
20230828,112200,645600680,3160,3160,3160,3160,0
|
|
20230828,112100,645600680,3160,3160,3160,3160,0
|
|
20230828,112000,645600680,3160,3160,3160,3160,300
|
|
20230828,111900,644652680,3155,3155,3155,3155,0
|
|
20230828,111800,644652680,3155,3160,3160,3155,8720
|
|
20230828,111700,617141055,3160,3160,3160,3160,142
|
|
20230828,111600,616692335,3155,3155,3155,3155,1
|
|
20230828,111500,616689180,3160,3160,3160,3160,10
|
|
20230828,111400,616657580,3160,3160,3160,3160,0
|
|
20230828,111300,616657580,3160,3160,3160,3160,0
|
|
20230828,111200,616657580,3160,3160,3165,3155,1045
|
|
20230828,111100,613354890,3160,3160,3160,3160,0
|
|
20230828,111000,613354890,3160,3160,3160,3160,0
|
|
20230828,110900,613354890,3160,3160,3160,3160,0
|
|
20230828,110800,613354890,3160,3160,3160,3160,0
|
|
20230828,110700,613354890,3160,3160,3160,3160,119
|
|
20230828,110600,612978850,3160,3160,3160,3160,30
|
|
20230828,110500,612884050,3160,3160,3160,3160,0
|
|
20230828,110400,612884050,3160,3160,3160,3160,0
|
|
20230828,110300,612884050,3160,3160,3160,3160,0
|
|
20230828,110200,612884050,3160,3160,3160,3160,0
|
|
20230828,110100,612884050,3160,3160,3160,3160,5193
|
|
20230828,110000,596474170,3160,3160,3160,3160,1644
|
|
20230828,105900,591279130,3165,3165,3165,3165,3885
|
|
20230828,105800,578983105,3160,3155,3160,3155,3041
|
|
20230828,105700,569381770,3155,3160,3160,3155,11769
|
|
20230828,105600,532248530,3165,3165,3165,3165,0
|
|
20230828,105500,532248530,3165,3160,3165,3160,20
|
|
20230828,105400,532185250,3160,3160,3160,3160,369
|
|
20230828,105300,531019210,3160,3160,3160,3160,1000
|
|
20230828,105200,527859210,3160,3160,3160,3160,321
|
|
20230828,105100,526844850,3160,3165,3165,3160,502
|
|
20230828,105000,525258520,3165,3165,3165,3165,1
|
|
20230828,104900,525255355,3165,3165,3165,3165,0
|
|
20230828,104800,525255355,3165,3165,3165,3165,657
|
|
20230828,104700,523175950,3165,3160,3165,3155,10
|
|
20230828,104600,523144375,3165,3160,3165,3160,201
|
|
20230828,104500,522509210,3160,3160,3160,3160,100
|
|
20230828,104400,522193210,3165,3160,3165,3160,606
|
|
20230828,104300,520278235,3160,3160,3160,3160,1449
|
|
20230828,104200,515699395,3160,3160,3160,3160,13
|
|
20230828,104100,515658315,3160,3160,3165,3160,925
|
|
20230828,104000,512735215,3160,3165,3165,3160,301
|
|
20230828,103900,511782555,3160,3160,3160,3160,0
|
|
20230828,103800,511782555,3160,3160,3160,3160,2467
|
|
20230828,103700,503986835,3165,3165,3165,3165,0
|
|
20230828,103600,503986835,3165,3165,3165,3165,13
|
|
20230828,103500,503945690,3160,3160,3160,3160,1
|
|
20230828,103400,503942530,3160,3165,3165,3160,2069
|
|
20230828,103300,497404065,3165,3165,3165,3165,1
|
|
20230828,103200,497400900,3170,3170,3170,3170,0
|
|
20230828,103100,497400900,3170,3160,3170,3160,9717
|
|
20230828,103000,466645180,3160,3165,3165,3160,1707
|
|
20230828,102900,461243505,3170,3170,3170,3170,34
|
|
20230828,102800,461135725,3170,3170,3170,3170,0
|
|
20230828,102700,461135725,3170,3170,3170,3170,3
|
|
20230828,102600,461126215,3170,3165,3170,3165,3
|
|
20230828,102500,461116715,3165,3165,3165,3165,264
|
|
20230828,102400,460281155,3170,3165,3170,3165,3688
|
|
20230828,102300,448595185,3165,3170,3170,3165,1545
|
|
20230828,102200,443698335,3170,3170,3170,3170,2755
|
|
20230828,102100,434964985,3165,3165,3165,3165,2
|
|
20230828,102000,434958655,3170,3165,3175,3165,4442
|
|
20230828,101900,420879520,3160,3160,3160,3150,3640
|
|
20230828,101800,409383620,3145,3145,3160,3145,20651
|
|
20230828,101700,344195900,3145,3145,3145,3145,0
|
|
20230828,101600,344195900,3145,3145,3145,3145,0
|
|
20230828,101500,344195900,3145,3145,3145,3145,859
|
|
20230828,101400,341494345,3150,3150,3150,3150,0
|
|
20230828,101300,341494345,3150,3150,3150,3150,0
|
|
20230828,101200,341494345,3150,3150,3150,3150,3
|
|
20230828,101100,341484895,3150,3150,3150,3150,20
