631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192800,8927461655,4265,4265,4265,4265,17867
|
|
20230829,192700,8927461655,4265,4265,4265,4265,0
|
|
20230829,192600,8927461655,4265,4265,4265,4265,0
|
|
20230829,192500,8927461655,4265,4265,4265,4265,0
|
|
20230829,192400,8927461655,4265,4265,4265,4265,0
|
|
20230829,192300,8927461655,4265,4265,4265,4265,0
|
|
20230829,192200,8927461655,4265,4265,4265,4265,0
|
|
20230829,192100,8927461655,4265,4265,4265,4265,0
|
|
20230829,192000,8927461655,4265,4265,4265,4265,0
|
|
20230829,191900,8927461655,4265,4265,4265,4265,0
|
|
20230829,191800,8927461655,4265,4265,4265,4265,0
|
|
20230829,191700,8927461655,4265,4265,4265,4265,0
|
|
20230829,191600,8927461655,4265,4265,4265,4265,0
|
|
20230829,191500,8927461655,4265,4265,4265,4265,0
|
|
20230829,191400,8927461655,4265,4265,4265,4265,0
|
|
20230829,191300,8927461655,4265,4265,4265,4265,0
|
|
20230829,191200,8927461655,4265,4265,4265,4265,0
|
|
20230829,191100,8927461655,4265,4265,4265,4265,0
|
|
20230829,191000,8927461655,4265,4265,4265,4265,0
|
|
20230829,190900,8927461655,4265,4265,4265,4265,0
|
|
20230829,190800,8927461655,4265,4265,4265,4265,0
|
|
20230829,190700,8927461655,4265,4265,4265,4265,0
|
|
20230829,190600,8927461655,4265,4265,4265,4265,0
|
|
20230829,190500,8927461655,4265,4265,4265,4265,0
|
|
20230829,190400,8927461655,4265,4265,4265,4265,0
|
|
20230829,190300,8927461655,4265,4265,4265,4265,0
|
|
20230829,190200,8927461655,4265,4265,4265,4265,0
|
|
20230829,190100,8927461655,4265,4265,4265,4265,0
|
|
20230829,190000,8927461655,4265,4265,4265,4265,0
|
|
20230829,185900,8927461655,4265,4265,4265,4265,0
|
|
20230829,185800,8927461655,4265,4265,4265,4265,17867
|
|
20230829,185700,8927461655,4265,4265,4265,4265,0
|
|
20230829,185600,8927461655,4265,4265,4265,4265,0
|
|
20230829,185500,8927461655,4265,4265,4265,4265,0
|
|
20230829,185400,8927461655,4265,4265,4265,4265,0
|
|
20230829,185300,8927461655,4265,4265,4265,4265,0
|
|
20230829,185200,8927461655,4265,4265,4265,4265,0
|
|
20230829,185100,8927461655,4265,4265,4265,4265,0
|
|
20230829,185000,8927461655,4265,4265,4265,4265,0
|
|
20230829,184900,8927461655,4265,4265,4265,4265,0
|
|
20230829,184800,8927461655,4265,4265,4265,4265,0
|
|
20230829,184700,8927461655,4265,4265,4265,4265,0
|
|
20230829,184600,8927461655,4265,4265,4265,4265,0
|
|
20230829,184500,8927461655,4265,4265,4265,4265,0
|
|
20230829,184400,8927461655,4265,4265,4265,4265,0
|
|
20230829,184300,8927461655,4265,4265,4265,4265,0
|
|
20230829,184200,8927461655,4265,4265,4265,4265,0
|
|
20230829,184100,8927461655,4265,4265,4265,4265,0
|
|
20230829,184000,8927461655,4265,4265,4265,4265,0
|
|
20230829,183900,8927461655,4265,4265,4265,4265,0
|
|
20230829,183800,8927461655,4265,4265,4265,4265,0
|
|
20230829,183700,8927461655,4265,4265,4265,4265,0
|
|
20230829,183600,8927461655,4265,4265,4265,4265,0
|
|
20230829,183500,8927461655,4265,4265,4265,4265,0
|
|
20230829,183400,8927461655,4265,4265,4265,4265,0
|
|
20230829,183300,8927461655,4265,4265,4265,4265,0
|
|
20230829,183200,8927461655,4265,4265,4265,4265,0
|
|
20230829,183100,8927461655,4265,4265,4265,4265,0
|
|
20230829,183000,8927461655,4265,4265,4265,4265,0
|
|
20230829,182900,8927461655,4265,4265,4265,4265,0
|
|
20230829,182800,8927461655,4265,4265,4265,4265,17867
|
|
20230829,182700,8927461655,4265,4265,4265,4265,0
|
|
20230829,182600,8927461655,4265,4265,4265,4265,0
|
|
20230829,182500,8927461655,4265,4265,4265,4265,0
|
|
20230829,182400,8927461655,4265,4265,4265,4265,0
|
|
20230829,182300,8927461655,4265,4265,4265,4265,0
|
|
20230829,182200,8927461655,4265,4265,4265,4265,0
|
|
20230829,182100,8927461655,4265,4265,4265,4265,0
|
|
20230829,182000,8927461655,4265,4265,4265,4265,0
|
|
20230829,181900,8927461655,4265,4265,4265,4265,0
|
|
20230829,181800,8927461655,4265,4265,4265,4265,0
|
|
20230829,181700,8927461655,4265,4265,4265,4265,0
|
|
20230829,181600,8927461655,4265,4265,4265,4265,0
|
|
20230829,181500,8927461655,4265,4265,4265,4265,0
|
|
20230829,181400,8927461655,4265,4265,4265,4265,0
|
|
20230829,181300,8927461655,4265,4265,4265,4265,0
|
|
20230829,181200,8927461655,4265,4265,4265,4265,0
|
|
20230829,181100,8927461655,4265,4265,4265,4265,0
|
|
20230829,181000,8927461655,4265,4265,4265,4265,0
|
|
20230829,180900,8927461655,4265,4265,4265,4265,0
|
|
