656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,195200,3130566740,4090,4090,4090,4090,0
|
|
20230823,195100,3130566740,4090,4090,4090,4090,0
|
|
20230823,195000,3130566740,4090,4090,4090,4090,0
|
|
20230823,194900,3130566740,4090,4090,4090,4090,0
|
|
20230823,194800,3130566740,4090,4090,4090,4090,0
|
|
20230823,194700,3130566740,4090,4090,4090,4090,0
|
|
20230823,194600,3130566740,4090,4090,4090,4090,0
|
|
20230823,194500,3130566740,4090,4090,4090,4090,0
|
|
20230823,194400,3130566740,4090,4090,4090,4090,0
|
|
20230823,194300,3130566740,4090,4090,4090,4090,0
|
|
20230823,194200,3130566740,4090,4090,4090,4090,0
|
|
20230823,194100,3130566740,4090,4090,4090,4090,0
|
|
20230823,194000,3130566740,4090,4090,4090,4090,0
|
|
20230823,193900,3130566740,4090,4090,4090,4090,0
|
|
20230823,193800,3130566740,4090,4090,4090,4090,0
|
|
20230823,193700,3130566740,4090,4090,4090,4090,0
|
|
20230823,193600,3130566740,4090,4090,4090,4090,0
|
|
20230823,193500,3130566740,4090,4090,4090,4090,0
|
|
20230823,193400,3130566740,4090,4090,4090,4090,0
|
|
20230823,193300,3130566740,4090,4090,4090,4090,0
|
|
20230823,193200,3130566740,4090,4090,4090,4090,0
|
|
20230823,193100,3130566740,4090,4090,4090,4090,0
|
|
20230823,193000,3130566740,4090,4090,4090,4090,0
|
|
20230823,192900,3130566740,4090,4090,4090,4090,0
|
|
20230823,192800,3130566740,4090,4090,4090,4090,0
|
|
20230823,192700,3130566740,4090,4090,4090,4090,0
|
|
20230823,192600,3130566740,4090,4090,4090,4090,0
|
|
20230823,192500,3130566740,4090,4090,4090,4090,0
|
|
20230823,192400,3130566740,4090,4090,4090,4090,0
|
|
20230823,192300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,192200,3130566740,4090,4090,4090,4090,0
|
|
20230823,192100,3130566740,4090,4090,4090,4090,0
|
|
20230823,192000,3130566740,4090,4090,4090,4090,0
|
|
20230823,191900,3130566740,4090,4090,4090,4090,0
|
|
20230823,191800,3130566740,4090,4090,4090,4090,0
|
|
20230823,191700,3130566740,4090,4090,4090,4090,0
|
|
20230823,191600,3130566740,4090,4090,4090,4090,0
|
|
20230823,191500,3130566740,4090,4090,4090,4090,0
|
|
20230823,191400,3130566740,4090,4090,4090,4090,0
|
|
20230823,191300,3130566740,4090,4090,4090,4090,0
|
|
20230823,191200,3130566740,4090,4090,4090,4090,0
|
|
20230823,191100,3130566740,4090,4090,4090,4090,0
|
|
20230823,191000,3130566740,4090,4090,4090,4090,0
|
|
20230823,190900,3130566740,4090,4090,4090,4090,0
|
|
20230823,190800,3130566740,4090,4090,4090,4090,0
|
|
20230823,190700,3130566740,4090,4090,4090,4090,0
|
|
20230823,190600,3130566740,4090,4090,4090,4090,0
|
|
20230823,190500,3130566740,4090,4090,4090,4090,0
|
|
20230823,190400,3130566740,4090,4090,4090,4090,0
|
|
20230823,190300,3130566740,4090,4090,4090,4090,0
|
|
20230823,190200,3130566740,4090,4090,4090,4090,0
|
|
20230823,190100,3130566740,4090,4090,4090,4090,0
|
|
20230823,190000,3130566740,4090,4090,4090,4090,0
|
|
20230823,185900,3130566740,4090,4090,4090,4090,0
|
|
20230823,185800,3130566740,4090,4090,4090,4090,0
|
|
20230823,185700,3130566740,4090,4090,4090,4090,0
|
|
20230823,185600,3130566740,4090,4090,4090,4090,0
|
|
20230823,185500,3130566740,4090,4090,4090,4090,0
|
|
20230823,185400,3130566740,4090,4090,4090,4090,0
|
|
20230823,185300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,185200,3130566740,4090,4090,4090,4090,0
|
|
20230823,185100,3130566740,4090,4090,4090,4090,0
|
|
20230823,185000,3130566740,4090,4090,4090,4090,0
|
|
20230823,184900,3130566740,4090,4090,4090,4090,0
|
|
20230823,184800,3130566740,4090,4090,4090,4090,0
|
|
20230823,184700,3130566740,4090,4090,4090,4090,0
|
|
20230823,184600,3130566740,4090,4090,4090,4090,0
|
|
20230823,184500,3130566740,4090,4090,4090,4090,0
|
|
20230823,184400,3130566740,4090,4090,4090,4090,0
|
|
20230823,184300,3130566740,4090,4090,4090,4090,0
|
|
20230823,184200,3130566740,4090,4090,4090,4090,0
|
|
20230823,184100,3130566740,4090,4090,4090,4090,0
|
|
20230823,184000,3130566740,4090,4090,4090,4090,0
|
|
20230823,183900,3130566740,4090,4090,4090,4090,0
|
|
20230823,183800,3130566740,4090,4090,4090,4090,0
|
|
20230823,183700,3130566740,4090,4090,4090,4090,0
|
|
20230823,183600,3130566740,4090,4090,4090,4090,0
|
|
20230823,183500,3130566740,4090,4090,4090,4090,0
|
|
20230823,183400,3130566740,4090,4090,4090,4090,0
|
|
20230823,183300,3130566740,4090,4090,4090,4090,0
|
|
20230823,183200,3130566740,4090,4090,4090,4090,0
|
|