|
|
20230828,101000,341421895,3155,3155,3155,3155,1
|
|
20230828,100900,341418740,3155,3150,3155,3150,300
|
|
20230828,100800,340473240,3155,3155,3155,3155,0
|
|
20230828,100700,340473240,3155,3155,3155,3155,0
|
|
20230828,100600,340473240,3155,3150,3155,3150,2477
|
|
20230828,100500,332662745,3155,3150,3155,3150,301
|
|
20230828,100400,331714590,3155,3150,3155,3150,1634
|
|
20230828,100300,326560205,3155,3150,3155,3150,3902
|
|
20230828,100200,314268875,3150,3150,3150,3150,523
|
|
20230828,100100,312621425,3150,3150,3150,3150,19
|
|
20230828,100000,312561575,3145,3150,3150,3145,317
|
|
20230828,095900,311564185,3145,3150,3150,3145,3421
|
|
20230828,095800,300802515,3150,3150,3150,3150,2258
|
|
20230828,095700,293689815,3150,3150,3150,3150,0
|
|
20230828,095600,293689815,3150,3150,3150,3150,0
|
|
20230828,095500,293689815,3150,3145,3150,3145,2
|
|
20230828,095400,293683520,3150,3150,3150,3150,8430
|
|
20230828,095300,267129020,3150,3150,3150,3150,887
|
|
20230828,095200,264334970,3145,3145,3145,3145,116
|
|
20230828,095100,263970150,3145,3145,3145,3145,700
|
|
20230828,095000,261768650,3145,3145,3145,3145,538
|
|
20230828,094900,260076640,3145,3145,3145,3140,1354
|
|
20230828,094800,255822610,3145,3145,3150,3145,436
|
|
20230828,094700,254450965,3145,3150,3155,3145,2052
|
|
20230828,094600,247992445,3150,3150,3150,3150,2590
|
|
20230828,094500,239833945,3150,3140,3150,3140,30
|
|
20230828,094400,239739455,3145,3145,3145,3145,1300
|
|
20230828,094300,235650955,3145,3145,3145,3145,1180
|
|
20230828,094200,231939855,3145,3150,3150,3145,1784
|
|
20230828,094100,226320505,3145,3145,3155,3145,4094
|
|
20230828,094000,213432750,3145,3135,3145,3135,13785
|
|
20230828,093900,170157780,3135,3140,3140,3135,32
|
|
20230828,093800,170057455,3140,3140,3140,3135,13
|
|
20230828,093700,170016675,3140,3140,3140,3140,2
|
|
20230828,093600,170010395,3140,3140,3140,3140,301
|
|
20230828,093500,169065255,3140,3135,3140,3135,2061
|
|
20230828,093400,162601520,3135,3135,3135,3135,501
|
|
20230828,093300,161030885,3135,3135,3140,3135,1692
|
|
20230828,093200,155726410,3135,3135,3135,3135,19
|
|
20230828,093100,155666845,3135,3135,3135,3135,413
|
|
20230828,093000,154372090,3135,3140,3140,3135,50
|
|
20230828,092900,154215115,3140,3140,3140,3140,1
|
|
20230828,092800,154211975,3140,3135,3140,3135,1518
|
|
20230828,092700,149453040,3135,3135,3135,3135,7
|
|
20230828,092600,149431095,3130,3135,3135,3130,1724
|
|
20230828,092500,144026580,3130,3135,3135,3130,865
|
|
20230828,092400,141314815,3140,3140,3140,3140,0
|
|
20230828,092300,141314815,3140,3135,3140,3135,1116
|
|
20230828,092200,137813655,3125,3125,3125,3125,25
|
|
20230828,092100,137735530,3140,3135,3140,3120,2348
|
|
20230828,092000,130382555,3135,3140,3140,3135,568
|
|
20230828,091900,128600035,3135,3140,3140,3135,265
|
|
20230828,091800,127768840,3140,3135,3140,3135,1268
|
|
20230828,091700,123793410,3135,3135,3135,3135,65
|
|
20230828,091600,123589635,3135,3130,3135,3130,725
|
|
20230828,091500,121319710,3120,3130,3130,3120,3119
|
|
20230828,091400,111576420,3125,3125,3125,3125,10206
|
|
20230828,091300,79682670,3125,3120,3125,3120,6121
|
|
20230828,091200,60562295,3120,3115,3125,3115,296
|
|
20230828,091100,59638725,3115,3115,3115,3115,150
|
|
20230828,091000,59171475,3115,3115,3115,3110,1487
|
|
20230828,090900,54541830,3110,3110,3110,3110,2835
|
|
20230828,090800,45724980,3110,3110,3110,3110,1000
|
|
20230828,090700,42614980,3115,3120,3120,3115,399
|
|
20230828,090600,41370340,3120,3120,3120,3120,103
|
|
20230828,090500,41048980,3120,3120,3120,3120,0
|
|
20230828,090400,41048980,3120,3120,3120,3115,52
|
|
20230828,090300,40886925,3120,3125,3130,3120,666
|
|
20230828,090200,38803635,3125,3125,3125,3125,1124
|
|
20230828,090100,35291135,3125,3115,3125,3115,2424
|
|
20230828,090000,27739875,3125,3110,3125,3110,8913
|