20230829,180800,8927461655,4265,4265,4265,4265,0
|
|
20230829,180700,8927461655,4265,4265,4265,4265,0
|
|
20230829,180600,8927461655,4265,4265,4265,4265,0
|
|
20230829,180500,8927461655,4265,4265,4265,4265,0
|
|
20230829,180400,8927461655,4265,4265,4265,4265,0
|
|
20230829,180300,8927461655,4265,4265,4265,4265,0
|
|
20230829,180200,8927461655,4265,4265,4265,4265,0
|
|
20230829,180100,8927461655,4265,4265,4265,4265,0
|
|
20230829,180000,8927461655,4265,4265,4265,4265,0
|
|
20230829,175900,8927461655,4265,4265,4265,4265,0
|
|
20230829,175800,8927461655,4265,4265,4265,4265,17867
|
|
20230829,175700,8927461655,4265,4265,4265,4265,0
|
|
20230829,175600,8927461655,4265,4265,4265,4265,0
|
|
20230829,175500,8927461655,4265,4265,4265,4265,0
|
|
20230829,175400,8927461655,4265,4265,4265,4265,0
|
|
20230829,175300,8927461655,4265,4265,4265,4265,0
|
|
20230829,175200,8927461655,4265,4265,4265,4265,0
|
|
20230829,175100,8927461655,4265,4265,4265,4265,0
|
|
20230829,175000,8927461655,4265,4265,4265,4265,0
|
|
20230829,174900,8927461655,4265,4265,4265,4265,0
|
|
20230829,174800,8927461655,4265,4265,4265,4265,0
|
|
20230829,174700,8927461655,4265,4265,4265,4265,0
|
|
20230829,174600,8927461655,4265,4265,4265,4265,0
|
|
20230829,174500,8927461655,4265,4265,4265,4265,0
|
|
20230829,174400,8927461655,4265,4265,4265,4265,0
|
|
20230829,174300,8927461655,4265,4265,4265,4265,0
|
|
20230829,174200,8927461655,4265,4265,4265,4265,0
|
|
20230829,174100,8927461655,4265,4265,4265,4265,0
|
|
20230829,174000,8927461655,4265,4265,4265,4265,0
|
|
20230829,173900,8927461655,4265,4265,4265,4265,0
|
|
20230829,173800,8927461655,4265,4265,4265,4265,0
|
|
20230829,173700,8927461655,4265,4265,4265,4265,0
|
|
20230829,173600,8927461655,4265,4265,4265,4265,0
|
|
20230829,173500,8927461655,4265,4265,4265,4265,0
|
|
20230829,173400,8927461655,4265,4265,4265,4265,0
|
|
20230829,173300,8927461655,4265,4265,4265,4265,0
|
|
20230829,173200,8927461655,4265,4265,4265,4265,0
|
|
20230829,173100,8927461655,4265,4265,4265,4265,0
|
|
20230829,173000,8927461655,4265,4265,4265,4265,0
|
|
20230829,172900,8927461655,4265,4265,4265,4265,0
|
|
20230829,172800,8927461655,4265,4265,4265,4265,17867
|
|
20230829,172700,8927461655,4265,4265,4265,4265,0
|
|
20230829,172600,8927461655,4265,4265,4265,4265,0
|
|
20230829,172500,8927461655,4265,4265,4265,4265,0
|
|
20230829,172400,8927461655,4265,4265,4265,4265,0
|
|
20230829,172300,8927461655,4265,4265,4265,4265,0
|
|
20230829,172200,8927461655,4265,4265,4265,4265,0
|
|
20230829,172100,8927461655,4265,4265,4265,4265,0
|
|
20230829,172000,8927461655,4265,4265,4265,4265,0
|
|
20230829,171900,8927461655,4265,4265,4265,4265,0
|
|
20230829,171800,8927461655,4265,4265,4265,4265,0
|
|
20230829,171700,8927461655,4265,4265,4265,4265,0
|
|
20230829,171600,8927461655,4265,4265,4265,4265,0
|
|
20230829,171500,8927461655,4265,4265,4265,4265,0
|
|
20230829,171400,8927461655,4265,4265,4265,4265,0
|
|
20230829,171300,8927461655,4265,4265,4265,4265,0
|
|
20230829,171200,8927461655,4265,4265,4265,4265,0
|
|
20230829,171100,8927461655,4265,4265,4265,4265,0
|
|
20230829,171000,8927461655,4265,4265,4265,4265,0
|
|
20230829,170900,8927461655,4265,4265,4265,4265,0
|
|
20230829,170800,8927461655,4265,4265,4265,4265,0
|
|
20230829,170700,8927461655,4265,4265,4265,4265,0
|
|
20230829,170600,8927461655,4265,4265,4265,4265,0
|
|
20230829,170500,8927461655,4265,4265,4265,4265,0
|
|
20230829,170400,8927461655,4265,4265,4265,4265,0
|
|
20230829,170300,8927461655,4265,4265,4265,4265,0
|
|
20230829,170200,8927461655,4265,4265,4265,4265,0
|
|
20230829,170100,8927461655,4265,4265,4265,4265,0
|
|
20230829,170000,8927461655,4265,4265,4265,4265,0
|
|
20230829,165900,8927461655,4265,4265,4265,4265,0
|
|
20230829,165800,8927461655,4265,4265,4265,4265,17867
|
|
20230829,165700,8927461655,4265,4265,4265,4265,0
|
|
20230829,165600,8927461655,4265,4265,4265,4265,0
|
|
20230829,165500,8927461655,4265,4265,4265,4265,0
|
|
20230829,165400,8927461655,4265,4265,4265,4265,0
|
|
20230829,165300,8927461655,4265,4265,4265,4265,0
|
|
20230829,165200,8927461655,4265,4265,4265,4265,0
|
|
20230829,165100,8927461655,4265,4265,4265,4265,0
|
|
20230829,165000,8927461655,4265,4265,4265,4265,0
|
|
20230829,164900,8927461655,4265,4265,4265,4265,0
|
|
20230829,164800,8927461655,4265,4265,4265,4265,0
|
|