20230823,183100,3130566740,4090,4090,4090,4090,0
|
|
20230823,183000,3130566740,4090,4090,4090,4090,0
|
|
20230823,182900,3130566740,4090,4090,4090,4090,0
|
|
20230823,182800,3130566740,4090,4090,4090,4090,0
|
|
20230823,182700,3130566740,4090,4090,4090,4090,0
|
|
20230823,182600,3130566740,4090,4090,4090,4090,0
|
|
20230823,182500,3130566740,4090,4090,4090,4090,0
|
|
20230823,182400,3130566740,4090,4090,4090,4090,0
|
|
20230823,182300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,182200,3130566740,4090,4090,4090,4090,0
|
|
20230823,182100,3130566740,4090,4090,4090,4090,0
|
|
20230823,182000,3130566740,4090,4090,4090,4090,0
|
|
20230823,181900,3130566740,4090,4090,4090,4090,0
|
|
20230823,181800,3130566740,4090,4090,4090,4090,0
|
|
20230823,181700,3130566740,4090,4090,4090,4090,0
|
|
20230823,181600,3130566740,4090,4090,4090,4090,0
|
|
20230823,181500,3130566740,4090,4090,4090,4090,0
|
|
20230823,181400,3130566740,4090,4090,4090,4090,0
|
|
20230823,181300,3130566740,4090,4090,4090,4090,0
|
|
20230823,181200,3130566740,4090,4090,4090,4090,0
|
|
20230823,181100,3130566740,4090,4090,4090,4090,0
|
|
20230823,181000,3130566740,4090,4090,4090,4090,0
|
|
20230823,180900,3130566740,4090,4090,4090,4090,0
|
|
20230823,180800,3130566740,4090,4090,4090,4090,0
|
|
20230823,180700,3130566740,4090,4090,4090,4090,0
|
|
20230823,180600,3130566740,4090,4090,4090,4090,0
|
|
20230823,180500,3130566740,4090,4090,4090,4090,0
|
|
20230823,180400,3130566740,4090,4090,4090,4090,0
|
|
20230823,180300,3130566740,4090,4090,4090,4090,0
|
|
20230823,180200,3130566740,4090,4090,4090,4090,0
|
|
20230823,180100,3130566740,4090,4090,4090,4090,0
|
|
20230823,180000,3130566740,4090,4090,4090,4090,0
|
|
20230823,175900,3130566740,4090,4090,4090,4090,0
|
|
20230823,175800,3130566740,4090,4090,4090,4090,0
|
|
20230823,175700,3130566740,4090,4090,4090,4090,0
|
|
20230823,175600,3130566740,4090,4090,4090,4090,0
|
|
20230823,175500,3130566740,4090,4090,4090,4090,0
|
|
20230823,175400,3130566740,4090,4090,4090,4090,0
|
|
20230823,175300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,175200,3130566740,4090,4090,4090,4090,0
|
|
20230823,175100,3130566740,4090,4090,4090,4090,0
|
|
20230823,175000,3130566740,4090,4090,4090,4090,0
|
|
20230823,174900,3130566740,4090,4090,4090,4090,0
|
|
20230823,174800,3130566740,4090,4090,4090,4090,0
|
|
20230823,174700,3130566740,4090,4090,4090,4090,0
|
|
20230823,174600,3130566740,4090,4090,4090,4090,0
|
|
20230823,174500,3130566740,4090,4090,4090,4090,0
|
|
20230823,174400,3130566740,4090,4090,4090,4090,0
|
|
20230823,174300,3130566740,4090,4090,4090,4090,0
|
|
20230823,174200,3130566740,4090,4090,4090,4090,0
|
|
20230823,174100,3130566740,4090,4090,4090,4090,0
|
|
20230823,174000,3130566740,4090,4090,4090,4090,0
|
|
20230823,173900,3130566740,4090,4090,4090,4090,0
|
|
20230823,173800,3130566740,4090,4090,4090,4090,0
|
|
20230823,173700,3130566740,4090,4090,4090,4090,0
|
|
20230823,173600,3130566740,4090,4090,4090,4090,0
|
|
20230823,173500,3130566740,4090,4090,4090,4090,0
|
|
20230823,173400,3130566740,4090,4090,4090,4090,0
|
|
20230823,173300,3130566740,4090,4090,4090,4090,0
|
|
20230823,173200,3130566740,4090,4090,4090,4090,0
|
|
20230823,173100,3130566740,4090,4090,4090,4090,0
|
|
20230823,173000,3130566740,4090,4090,4090,4090,0
|
|
20230823,172900,3130566740,4090,4090,4090,4090,0
|
|
20230823,172800,3130566740,4090,4090,4090,4090,0
|
|
20230823,172700,3130566740,4090,4090,4090,4090,0
|
|
20230823,172600,3130566740,4090,4090,4090,4090,0
|
|
20230823,172500,3130566740,4090,4090,4090,4090,0
|
|
20230823,172400,3130566740,4090,4090,4090,4090,0
|
|
20230823,172300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,172200,3130566740,4090,4090,4090,4090,0
|
|
20230823,172100,3130566740,4090,4090,4090,4090,0
|
|
20230823,172000,3130566740,4090,4090,4090,4090,0
|
|
20230823,171900,3130566740,4090,4090,4090,4090,0
|
|
20230823,171800,3130566740,4090,4090,4090,4090,0
|
|
20230823,171700,3130566740,4090,4090,4090,4090,0
|
|
20230823,171600,3130566740,4090,4090,4090,4090,0
|
|
20230823,171500,3130566740,4090,4090,4090,4090,0
|
|
20230823,171400,3130566740,4090,4090,4090,4090,0
|
|
20230823,171300,3130566740,4090,4090,4090,4090,0
|
|
20230823,171200,3130566740,4090,4090,4090,4090,0
|
|
20230823,171100,3130566740,4090,4090,4090,4090,0
|
|
20230823,171000,3130566740,4090,4090,4090,4090,0
|
|
20230823,170900,3130566740,4090,4090,4090,4090,0
|
|
20230823,170800,3130566740,4090,4090,4090,4090,0
|
|
20230823,170700,3130566740,4090,4090,4090,4090,0
|
|
20230823,170600,3130566740,4090,4090,4090,4090,0
|
|
20230823,170500,3130566740,4090,4090,4090,4090,0
|
|
20230823,170400,3130566740,4090,4090,4090,4090,0
|
|
20230823,170300,3130566740,4090,4090,4090,4090,0
|
|
20230823,170200,3130566740,4090,4090,4090,4090,0
|
|
20230823,170100,3130566740,4090,4090,4090,4090,0
|
|
20230823,170000,3130566740,4090,4090,4090,4090,0
|
|
20230823,165900,3130566740,4090,4090,4090,4090,0
|
|
20230823,165800,3130566740,4090,4090,4090,4090,0
|
|
20230823,165700,3130566740,4090,4090,4090,4090,0
|
|
20230823,165600,3130566740,4090,4090,4090,4090,0
|
|
20230823,165500,3130566740,4090,4090,4090,4090,0
|
|
20230823,165400,3130566740,4090,4090,4090,4090,0
|
|
20230823,165300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,165200,3130566740,4090,4090,4090,4090,0
|
|
20230823,165100,3130566740,4090,4090,4090,4090,0
|
|
20230823,165000,3130566740,4090,4090,4090,4090,0
|
|
20230823,164900,3130566740,4090,4090,4090,4090,0
|
|
20230823,164800,3130566740,4090,4090,4090,4090,0
|
|
20230823,164700,3130566740,4090,4090,4090,4090,0
|
|
20230823,164600,3130566740,4090,4090,4090,4090,0
|
|
20230823,164500,3130566740,4090,4090,4090,4090,0
|
|
20230823,164400,3130566740,4090,4090,4090,4090,0
|
|
20230823,164300,3130566740,4090,4090,4090,4090,0
|
|
20230823,164200,3130566740,4090,4090,4090,4090,0
|
|
20230823,164100,3130566740,4090,4090,4090,4090,0
|
|
20230823,164000,3130566740,4090,4090,4090,4090,0
|
|
20230823,163900,3130566740,4090,4090,4090,4090,0
|
|
20230823,163800,3130566740,4090,4090,4090,4090,0
|
|
20230823,163700,3130566740,4090,4090,4090,4090,0
|
|
20230823,163600,3130566740,4090,4090,4090,4090,0
|
|
20230823,163500,3130566740,4090,4090,4090,4090,0
|
|
20230823,163400,3130566740,4090,4090,4090,4090,0
|
|
20230823,163300,3130566740,4090,4090,4090,4090,0
|
|
20230823,163200,3130566740,4090,4090,4090,4090,0
|
|
20230823,163100,3130566740,4090,4090,4090,4090,0
|
|
20230823,163000,3130566740,4090,4090,4090,4090,0
|
|
20230823,162900,3130566740,4090,4090,4090,4090,0
|
|
20230823,162800,3130566740,4090,4090,4090,4090,0
|
|
20230823,162700,3130566740,4090,4090,4090,4090,0
|
|
20230823,162600,3130566740,4090,4090,4090,4090,0
|
|
20230823,162500,3130566740,4090,4090,4090,4090,0
|
|
20230823,162400,3130566740,4090,4090,4090,4090,0
|
|
20230823,162300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,162200,3130566740,4090,4090,4090,4090,0
|
|
20230823,162100,3130566740,4090,4090,4090,4090,0
|
|
20230823,162000,3130566740,4090,4090,4090,4090,0
|
|
20230823,161900,3130566740,4090,4090,4090,4090,0
|
|
20230823,161800,3130566740,4090,4090,4090,4090,0
|
|
20230823,161700,3130566740,4090,4090,4090,4090,0
|
|
20230823,161600,3130566740,4090,4090,4090,4090,0
|
|
20230823,161500,3130566740,4090,4090,4090,4090,0
|
|
20230823,161400,3130566740,4090,4090,4090,4090,0
|
|
20230823,161300,3130566740,4090,4090,4090,4090,0
|
|
20230823,161200,3130566740,4090,4090,4090,4090,0
|
|
20230823,161100,3130566740,4090,4090,4090,4090,0
|
|
20230823,161000,3130566740,4090,4090,4090,4090,0
|
|
20230823,160900,3130566740,4090,4090,4090,4090,0
|
|
20230823,160800,3130566740,4090,4090,4090,4090,0
|
|
20230823,160700,3130566740,4090,4090,4090,4090,0
|
|
20230823,160600,3130566740,4090,4090,4090,4090,0
|
|
20230823,160500,3130566740,4090,4090,4090,4090,0
|
|
20230823,160400,3130566740,4090,4090,4090,4090,0
|
|
20230823,160300,3130566740,4090,4090,4090,4090,0
|
|
20230823,160200,3130566740,4090,4090,4090,4090,0
|
|
20230823,160100,3130566740,4090,4090,4090,4090,0
|
|
20230823,160000,3130566740,4090,4090,4090,4090,0
|
|
20230823,155900,3130566740,4090,4090,4090,4090,0
|
|
20230823,155800,3130566740,4090,4090,4090,4090,0
|
|
20230823,155700,3130566740,4090,4090,4090,4090,0
|
|
20230823,155600,3130566740,4090,4090,4090,4090,0
|
|
20230823,155500,3130566740,4090,4090,4090,4090,0
|
|
20230823,155400,3130566740,4090,4090,4090,4090,0
|
|
20230823,155300,3130566740,4090,4090,4090,4090,13008
|
|
20230823,155200,3130566740,4090,4090,4090,4090,0
|
|
20230823,155100,3130566740,4090,4090,4090,4090,0
|
|
20230823,155000,3130566740,4090,4090,4090,4090,0
|
|
20230823,154900,3130566740,4090,4090,4090,4090,0
|
|
20230823,154800,3130566740,4090,4090,4090,4090,0