20230829,164700,8927461655,4265,4265,4265,4265,0
|
|
20230829,164600,8927461655,4265,4265,4265,4265,0
|
|
20230829,164500,8927461655,4265,4265,4265,4265,0
|
|
20230829,164400,8927461655,4265,4265,4265,4265,0
|
|
20230829,164300,8927461655,4265,4265,4265,4265,0
|
|
20230829,164200,8927461655,4265,4265,4265,4265,0
|
|
20230829,164100,8927461655,4265,4265,4265,4265,0
|
|
20230829,164000,8927461655,4265,4265,4265,4265,0
|
|
20230829,163900,8927461655,4265,4265,4265,4265,0
|
|
20230829,163800,8927461655,4265,4265,4265,4265,0
|
|
20230829,163700,8927461655,4265,4265,4265,4265,0
|
|
20230829,163600,8927461655,4265,4265,4265,4265,0
|
|
20230829,163500,8927461655,4265,4265,4265,4265,0
|
|
20230829,163400,8927461655,4265,4265,4265,4265,0
|
|
20230829,163300,8927461655,4265,4265,4265,4265,0
|
|
20230829,163200,8927461655,4265,4265,4265,4265,0
|
|
20230829,163100,8927461655,4265,4265,4265,4265,0
|
|
20230829,163000,8927461655,4265,4265,4265,4265,0
|
|
20230829,162900,8927461655,4265,4265,4265,4265,0
|
|
20230829,162800,8927461655,4265,4265,4265,4265,17867
|
|
20230829,162700,8927461655,4265,4265,4265,4265,0
|
|
20230829,162600,8927461655,4265,4265,4265,4265,0
|
|
20230829,162500,8927461655,4265,4265,4265,4265,0
|
|
20230829,162400,8927461655,4265,4265,4265,4265,0
|
|
20230829,162300,8927461655,4265,4265,4265,4265,0
|
|
20230829,162200,8927461655,4265,4265,4265,4265,0
|
|
20230829,162100,8927461655,4265,4265,4265,4265,0
|
|
20230829,162000,8927461655,4265,4265,4265,4265,0
|
|
20230829,161900,8927461655,4265,4265,4265,4265,0
|
|
20230829,161800,8927461655,4265,4265,4265,4265,0
|
|
20230829,161700,8927461655,4265,4265,4265,4265,0
|
|
20230829,161600,8927461655,4265,4265,4265,4265,0
|
|
20230829,161500,8927461655,4265,4265,4265,4265,0
|
|
20230829,161400,8927461655,4265,4265,4265,4265,0
|
|
20230829,161300,8927461655,4265,4265,4265,4265,0
|
|
20230829,161200,8927461655,4265,4265,4265,4265,0
|
|
20230829,161100,8927461655,4265,4265,4265,4265,0
|
|
20230829,161000,8927461655,4265,4265,4265,4265,0
|
|
20230829,160900,8927461655,4265,4265,4265,4265,0
|
|
20230829,160800,8927461655,4265,4265,4265,4265,0
|
|
20230829,160700,8927461655,4265,4265,4265,4265,0
|
|
20230829,160600,8927461655,4265,4265,4265,4265,0
|
|
20230829,160500,8927461655,4265,4265,4265,4265,0
|
|
20230829,160400,8927461655,4265,4265,4265,4265,0
|
|
20230829,160300,8927461655,4265,4265,4265,4265,0
|
|
20230829,160200,8927461655,4265,4265,4265,4265,0
|
|
20230829,160100,8927461655,4265,4265,4265,4265,0
|
|
20230829,160000,8927461655,4265,4265,4265,4265,0
|
|
20230829,155900,8927461655,4265,4265,4265,4265,0
|
|
20230829,155800,8927461655,4265,4265,4265,4265,17867
|
|
20230829,155700,8927461655,4265,4265,4265,4265,0
|
|
20230829,155600,8927461655,4265,4265,4265,4265,0
|
|
20230829,155500,8927461655,4265,4265,4265,4265,0
|
|
20230829,155400,8927461655,4265,4265,4265,4265,0
|
|
20230829,155300,8927461655,4265,4265,4265,4265,0
|
|
20230829,155200,8927461655,4265,4265,4265,4265,0
|
|
20230829,155100,8927461655,4265,4265,4265,4265,0
|
|
20230829,155000,8927461655,4265,4265,4265,4265,0
|
|
20230829,154900,8927461655,4265,4265,4265,4265,0
|
|
20230829,154800,8927461655,4265,4265,4265,4265,0
|
|
20230829,154700,8927461655,4265,4265,4265,4265,0
|
|
20230829,154600,8927461655,4265,4265,4265,4265,0
|
|
20230829,154500,8927461655,4265,4265,4265,4265,0
|
|
20230829,154400,8927461655,4265,4265,4265,4265,0
|
|
20230829,154300,8927461655,4265,4265,4265,4265,0
|
|
20230829,154200,8927461655,4265,4265,4265,4265,0
|
|
20230829,154100,8927461655,4265,4265,4265,4265,0
|
|
20230829,154000,8927461655,4265,4265,4265,4265,0
|
|
20230829,153900,8927461655,4265,4265,4265,4265,0
|
|
20230829,153800,8927461655,4265,4265,4265,4265,0
|
|
20230829,153700,8927461655,4265,4265,4265,4265,0
|
|
20230829,153600,8927461655,4265,4265,4265,4265,0
|
|
20230829,153500,8927461655,4265,4265,4265,4265,0
|
|
20230829,153400,8927461655,4265,4265,4265,4265,0
|
|
20230829,153300,8927461655,4265,4265,4265,4265,0
|
|
20230829,153200,8927461655,4265,4265,4265,4265,0
|
|
20230829,153100,8927461655,4265,4265,4265,4265,0
|
|
20230829,153000,8927461655,4265,4265,4265,4265,17867
|
|
20230829,152900,8851258900,4265,4265,4265,4265,0
|
|
20230829,152800,8851258900,4265,4265,4265,4265,0
|
|
20230829,152700,8851258900,4265,4265,4265,4265,0
|
|