|
|
20230823,154700,3130566740,4090,4090,4090,4090,0
|
|
20230823,154600,3130566740,4090,4090,4090,4090,0
|
|
20230823,154500,3130566740,4090,4090,4090,4090,0
|
|
20230823,154400,3130566740,4090,4090,4090,4090,0
|
|
20230823,154300,3130566740,4090,4090,4090,4090,0
|
|
20230823,154200,3130566740,4090,4090,4090,4090,0
|
|
20230823,154100,3130566740,4090,4090,4090,4090,0
|
|
20230823,154000,3130566740,4090,4090,4090,4090,0
|
|
20230823,153900,3130566740,4090,4090,4090,4090,0
|
|
20230823,153800,3130566740,4090,4090,4090,4090,0
|
|
20230823,153700,3130566740,4090,4090,4090,4090,0
|
|
20230823,153600,3130566740,4090,4090,4090,4090,0
|
|
20230823,153500,3130566740,4090,4090,4090,4090,0
|
|
20230823,153400,3130566740,4090,4090,4090,4090,0
|
|
20230823,153300,3130566740,4090,4090,4090,4090,0
|
|
20230823,153200,3130566740,4090,4090,4090,4090,0
|
|
20230823,153100,3130566740,4090,4090,4090,4090,0
|
|
20230823,153000,3130566740,4090,4090,4090,4090,13008
|
|
20230823,152900,3077364020,4100,4100,4100,4100,0
|
|
20230823,152800,3077364020,4100,4100,4100,4100,0
|
|
20230823,152700,3077364020,4100,4100,4100,4100,0
|
|
20230823,152600,3077364020,4100,4100,4100,4100,0
|
|
20230823,152500,3077364020,4100,4100,4100,4100,0
|
|
20230823,152400,3077364020,4100,4100,4100,4100,0
|
|
20230823,152300,3077364020,4100,4100,4100,4100,0
|
|
20230823,152200,3077364020,4100,4100,4100,4100,0
|
|
20230823,152100,3077364020,4100,4100,4100,4100,0
|
|
20230823,152000,3077364020,4100,4100,4100,4100,0
|
|
20230823,151900,3077364020,4100,4090,4100,4090,615
|
|
20230823,151800,3074848450,4090,4090,4090,4090,394
|
|
20230823,151700,3073236990,4100,4100,4100,4100,103
|
|
20230823,151600,3072814690,4085,4100,4100,4080,90
|
|
20230823,151500,3072447355,4080,4090,4100,4080,1972
|
|
20230823,151400,3064396765,4090,4090,4090,4090,48
|
|
20230823,151300,3064200445,4090,4090,4090,4090,12
|
|
20230823,151200,3064151365,4090,4085,4090,4085,592
|
|
20230823,151100,3061730300,4090,4095,4095,4075,1176
|
|
20230823,151000,3056926605,4095,4095,4095,4095,3
|
|
20230823,150900,3056914320,4095,4095,4095,4095,1
|
|
20230823,150800,3056910225,4095,4095,4095,4095,2
|
|
20230823,150700,3056902035,4095,4095,4095,4095,108
|
|
20230823,150600,3056459775,4095,4095,4095,4095,0
|
|
20230823,150500,3056459775,4095,4095,4095,4095,50
|
|
20230823,150400,3056255025,4095,4095,4095,4095,20
|
|
20230823,150300,3056173125,4095,4095,4095,4095,3
|
|
20230823,150200,3056160840,4085,4095,4095,4080,327
|
|
20230823,150100,3054824500,4095,4095,4095,4095,0
|
|
20230823,150000,3054824500,4095,4095,4120,4095,31
|
|
20230823,145900,3054697435,4120,4120,4120,4120,50
|
|
20230823,145800,3054491435,4120,4120,4120,4120,0
|
|
20230823,145700,3054491435,4120,4120,4120,4120,0
|
|
20230823,145600,3054491435,4120,4105,4120,4105,5
|
|
20230823,145500,3054470860,4095,4095,4095,4095,0
|
|
20230823,145400,3054470860,4095,4095,4095,4095,555
|
|
20230823,145300,3052198135,4095,4080,4095,4080,1972
|
|
20230823,145200,3044140125,4085,4090,4095,4085,1062
|
|
20230823,145100,3039799755,4090,4095,4095,4090,833
|
|
20230823,145000,3036388625,4095,4105,4105,4095,456
|
|
20230823,144900,3034520345,4095,4095,4095,4095,2
|
|
20230823,144800,3034512155,4095,4105,4105,4095,389
|
|
20230823,144700,3032917320,4105,4105,4105,4105,679
|
|
20230823,144600,3030130025,4110,4110,4110,4110,33
|
|
20230823,144500,3029994395,4120,4120,4120,4120,6
|
|
20230823,144400,3029969675,4120,4105,4120,4105,131
|
|
20230823,144300,3029431595,4110,4120,4120,4110,189
|
|
20230823,144200,3028654705,4120,4115,4125,4115,392
|
|
20230823,144100,3027040415,4110,4110,4110,4110,1443
|
|
20230823,144000,3021109685,4110,4105,4110,4105,12
|
|
20230823,143900,3021060400,4110,4110,4110,4110,116
|
|
20230823,143800,3020583640,4110,4110,4110,4110,3132
|
|
20230823,143700,3007711120,4115,4115,4115,4115,469
|
|
20230823,143600,3005781185,4115,4115,4115,4115,0
|
|
20230823,143500,3005781185,4115,4115,4115,4115,207
|
|
20230823,143400,3004929380,4115,4125,4125,4115,1019
|
|
20230823,143300,3000735555,4125,4125,4125,4125,0
|
|
20230823,143200,3000735555,4125,4125,4125,4125,0
|
|
20230823,143100,3000735555,4125,4120,4125,4120,301
|
|
20230823,143000,2999494435,4125,4125,4125,4125,0
|
|
20230823,142900,2999494435,4125,4125,4125,4120,40
|
|
20230823,142800,2999329440,4125,4125,4125,4125,165
|
|
20230823,142700,2998648815,4125,4130,4130,4125,240
|
|
20230823,142600,2997658075,4130,4130,4135,4130,456
|
|
20230823,142500,2995774550,4130,4130,4130,4115,232
|
|
20230823,142400,2994817140,4130,4130,4130,4130,1
|
|
20230823,142300,2994813010,4130,4115,4130,4110,4335
|
|
20230823,142200,2976969565,4110,4110,4110,4110,262
|
|
20230823,142100,2975892745,4115,4115,4115,4115,1905
|
|
20230823,142000,2968053670,4115,4115,4115,4115,2250
|
|
20230823,141900,2958794920,4125,4125,4125,4125,130
|
|
20230823,141800,2958258670,4115,4115,4115,4115,0
|
|
20230823,141700,2958258670,4115,4135,4135,4115,3511
|
|
20230823,141600,2943804285,4135,4135,4135,4135,192
|
|
20230823,141500,2943010365,4135,4135,4135,4135,5
|
|
20230823,141400,2942989690,4135,4120,4135,4115,2712
|
|
20230823,141300,2931803970,4120,4125,4125,4115,119
|
|
20230823,141200,2931313805,4115,4125,4130,4115,477
|
|
20230823,141100,2929349800,4130,4125,4130,4125,5
|
|
20230823,141000,2929329155,4115,4115,4115,4115,0
|
|
20230823,140900,2929329155,4115,4120,4120,4115,1500
|
|
20230823,140800,2923156105,4125,4125,4125,4115,324
|
|
20230823,140700,2921820745,4120,4120,4120,4120,357
|
|
20230823,140600,2920349905,4115,4135,4140,4115,1683
|
|
20230823,140500,2913419120,4135,4125,4140,4120,968
|
|
20230823,140400,2909425825,4125,4130,4130,4125,535
|
|
20230823,140300,2907216805,4130,4135,4145,4130,554
|
|
20230823,140200,2904926115,4135,4140,4140,4120,2263
|
|
20230823,140100,2895569675,4145,4125,4145,4125,2850
|
|
20230823,140000,2883809570,4125,4135,4140,4120,764
|
|
20230823,135900,2880649385,4115,4145,4145,4115,2605
|
|
20230823,135800,2869915320,4145,4135,4145,4135,2199
|
|
20230823,135700,2860811320,4125,4120,4135,4115,927
|
|
20230823,135600,2856989595,4120,4120,4130,4115,670
|
|
20230823,135500,2854228150,4120,4090,4120,4090,5491
|
|
20230823,135400,2831750865,4090,4110,4110,4090,121
|
|
20230823,135300,2831255555,4090,4090,4090,4090,1
|
|
20230823,135200,2831251465,4110,4110,4110,4110,10
|
|
20230823,135100,2831210365,4110,4105,4110,4105,526
|
|
20230823,135000,2829048670,4105,4095,4105,4095,1336
|
|
20230823,134900,2823568770,4100,4080,4100,4080,554
|
|
20230823,134800,2821308430,4080,4080,4080,4080,255
|
|
20230823,134700,2820268030,4080,4080,4080,4080,19
|
|
20230823,134600,2820190510,4080,4080,4080,4080,53
|
|
20230823,134500,2819974270,4110,4085,4110,4070,2622
|
|
20230823,134400,2809269345,4075,4095,4105,4075,4059
|
|
20230823,134300,2792695020,4095,4110,4115,4095,746
|
|
20230823,134200,2789628660,4110,4105,4110,4105,194
|
|
20230823,134100,2788832040,4105,4105,4105,4105,429
|
|
20230823,134000,2787070995,4085,4105,4105,4085,201
|
|
20230823,133900,2786249890,4085,4100,4100,4085,225
|
|
20230823,133800,2785327405,4090,4090,4090,4090,247
|
|
20230823,133700,2784317175,4100,4110,4110,4100,320
|
|
20230823,133600,2783002605,4110,4110,4110,4105,735
|
|
20230823,133500,2779984185,4110,4110,4110,4110,60
|
|
20230823,133400,2779737585,4110,4110,4110,4110,200
|
|
20230823,133300,2778915585,4110,4110,4110,4110,190
|
|
20230823,133200,2778134685,4105,4110,4110,4105,1574
|
|
20230823,133100,2771670280,4115,4110,4115,4110,295
|
|
20230823,133000,2770456380,4115,4100,4115,4090,1511
|
|
20230823,132900,2764258870,4090,4085,4095,4080,2353
|
|
20230823,132800,2754643625,4085,4080,4085,4080,269
|
|
20230823,132700,2753546080,4095,4095,4095,4095,0
|
|
20230823,132600,2753546080,4095,4095,4095,4095,100
|
|
20230823,132500,2753136580,4080,4100,4105,4080,888
|
|
20230823,132400,2749509170,4105,4105,4105,4105,0
|
|
20230823,132300,2749509170,4105,4090,4105,4090,501
|
|
20230823,132200,2747460065,4090,4115,4115,4090,600
|
|
20230823,132100,2745005025,4115,4085,4125,4080,1770
|
|
20230823,132000,2737759395,4085,4075,4085,4075,252
|
|
20230823,131900,2736729985,4085,4085,4085,4065,2474
|
|
20230823,131800,2726648435,4090,4090,4095,4090,525
|
|
20230823,131700,2724501180,4095,4090,4115,4085,7198
|
|
20230823,131600,2694988115,4090,4070,4090,4070,2967
|
|
20230823,131500,2682877970,4070,4070,4070,4070,102
|
|
20230823,131400,2682462830,4070,4075,4075,4070,162
|
|
20230823,131300,2681803060,4080,4070,4080,4065,691
|
|
20230823,131200,2678987630,4065,4075,4075,4065,537
|
|
20230823,131100,2676800935,4080,4065,4080,4065,258
|
|
20230823,131000,2675749550,4080,4070,4080,4070,2132
|
|
20230823,130900,2667052445,4070,4055,4070,4050,6245
|
|
20230823,130800,2641686605,4065,4055,4065,4055,9