20230829,152600,8851258900,4265,4265,4265,4265,0
|
|
20230829,152500,8851258900,4265,4265,4265,4265,0
|
|
20230829,152400,8851258900,4265,4265,4265,4265,0
|
|
20230829,152300,8851258900,4265,4265,4265,4265,0
|
|
20230829,152200,8851258900,4265,4265,4265,4265,0
|
|
20230829,152100,8851258900,4265,4265,4265,4265,0
|
|
20230829,152000,8851258900,4265,4265,4265,4265,0
|
|
20230829,151900,8851258900,4265,4250,4270,4250,16174
|
|
20230829,151800,8782461460,4235,4270,4275,4230,9345
|
|
20230829,151700,8742753955,4275,4280,4280,4270,597
|
|
20230829,151600,8740202485,4280,4275,4280,4270,6882
|
|
20230829,151500,8710777145,4275,4265,4280,4260,8257
|
|
20230829,151400,8675473745,4265,4260,4265,4260,1542
|
|
20230829,151300,8668902655,4260,4250,4260,4240,4356
|
|
20230829,151200,8650411540,4250,4235,4250,4235,1605
|
|
20230829,151100,8643604325,4230,4260,4260,4220,7002
|
|
20230829,151000,8613941205,4255,4260,4260,4255,161
|
|
20230829,150900,8613255355,4260,4255,4260,4250,1040
|
|
20230829,150800,8608826120,4255,4260,4260,4255,480
|
|
20230829,150700,8606783580,4260,4245,4265,4245,4564
|
|
20230829,150600,8587387730,4240,4235,4240,4235,771
|
|
20230829,150500,8584119190,4225,4235,4235,4220,1357
|
|
20230829,150400,8578380575,4235,4240,4245,4235,1518
|
|
20230829,150300,8571944315,4240,4265,4265,4240,3404
|
|
20230829,150200,8557499220,4265,4255,4270,4255,269
|
|
20230829,150100,8556354310,4255,4260,4270,4255,1360
|
|
20230829,150000,8550563535,4260,4270,4280,4260,156
|
|
20230829,145900,8549897255,4275,4260,4305,4260,60010
|
|
20230829,145800,8292254400,4260,4255,4260,4250,2196
|
|
20230829,145700,8282914325,4250,4240,4250,4230,8739
|
|
20230829,145600,8245934195,4240,4255,4255,4240,890
|
|
20230829,145500,8242154650,4260,4290,4290,4255,8604
|
|
20230829,145400,8205407640,4290,4270,4290,4270,3318
|
|
20230829,145300,8191198585,4275,4265,4275,4265,7532
|
|
20230829,145200,8159042000,4265,4275,4275,4260,3370
|
|
20230829,145100,8144657550,4275,4245,4280,4245,12798
|
|
20230829,145000,8090062575,4245,4230,4245,4225,17192
|
|
20230829,144900,8017382615,4230,4235,4235,4230,266
|
|
20230829,144800,8016256580,4240,4230,4240,4225,5125
|
|
20230829,144700,7994573370,4235,4240,4240,4230,1783
|
|
20230829,144600,7987020410,4230,4245,4250,4230,4836
|
|
20230829,144500,7966517035,4250,4250,4250,4250,2112
|
|
20230829,144400,7957541035,4255,4260,4265,4255,2012
|
|
20230829,144300,7948970905,4255,4250,4255,4250,3747
|
|
20230829,144200,7933038735,4250,4255,4255,4250,4038
|
|
20230829,144100,7915860720,4250,4255,4260,4250,2358
|
|
20230829,144000,7905829325,4260,4260,4275,4260,10440
|
|
20230829,143900,7861290365,4260,4255,4260,4250,4842
|
|
20230829,143800,7840686790,4255,4255,4265,4245,10795
|
|
20230829,143700,7794763570,4250,4245,4270,4245,80985
|
|
20230829,143600,7450627395,4245,4245,4245,4240,221
|
|
20230829,143500,7449689300,4245,4230,4245,4230,1332
|
|
20230829,143400,7444044190,4230,4240,4240,4230,4469
|
|
20230829,143300,7425108255,4245,4240,4245,4240,332
|
|
20230829,143200,7423699310,4240,4230,4240,4225,11573
|
|
20230829,143100,7374742990,4230,4240,4240,4225,4794
|
|
20230829,143000,7354463350,4240,4245,4245,4240,1726
|
|
20230829,142900,7347143545,4245,4245,4245,4240,326
|
|
20230829,142800,7345760355,4240,4245,4245,4240,1056
|
|
20230829,142700,7341279640,4245,4240,4245,4240,7106
|
|
20230829,142600,7311148730,4245,4240,4245,4235,6479
|
|
20230829,142500,7283676065,4240,4240,4240,4240,4358
|
|
20230829,142400,7265198145,4240,4240,4240,4235,1645
|
|
20230829,142300,7258224155,4240,4225,4240,4225,4977
|
|
20230829,142200,7237158180,4230,4230,4230,4225,1475
|
|
20230829,142100,7230919155,4230,4210,4230,4210,19172
|
|
20230829,142000,7150008495,4210,4205,4210,4205,2778
|
|
20230829,141900,7138323385,4205,4205,4205,4205,528
|
|
20230829,141800,7136103145,4205,4205,4205,4205,2346
|
|
20230829,141700,7126238215,4205,4205,4205,4205,694
|
|
20230829,141600,7123319945,4205,4210,4210,4200,80
|
|
20230829,141500,7122983895,4210,4200,4210,4200,975
|
|
20230829,141400,7118884795,4195,4205,4205,4195,384
|
|
20230829,141300,7117271350,4205,4205,4205,4195,696
|
|
20230829,141200,7114347670,4210,4210,4210,4205,695
|
|
20230829,141100,7111422005,4200,4205,4210,4200,315
|
|
20230829,141000,7110097715,4205,4205,4205,4205,659
|
|
20230829,140900,7107326620,4205,4215,4220,4205,4599