|
|
20230823,130700,2641650050,4060,4055,4060,4055,185
|
|
20230823,130600,2640899275,4055,4050,4055,4050,144
|
|
20230823,130500,2640315855,4055,4060,4060,4055,221
|
|
20230823,130400,2639419580,4065,4065,4065,4065,106
|
|
20230823,130300,2638988690,4070,4070,4070,4070,31
|
|
20230823,130200,2638862520,4070,4070,4070,4070,40
|
|
20230823,130100,2638699720,4070,4055,4070,4050,1349
|
|
20230823,130000,2633228270,4055,4055,4055,4055,0
|
|
20230823,125900,2633228270,4055,4050,4055,4050,131
|
|
20230823,125800,2632697620,4055,4050,4055,4050,151
|
|
20230823,125700,2632086060,4050,4070,4070,4050,474
|
|
20230823,125600,2630160635,4070,4055,4075,4055,485
|
|
20230823,125500,2628191960,4040,4050,4055,4040,158
|
|
20230823,125400,2627552775,4035,4035,4035,4035,10
|
|
20230823,125300,2627512425,4035,4035,4035,4035,233
|
|
20230823,125200,2626572270,4035,4045,4045,4025,1617
|
|
20230823,125100,2620055700,4040,4060,4060,4040,61
|
|
20230823,125000,2619808810,4045,4055,4060,4045,8
|
|
20230823,124900,2619776365,4045,4060,4060,4045,33
|
|
20230823,124800,2619642855,4045,4050,4060,4045,131
|
|
20230823,124700,2619112895,4065,4055,4065,4045,910
|
|
20230823,124600,2615423285,4055,4055,4060,4055,253
|
|
20230823,124500,2614397120,4055,4065,4075,4050,1031
|
|
20230823,124400,2610206895,4050,4060,4075,4045,4077
|
|
20230823,124300,2593657575,4060,4035,4060,4025,3049
|
|
20230823,124200,2581317925,4030,4015,4030,4015,388
|
|
20230823,124100,2579754915,4030,4020,4030,4010,1652
|
|
20230823,124000,2573117280,4010,4015,4015,4010,521
|
|
20230823,123900,2571026890,4020,4025,4030,4020,1221
|
|
20230823,123800,2566117710,4030,4030,4030,4020,480
|
|
20230823,123700,2564184030,4030,4030,4030,4030,23
|
|
20230823,123600,2564091340,4020,4030,4030,4015,1352
|
|
20230823,123500,2558652675,4020,4020,4040,4020,1251
|
|
20230823,123400,2553617345,4020,3995,4020,3990,117
|
|
20230823,123300,2553147900,3995,4000,4000,3995,1466
|
|
20230823,123200,2547284250,4000,4005,4020,4000,2838
|
|
20230823,123100,2535925960,4005,3980,4015,3980,1759
|
|
20230823,123000,2528906050,3985,3995,3995,3985,5653
|
|
20230823,122900,2506370620,3995,3990,4005,3985,386
|
|
20230823,122800,2504827300,3985,3980,4000,3975,5748
|
|
20230823,122700,2481920700,3975,4000,4015,3975,9387
|
|
20230823,122600,2444407570,3995,4035,4045,3995,18024
|
|
20230823,122500,2371998860,4045,4040,4055,4035,1552
|
|
20230823,122400,2365726145,4050,4045,4055,4025,7129
|
|
20230823,122300,2336963115,4055,4055,4060,4035,3128
|
|
20230823,122200,2324317750,4060,4075,4090,4040,6529
|
|
20230823,122100,2297827090,4090,4085,4100,4065,4072
|
|
20230823,122000,2281199970,4080,4075,4095,4060,4294
|
|
20230823,121900,2263682235,4060,4040,4080,4020,10261
|
|
20230823,121800,2222083610,4020,4085,4085,4020,18583
|
|
20230823,121700,2146797800,4085,4085,4090,4065,12328
|
|
20230823,121600,2096639490,4090,4080,4115,4060,29799
|
|
20230823,121500,1975335550,4085,4170,4190,4085,30408
|
|
20230823,121400,1849220985,4180,4195,4195,4160,16772
|
|
20230823,121300,1779201435,4185,4185,4205,4175,6269
|
|
20230823,121200,1752956780,4195,4210,4220,4180,12122
|
|
20230823,121100,1702067940,4220,4260,4260,4190,10097
|
|
20230823,121000,1659487960,4245,4205,4265,4185,26818
|
|
20230823,120900,1545975690,4195,4240,4250,4175,17571
|
|
20230823,120800,1472023030,4235,4150,4270,4135,32556
|
|
20230823,120700,1335908205,4155,4205,4300,4155,44194
|
|
20230823,120600,1149034775,4205,4445,4465,4145,117304
|
|
20230823,120500,646406825,4410,4405,4450,4390,85609
|
|
20230823,120400,268586495,4310,4310,4310,4310,0
|
|
20230823,120300,268586495,4310,4105,4310,4090,30914
|
|
20230823,120200,138246165,4120,4005,4145,4005,10061
|
|
20230823,120100,97291840,4005,3965,4005,3965,5228
|
|
20230823,120000,76432690,3970,3970,3970,3970,0
|
|
20230823,115900,76432690,3970,3970,3970,3970,0
|
|
20230823,115800,76432690,3970,3970,3970,3970,0
|
|
20230823,115700,76432690,3970,3970,3970,3970,0
|
|
20230823,115600,76432690,3970,3970,3970,3970,1
|
|
20230823,115500,76428720,3940,3940,3940,3940,3
|
|
20230823,115400,76416900,3940,3940,3940,3940,1
|
|
20230823,115300,76412960,3940,3940,3940,3940,60
|
|
20230823,115200,76176560,3940,3940,3940,3940,0
|
|
20230823,115100,76176560,3940,3940,3940,3940,0
|
|
20230823,115000,76176560,3940,3940,3940,3940,0
|
|
20230823,114900,76176560,3940,3940,3940,3940,1
|
|