|
|
20230829,140800,7087942310,4220,4220,4220,4215,977
|
|
20230829,140700,7083823980,4225,4220,4225,4220,1376
|
|
20230829,140600,7078017230,4215,4220,4225,4215,2387
|
|
20230829,140500,7067949485,4220,4220,4220,4215,1456
|
|
20230829,140400,7061805470,4220,4210,4220,4210,1322
|
|
20230829,140300,7056237235,4215,4205,4220,4205,6541
|
|
20230829,140200,7028701845,4200,4200,4205,4195,1546
|
|
20230829,140100,7022209780,4205,4200,4210,4200,2272
|
|
20230829,140000,7012652355,4200,4175,4200,4175,3204
|
|
20230829,135900,6999243740,4180,4185,4185,4175,196
|
|
20230829,135800,6998425270,4180,4180,4185,4180,145
|
|
20230829,135700,6997819165,4185,4180,4185,4180,300
|
|
20230829,135600,6996564150,4180,4180,4180,4175,376
|
|
20230829,135500,6994993585,4180,4175,4185,4175,1280
|
|
20230829,135400,6989638565,4185,4175,4185,4175,101
|
|
20230829,135300,6989216880,4175,4185,4185,4175,204
|
|
20230829,135200,6988364655,4185,4180,4185,4180,445
|
|
20230829,135100,6986504545,4180,4175,4180,4170,1339
|
|
20230829,135000,6980914270,4180,4190,4195,4175,5456
|
|
20230829,134900,6958109445,4195,4190,4195,4180,430
|
|
20230829,134800,6956307795,4180,4200,4200,4180,3112
|
|
20230829,134700,6943268405,4200,4205,4210,4190,807
|
|
20230829,134600,6939877820,4205,4200,4210,4190,4621
|
|
20230829,134500,6920450025,4200,4165,4205,4160,4787
|
|
20230829,134400,6900403780,4170,4170,4175,4145,2681
|
|
20230829,134300,6889245070,4180,4205,4205,4180,1272
|
|
20230829,134200,6883908695,4205,4185,4205,4185,8048
|
|
20230829,134100,6850128840,4190,4180,4195,4180,632
|
|
20230829,134000,6847480590,4180,4170,4180,4170,1718
|
|
20230829,133900,6840310170,4170,4155,4170,4150,3738
|
|
20230829,133800,6824776805,4155,4165,4170,4155,1019
|
|
20230829,133700,6820540685,4165,4170,4170,4165,1061
|
|
20230829,133600,6816116365,4170,4165,4170,4165,234
|
|
20230829,133500,6815141735,4165,4165,4165,4165,705
|
|
20230829,133400,6812205410,4160,4170,4170,4155,585
|
|
20230829,133300,6809769730,4165,4170,4170,4165,62
|
|
20230829,133200,6809511495,4170,4190,4190,4170,3590
|
|
20230829,133100,6794524735,4185,4185,4190,4180,4895
|
|
20230829,133000,6774038765,4190,4195,4215,4190,4273
|
|
20230829,132900,6756082040,4205,4185,4205,4180,3909
|
|
20230829,132800,6739697180,4185,4200,4200,4185,32
|
|
20230829,132700,6739563230,4200,4195,4205,4195,7310
|
|
20230829,132600,6708870950,4195,4170,4195,4165,6625
|
|
20230829,132500,6681170060,4170,4180,4180,4170,2980
|
|
20230829,132400,6668733515,4180,4175,4180,4175,38
|
|
20230829,132300,6668574800,4180,4180,4180,4180,1
|
|
20230829,132200,6668570620,4180,4180,4180,4180,101
|
|
20230829,132100,6668148440,4180,4155,4180,4155,1331
|
|
20230829,132000,6662612195,4155,4170,4170,4155,1218
|
|
20230829,131900,6657549355,4170,4180,4180,4170,358
|
|
20230829,131800,6656056085,4180,4165,4180,4165,528
|
|
20230829,131700,6653856445,4155,4160,4160,4155,985
|
|
20230829,131600,6649759070,4165,4160,4165,4150,744
|
|
20230829,131500,6646666565,4160,4180,4180,4160,2034
|
|
20230829,131400,6638188445,4170,4160,4170,4155,4385
|
|
20230829,131300,6619919685,4160,4160,4160,4150,68
|
|
20230829,131200,6619636925,4150,4170,4170,4150,127
|
|
20230829,131100,6619109210,4170,4150,4170,4150,1065
|
|
20230829,131000,6614673600,4165,4130,4165,4115,6874
|
|
20230829,130900,6586176705,4130,4155,4155,4130,4235
|
|
20230829,130800,6568657775,4160,4150,4170,4150,2969
|
|
20230829,130700,6556309030,4150,4130,4155,4120,5478
|
|
20230829,130600,6533649860,4130,4175,4175,4130,12038
|
|
20230829,130500,6483664000,4185,4185,4185,4170,2611
|
|
20230829,130400,6472760510,4185,4185,4185,4185,162
|
|
20230829,130300,6472082540,4185,4165,4185,4165,1368
|
|
20230829,130200,6466375100,4170,4165,4170,4165,243
|
|
20230829,130100,6465362985,4160,4195,4195,4160,5560
|
|
20230829,130000,6442143675,4190,4205,4210,4180,11092
|
|
20230829,125900,6395651685,4220,4205,4220,4205,296
|
|
20230829,125800,6394406975,4220,4220,4240,4220,5028
|
|
20230829,125700,6373138855,4220,4200,4220,4200,2850
|
|
20230829,125600,6361136920,4200,4195,4200,4195,2176
|
|
20230829,125500,6352004540,4195,4205,4205,4195,13391
|
|
20230829,125400,6295782720,4205,4215,4215,4205,4733
|
|
20230829,125300,6275853100,4220,4225,4225,4215,3418
|
|
20230829,125200,6261426620,4220,4215,4225,4215,1587
|
|
20230829,125100,6254730730,4215,4235,4245,4215,8349
|
|
20230829,125000,6219423630,4240,4230,4245,4225,18133
|
|
20230829,124900,6142597075,4230,4210,4230,4210,13769
|
|
20230829,124800,6084472715,4210,4225,4230,4210,11097
|
|
20230829,124700,6037631370,4225,4200,4230,4200,27000
|
|
20230829,124600,5923806990,4200,4200,4210,4195,18986
|
|
20230829,124500,5844026495,4200,4195,4200,4190,9073
|
|
20230829,124400,5805939650,4190,4185,4190,4185,647
|
|
20230829,124300,5803229130,4190,4190,4190,4185,397
|
|
20230829,124200,5801566090,4185,4185,4190,4185,928
|
|
20230829,124100,5797682150,4190,4195,4200,4190,5714
|
|
20230829,124000,5773723995,4195,4195,4195,4185,1314
|
|
20230829,123900,5768214500,4195,4195,4200,4190,9112
|
|
20230829,123800,5729980695,4195,4160,4195,4160,11094
|
|
20230829,123700,5683548765,4160,4170,4170,4160,3016
|
|
20230829,123600,5670979035,4175,4170,4185,4165,7401
|
|
20230829,123500,5640068320,4165,4155,4165,4155,4655
|
|
20230829,123400,5620698455,4155,4145,4155,4145,7022
|
|
20230829,123300,5591528460,4145,4150,4160,4145,3460
|
|
20230829,123200,5577154410,4150,4130,4150,4130,14007
|
|
20230829,123100,5519177435,4130,4130,4130,4130,256
|
|
20230829,123000,5518120155,4125,4120,4125,4115,669
|
|
20230829,122900,5515360565,4115,4115,4120,4115,157
|
|
20230829,122800,5514713870,4115,4110,4115,4110,1111
|
|
20230829,122700,5510142355,4110,4105,4110,4105,1130
|
|
20230829,122600,5505498205,4105,4110,4110,4105,312
|
|
20230829,122500,5504217385,4110,4100,4110,4100,1450
|
|
20230829,122400,5498266890,4100,4100,4100,4100,600
|
|
20230829,122300,5495806890,4100,4100,4100,4100,55
|
|
20230829,122200,5495581390,4100,4100,4100,4100,99
|
|
20230829,122100,5495175490,4100,4090,4100,4090,1081
|
|
20230829,122000,5490748550,4095,4100,4100,4095,3755
|
|
20230829,121900,5475371575,4105,4095,4105,4095,713
|
|
20230829,121800,5472446235,4095,4100,4100,4095,16
|
|
20230829,121700,5472380640,4100,4100,4100,4100,536
|
|
20230829,121600,5470183040,4095,4095,4095,4095,1366
|
|
20230829,121500,5464589270,4095,4095,4095,4095,191
|
|
20230829,121400,5463807125,4095,4095,4095,4095,1334
|
|
20230829,121300,5458344395,4095,4105,4105,4095,330
|
|
20230829,121200,5456991040,4110,4110,4110,4110,3637
|
|
20230829,121100,5442042970,4115,4090,4115,4085,4458
|
|
20230829,121000,5423788315,4095,4090,4095,4090,1211
|
|
20230829,120900,5418835050,4090,4090,4090,4090,0
|
|
20230829,120800,5418835050,4090,4095,4095,4090,266
|
|
20230829,120700,5417747065,4095,4090,4095,4090,2249
|
|
20230829,120600,5408548455,4090,4090,4090,4090,1131
|
|
20230829,120500,5403922665,4090,4090,4095,4085,906
|
|
20230829,120400,5400215205,4090,4090,4095,4085,1866
|
|
20230829,120300,5392582855,4095,4095,4095,4095,1
|
|
20230829,120200,5392578760,4095,4095,4095,4095,285
|
|
20230829,120100,5391411685,4095,4095,4095,4095,75
|
|
20230829,120000,5391104560,4095,4100,4100,4095,361
|
|
20230829,115900,5389626260,4100,4100,4100,4090,5381
|
|
20230829,115800,5367606055,4090,4100,4105,4090,3495
|
|
20230829,115700,5353288660,4100,4105,4110,4100,946
|
|
20230829,115600,5349405125,4105,4100,4105,4100,404
|
|
20230829,115500,5347747125,4100,4100,4100,4100,2424
|
|
20230829,115400,5337808725,4100,4100,4100,4095,2230
|
|
20230829,115300,5328671345,4105,4110,4115,4105,4239
|
|
20230829,115200,5311266515,4110,4105,4110,4105,3182
|
|
20230829,115100,5298192180,4110,4100,4115,4095,2479
|
|
20230829,115000,5288035425,4100,4115,4115,4100,3946
|
|
20230829,114900,5271838880,4115,4115,4115,4115,335
|
|
20230829,114800,5270460355,4120,4115,4120,4105,3049
|
|
20230829,114700,5257921345,4115,4115,4115,4115,271
|
|
20230829,114600,5256806180,4120,4125,4125,4120,3768
|
|
20230829,114500,5241274080,4125,4130,4130,4125,1215
|
|
20230829,114400,5236262185,4130,4125,4130,4125,1144
|
|
20230829,114300,5231543130,4125,4125,4125,4125,1004
|
|
20230829,114200,5227401630,4130,4125,4130,4125,1649
|
|
20230829,114100,5220597950,4125,4130,4130,4125,81
|
|
20230829,114000,5220263820,4130,4130,4130,4130,84
|
|
20230829,113900,5219916900,4130,4130,4130,4130,220
|
|
20230829,113800,5219008300,4130,4130,4130,4130,428
|
|
20230829,113700,5217240660,4135,4130,4135,4130,511
|
|
20230829,113600,5215129230,4130,4130,4130,4130,9
|
|
20230829,113500,5215092060,4130,4130,4130,4130,393
|
|
20230829,113400,5213468970,4140,4130,4140,4125,3088