20230823,114800,76172620,3970,3970,3970,3970,0
|
|
20230823,114700,76172620,3970,3970,3970,3970,33
|
|
20230823,114600,76041610,3940,3940,3940,3940,0
|
|
20230823,114500,76041610,3940,3955,3955,3940,500
|
|
20230823,114400,74069810,3955,3955,3955,3955,0
|
|
20230823,114300,74069810,3955,3955,3955,3955,0
|
|
20230823,114200,74069810,3955,3955,3955,3955,0
|
|
20230823,114100,74069810,3955,3955,3955,3955,0
|
|
20230823,114000,74069810,3955,3955,3955,3950,373
|
|
20230823,113900,72594960,3985,3985,3985,3985,0
|
|
20230823,113800,72594960,3985,3985,3985,3985,0
|
|
20230823,113700,72594960,3985,3975,3985,3975,281
|
|
20230823,113600,71476275,3975,3975,3975,3975,0
|
|
20230823,113500,71476275,3975,3975,3975,3975,270
|
|
20230823,113400,70403025,3975,3975,3975,3975,0
|
|
20230823,113300,70403025,3975,3975,3975,3975,0
|
|
20230823,113200,70403025,3975,3965,3975,3965,287
|
|
20230823,113100,69264740,3960,3945,3960,3940,491
|
|
20230823,113000,67322315,3940,3955,3960,3940,61
|
|
20230823,112900,67081065,3955,3955,3955,3955,0
|
|
20230823,112800,67081065,3955,3950,3955,3950,500
|
|
20230823,112700,65103900,3915,3915,3915,3915,0
|
|
20230823,112600,65103900,3915,3915,3915,3915,0
|
|
20230823,112500,65103900,3915,3915,3915,3915,100
|
|
20230823,112400,64712400,3915,3935,3950,3915,1416
|
|
20230823,112300,59122910,3910,3910,3910,3910,0
|
|
20230823,112200,59122910,3910,3915,3915,3910,63
|
|
20230823,112100,58876575,3910,3910,3910,3910,0
|
|
20230823,112000,58876575,3910,3910,3910,3910,0
|
|
20230823,111900,58876575,3910,3910,3910,3910,56
|
|
20230823,111800,58657615,3905,3905,3905,3905,0
|
|
20230823,111700,58657615,3905,3905,3905,3905,0
|
|
20230823,111600,58657615,3905,3910,3910,3905,64
|
|
20230823,111500,58407445,3935,3935,3935,3935,0
|
|
20230823,111400,58407445,3935,3935,3935,3935,0
|
|
20230823,111300,58407445,3935,3935,3935,3935,0
|
|
20230823,111200,58407445,3935,3935,3935,3935,0
|
|
20230823,111100,58407445,3935,3935,3935,3935,130
|
|
20230823,111000,57895895,3930,3930,3930,3930,0
|
|
20230823,110900,57895895,3930,3930,3930,3930,0
|
|
20230823,110800,57895895,3930,3930,3930,3930,0
|
|
20230823,110700,57895895,3930,3930,3930,3930,128
|
|
20230823,110600,57392855,3925,3925,3925,3925,50
|
|
20230823,110500,57196605,3905,3905,3905,3905,0
|
|
20230823,110400,57196605,3905,3905,3905,3905,0
|
|
20230823,110300,57196605,3905,3905,3905,3905,40
|
|
20230823,110200,57040405,3905,3905,3905,3905,10
|
|
20230823,110100,57001355,3930,3930,3930,3930,0
|
|
20230823,110000,57001355,3930,3930,3930,3930,0
|
|
20230823,105900,57001355,3930,3930,3930,3930,0
|
|
20230823,105800,57001355,3930,3930,3930,3930,0
|
|
20230823,105700,57001355,3930,3930,3930,3930,30
|
|
20230823,105600,56883455,3935,3935,3935,3935,0
|
|
20230823,105500,56883455,3935,3935,3935,3935,0
|
|
20230823,105400,56883455,3935,3935,3935,3935,0
|
|
20230823,105300,56883455,3935,3935,3935,3935,0
|
|
20230823,105200,56883455,3935,3935,3935,3935,0
|
|
20230823,105100,56883455,3935,3935,3935,3935,0
|
|
20230823,105000,56883455,3935,3935,3935,3935,1
|
|
20230823,104900,56879520,3935,3930,3935,3930,103
|
|
20230823,104800,56474720,3930,3930,3930,3930,0
|
|
20230823,104700,56474720,3930,3930,3930,3930,208
|
|
20230823,104600,55657280,3930,3930,3930,3930,0
|
|
20230823,104500,55657280,3930,3930,3930,3930,25
|
|
20230823,104400,55559030,3895,3895,3895,3895,0
|
|
20230823,104300,55559030,3895,3895,3895,3895,0
|
|
20230823,104200,55559030,3895,3895,3895,3895,0
|
|
20230823,104100,55559030,3895,3895,3895,3895,0
|
|
20230823,104000,55559030,3895,3900,3900,3895,50
|
|
20230823,103900,55364195,3900,3900,3900,3900,0
|
|
20230823,103800,55364195,3900,3900,3900,3900,0
|
|
20230823,103700,55364195,3900,3900,3900,3900,2
|
|
20230823,103600,55356395,3900,3900,3900,3900,0
|
|
20230823,103500,55356395,3900,3900,3900,3900,0
|
|
20230823,103400,55356395,3900,3900,3900,3900,0
|
|
20230823,103300,55356395,3900,3900,3900,3900,0
|
|
20230823,103200,55356395,3900,3900,3900,3900,0
|
|
20230823,103100,55356395,3900,3900,3900,3900,0
|
|
20230823,103000,55356395,3900,3900,3900,3900,0
|
|
20230823,102900,55356395,3900,3905,3925,3900,1536
|
|
20230823,102800,49334135,3925,3925,3925,3925,0
|
|
20230823,102700,49334135,3925,3925,3925,3925,0
|
|
20230823,102600,49334135,3925,3925,3925,3925,25
|
|
20230823,102500,49236010,3900,3900,3900,3900,50
|
|
20230823,102400,49041010,3900,3900,3900,3900,0