|
|
20230829,113300,5200709070,4130,4135,4135,4130,50
|
|
20230829,113200,5200502535,4135,4130,4135,4130,53
|
|
20230829,113100,5200283625,4130,4130,4130,4125,3295
|
|
20230829,113000,5186685885,4130,4140,4140,4130,250
|
|
20230829,112900,5185652225,4135,4145,4145,4135,2520
|
|
20230829,112800,5175230520,4140,4140,4140,4140,50
|
|
20230829,112700,5175023520,4140,4140,4140,4140,203
|
|
20230829,112600,5174183100,4145,4140,4145,4140,104
|
|
20230829,112500,5173752215,4140,4140,4145,4140,1324
|
|
20230829,112400,5168265355,4145,4140,4145,4140,177
|
|
20230829,112300,5167532555,4140,4130,4140,4125,9207
|
|
20230829,112200,5129489405,4130,4135,4135,4125,7129
|
|
20230829,112100,5100045290,4145,4135,4145,4130,1237
|
|
20230829,112000,5094929005,4135,4140,4140,4135,460
|
|
20230829,111900,5093026900,4140,4140,4140,4140,961
|
|
20230829,111800,5089048360,4145,4145,4150,4140,429
|
|
20230829,111700,5087270060,4140,4145,4145,4135,1433
|
|
20230829,111600,5081338945,4140,4145,4145,4140,163
|
|
20230829,111500,5080664030,4145,4145,4145,4145,100
|
|
20230829,111400,5080249530,4145,4145,4150,4145,1149
|
|
20230829,111300,5075486515,4145,4140,4145,4135,1114
|
|
20230829,111200,5070872830,4140,4140,4150,4140,759
|
|
20230829,111100,5067730350,4140,4140,4140,4140,530
|
|
20230829,111000,5065536150,4140,4135,4140,4135,1953
|
|
20230829,110900,5057458700,4135,4145,4150,4135,3818
|
|
20230829,110800,5041653715,4145,4150,4150,4145,141
|
|
20230829,110700,5041069020,4150,4145,4150,4140,533
|
|
20230829,110600,5038860580,4150,4145,4155,4145,449
|
|
20230829,110500,5036997265,4155,4145,4155,4140,1062
|
|
20230829,110400,5032592155,4145,4135,4155,4135,1386
|
|
20230829,110300,5026841540,4135,4145,4145,4135,2083
|
|
20230829,110200,5018218315,4145,4130,4145,4130,749
|
|
20230829,110100,5015119030,4130,4120,4130,4120,1386
|
|
20230829,110000,5009405885,4120,4125,4130,4120,1611
|
|
20230829,105900,5002762505,4120,4130,4130,4120,798
|
|
20230829,105800,4999469270,4130,4145,4145,4125,6607
|
|
20230829,105700,4972157795,4145,4140,4160,4140,5990
|
|
20230829,105600,4947305405,4140,4120,4140,4120,2158
|
|
20230829,105500,4938390155,4125,4125,4125,4125,382
|
|
20230829,105400,4936814405,4130,4120,4130,4115,3734
|
|
20230829,105300,4921442650,4125,4120,4130,4120,4822
|
|
20230829,105200,4901544375,4120,4110,4120,4105,1553
|
|
20230829,105100,4895159505,4120,4130,4130,4120,711
|
|
20230829,105000,4892226995,4130,4105,4130,4105,7560
|
|
20230829,104900,4861074775,4105,4105,4105,4095,3059
|
|
20230829,104800,4848534440,4110,4125,4125,4110,917
|
|
20230829,104700,4844759260,4130,4110,4130,4100,3401
|
|
20230829,104600,4830758735,4110,4125,4125,4105,8278
|
|
20230829,104500,4796735480,4125,4135,4140,4125,1673
|
|
20230829,104400,4789820385,4135,4135,4140,4135,319
|
|
20230829,104300,4788500770,4135,4135,4135,4135,1287
|
|
20230829,104200,4783179025,4135,4130,4140,4130,1349
|
|
20230829,104100,4777605220,4125,4115,4130,4115,4415
|
|
20230829,104000,4759391735,4115,4120,4120,4100,5044
|
|
20230829,103900,4738662930,4120,4105,4135,4105,4691
|
|
20230829,103800,4719345375,4095,4115,4130,4080,24553
|
|
20230829,103700,4618678860,4100,4140,4140,4100,7477
|
|
20230829,103600,4587871910,4140,4160,4160,4125,12933
|
|
20230829,103500,4534286510,4165,4185,4190,4155,20223
|
|
20230829,103400,4449997455,4190,4200,4210,4190,30360
|
|
20230829,103300,4322446810,4200,4195,4200,4185,20690
|
|
20230829,103200,4235599965,4190,4170,4195,4170,23978
|
|
20230829,103100,4135310175,4170,4165,4170,4160,6675
|
|
20230829,103000,4107491045,4165,4150,4165,4140,14169
|
|
20230829,102900,4048603520,4150,4120,4150,4120,8759
|
|
20230829,102800,4012352190,4115,4105,4125,4105,3117
|
|
20230829,102700,3999521995,4105,4130,4130,4100,3952
|
|
20230829,102600,3983286910,4130,4120,4135,4115,1936
|
|
20230829,102500,3975293060,4125,4115,4125,4110,2167
|
|
20230829,102400,3966374000,4115,4120,4130,4115,4418
|
|
20230829,102300,3948141555,4120,4145,4145,4120,3970
|
|
20230829,102200,3931717430,4145,4135,4150,4130,6880
|
|
20230829,102100,3903222995,4135,4125,4135,4120,5050
|
|
20230829,102000,3882367790,4130,4125,4130,4125,1290
|
|
20230829,101900,3877040595,4130,4110,4135,4110,5684
|
|
20230829,101800,3853607345,4105,4095,4105,4090,9212
|
|
20230829,101700,3815870125,4090,4085,4100,4080,5070
|
|
20230829,101600,3795132765,4085,4090,4100,4075,7959
|
|
20230829,101500,3762623090,4090,4095,4120,4080,8102
|
|
20230829,101400,3729395950,4100,4120,4130,4100,4401
|
|
20230829,101300,3711311075,4125,4120,4125,4110,11371
|
|
20230829,101200,3664547785,4120,4150,4150,4120,5191
|
|
20230829,101100,3643112620,4150,4150,4160,4145,7831
|
|
20230829,101000,3610605155,4150,4145,4150,4140,1488
|
|
20230829,100900,3604436490,4145,4125,4145,4120,4766
|
|
20230829,100800,3584717875,4120,4120,4125,4105,6553
|
|
20230829,100700,3557717565,4120,4150,4155,4120,9659
|
|
20230829,100600,3517660605,4150,4135,4150,4135,7094
|
|
20230829,100500,3488246165,4140,4120,4150,4120,24967
|
|
20230829,100400,3385093795,4120,4110,4120,4110,5118
|
|
20230829,100300,3364046570,4110,4120,4125,4110,5551
|
|
20230829,100200,3341207870,4125,4090,4125,4080,15772
|
|
20230829,100100,3276508620,4090,4075,4090,4075,7174
|
|
20230829,100000,3247233680,4080,4075,4090,4070,4277
|
|
20230829,095900,3229777140,4075,4075,4095,4065,6920
|
|
20230829,095800,3201530230,4075,4080,4090,4035,19003
|
|
20230829,095700,3124247385,4075,4060,4080,4050,15934
|
|
20230829,095600,3059525940,4065,4140,4140,4055,30255
|
|
20230829,095500,2936032265,4140,4095,4155,4095,115439
|
|
20230829,095400,2458567390,4095,4105,4105,4090,17912
|
|
20230829,095300,2385088485,4105,4105,4105,4105,0
|
|
20230829,095200,2385088485,4105,4095,4105,4095,57746
|
|
20230829,095100,2148339425,4095,4095,4100,4085,2485
|
|
20230829,095000,2138170500,4100,4065,4100,4065,9904
|
|
20230829,094900,2097652825,4065,4080,4080,4060,6240
|
|
20230829,094800,2072251970,4080,4090,4090,4070,4703
|
|
20230829,094700,2053077365,4095,4075,4100,4070,14829
|
|
20230829,094600,1992446630,4075,4040,4080,4040,7441
|
|
20230829,094500,1962195090,4040,4040,4050,4030,2622
|
|
20230829,094400,1951604340,4030,4055,4055,4030,4212
|
|
20230829,094300,1934601610,4055,4045,4055,4040,1286
|
|
20230829,094200,1929395030,4055,4050,4060,4050,5371
|
|
20230829,094100,1907590500,4055,4040,4065,4040,6079
|
|
20230829,094000,1882953305,4040,4050,4055,4000,9539
|
|
20230829,093900,1844536635,4050,4090,4095,4050,16749
|
|
20230829,093800,1776150950,4080,4045,4100,4045,32072
|
|
20230829,093700,1645558130,4045,4005,4045,4005,16639
|
|
20230829,093600,1578417290,4005,4010,4010,4005,436
|
|
20230829,093500,1576669250,4010,4020,4020,4010,786
|
|
20230829,093400,1573510970,4020,4020,4025,4020,1757
|
|
20230829,093300,1566446075,4005,3995,4025,3985,5678
|
|
20230829,093200,1543664475,3995,4010,4010,3980,16553
|
|
20230829,093100,1477557410,4010,4030,4035,4010,13386
|
|
20230829,093000,1423778945,4030,4025,4035,4015,6803
|
|
20230829,092900,1396402650,4025,4020,4025,4020,1608
|
|
20230829,092800,1389931025,4020,4010,4040,4005,21722
|
|
20230829,092700,1302799785,4010,4005,4010,4005,1989
|
|
20230829,092600,1294824955,4005,4005,4010,4000,2374
|
|
20230829,092500,1285316495,4010,4005,4070,4005,50987
|
|
20230829,092400,1079151565,4005,4030,4030,3995,5217
|
|
20230829,092300,1058232585,4030,4010,4030,4010,13227
|
|
20230829,092200,1005026940,4010,3980,4015,3980,5598
|
|
20230829,092100,982667825,3985,4015,4015,3965,17154
|
|
20230829,092000,914181460,4015,4000,4030,3995,22282
|
|
20230829,091900,824850230,4000,3980,4005,3980,14496
|
|
20230829,091800,766932860,3980,4000,4000,3975,20647
|
|
20230829,091700,684374710,3995,3965,4000,3965,26769
|
|
20230829,091600,577608160,3965,3950,3965,3935,5258
|
|
20230829,091500,556818780,3955,3945,3955,3945,4216
|
|
20230829,091400,540167050,3945,3970,3980,3930,12257
|
|
20230829,091300,491695255,3975,3895,3990,3895,25058
|
|
20230829,091200,393174015,3895,3860,3895,3860,18475
|
|
20230829,091100,321467040,3855,3850,3855,3850,1630
|
|
20230829,091000,315183690,3850,3840,3855,3840,1286
|
|
20230829,090900,310236750,3840,3865,3865,3840,3041
|
|
20230829,090800,298523660,3865,3875,3885,3865,7925
|
|
20230829,090700,267843760,3875,3830,3880,3830,16131
|
|
20230829,090600,205677640,3830,3845,3845,3830,5115
|
|
20230829,090500,186055005,3850,3845,3860,3830,10058
|
|
20230829,090400,147339030,3850,3810,3850,3805,12989
|
|
20230829,090300,97638875,3805,3785,3820,3785,12282
|
|
20230829,090200,50967305,3785,3760,3785,3760,10005
|
|
20230829,090100,13098515,3745,3745,3745,3745,4
|
|
20230829,090000,13083535,3745,3735,3745,3730,3501
|