|
|
20230823,102300,49041010,3900,3900,3900,3900,18
|
|
20230823,102200,48970810,3900,3900,3900,3900,297
|
|
20230823,102100,47812510,3930,3930,3930,3930,0
|
|
20230823,102000,47812510,3930,3930,3930,3930,0
|
|
20230823,101900,47812510,3930,3925,3930,3925,10
|
|
20230823,101800,47773235,3920,3920,3920,3920,0
|
|
20230823,101700,47773235,3920,3910,3920,3910,735
|
|
20230823,101600,44892675,3910,3910,3910,3910,0
|
|
20230823,101500,44892675,3910,3910,3910,3910,0
|
|
20230823,101400,44892675,3910,3910,3910,3910,0
|
|
20230823,101300,44892675,3910,3910,3910,3910,0
|
|
20230823,101200,44892675,3910,3900,3910,3900,10
|
|
20230823,101100,44853610,3900,3900,3900,3900,1942
|
|
20230823,101000,37279810,3895,3870,3895,3870,513
|
|
20230823,100900,35283125,3890,3890,3890,3890,0
|
|
20230823,100800,35283125,3890,3890,3890,3890,2
|
|
20230823,100700,35275345,3895,3895,3895,3895,0
|
|
20230823,100600,35275345,3895,3895,3895,3895,0
|
|
20230823,100500,35275345,3895,3895,3895,3895,0
|
|
20230823,100400,35275345,3895,3895,3895,3895,0
|
|
20230823,100300,35275345,3895,3895,3895,3895,0
|
|
20230823,100200,35275345,3895,3895,3895,3895,0
|
|
20230823,100100,35275345,3895,3895,3895,3895,0
|
|
20230823,100000,35275345,3895,3895,3895,3895,0
|
|
20230823,095900,35275345,3895,3895,3895,3895,0
|
|
20230823,095800,35275345,3895,3895,3895,3895,0
|
|
20230823,095700,35275345,3895,3895,3895,3895,0
|
|
20230823,095600,35275345,3895,3895,3895,3895,0
|
|
20230823,095500,35275345,3895,3895,3895,3895,10
|
|
20230823,095400,35236395,3895,3895,3895,3895,0
|
|
20230823,095300,35236395,3895,3895,3895,3895,0
|
|
20230823,095200,35236395,3895,3895,3895,3895,0
|
|
20230823,095100,35236395,3895,3890,3895,3890,10
|
|
20230823,095000,35197480,3865,3865,3865,3865,151
|
|
20230823,094900,34613865,3845,3845,3860,3845,95
|
|
20230823,094800,34247570,3845,3850,3850,3845,118
|
|
20230823,094700,33793740,3850,3850,3850,3850,998
|
|
20230823,094600,29951440,3855,3855,3855,3855,190
|
|
20230823,094500,29218990,3895,3895,3895,3895,0
|
|
20230823,094400,29218990,3895,3895,3895,3895,3
|
|
20230823,094300,29207305,3900,3865,3900,3865,100
|
|
20230823,094200,28818750,3850,3850,3850,3850,0
|
|
20230823,094100,28818750,3850,3850,3850,3850,0
|
|
20230823,094000,28818750,3850,3860,3860,3850,500
|
|
20230823,093900,26891485,3860,3860,3860,3860,0
|
|
20230823,093800,26891485,3860,3860,3860,3860,24
|
|
20230823,093700,26798845,3850,3850,3850,3850,0
|
|
20230823,093600,26798845,3850,3850,3850,3850,0
|
|
20230823,093500,26798845,3850,3850,3870,3850,301
|
|
20230823,093400,25639975,3850,3850,3850,3850,100
|
|
20230823,093300,25254975,3850,3850,3850,3850,170
|
|
20230823,093200,24600475,3850,3850,3850,3850,60
|
|
20230823,093100,24369475,3850,3875,3875,3850,77
|
|
20230823,093000,24073000,3900,3850,3900,3835,690
|
|
20230823,092900,21416625,3890,3885,3890,3885,22
|
|
20230823,092800,21331150,3890,3890,3890,3890,1
|
|
20230823,092700,21327260,3850,3855,3900,3850,290
|
|
20230823,092600,20209010,3855,3855,3855,3855,25
|
|
20230823,092500,20112635,3855,3855,3870,3855,575
|
|
20230823,092400,17895335,3855,3855,3855,3855,1
|
|
20230823,092300,17891480,3855,3855,3855,3855,0
|
|
20230823,092200,17891480,3855,3860,3860,3855,33
|
|
20230823,092100,17764170,3870,3865,3870,3860,444
|
|
20230823,092000,16047460,3865,3865,3865,3865,11
|
|
20230823,091900,16004945,3860,3860,3860,3860,0
|
|
20230823,091800,16004945,3860,3860,3860,3860,14
|
|
20230823,091700,15950905,3875,3875,3875,3875,0
|
|
20230823,091600,15950905,3875,3875,3875,3875,0
|
|
20230823,091500,15950905,3875,3875,3875,3875,3
|
|
20230823,091400,15939280,3860,3860,3860,3860,0
|
|
20230823,091300,15939280,3860,3870,3870,3860,300
|
|
20230823,091200,14780755,3875,3875,3875,3875,47
|
|
20230823,091100,14598630,3875,3875,3875,3875,0
|
|
20230823,091000,14598630,3875,3875,3875,3875,0
|
|
20230823,090900,14598630,3875,3880,3880,3875,87
|
|
20230823,090800,14261230,3880,3880,3880,3880,0
|
|
20230823,090700,14261230,3880,3880,3880,3880,0
|
|
20230823,090600,14261230,3880,3890,3890,3880,544
|
|
20230823,090500,12150110,3890,3895,3895,3890,50
|
|
20230823,090400,11955560,3920,3920,3920,3920,0
|
|
20230823,090300,11955560,3920,3920,3920,3920,28
|
|
20230823,090200,11845800,3900,3900,3900,3900,0
|
|
20230823,090100,11845800,3900,3920,3920,3900,2289
|
|
20230823,090000,2885120,3920,3920,3920,3920,592
|