599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185600,11722350080,4870,4870,4870,4870,24975
|
|
20230817,185500,11722350080,4870,4870,4870,4870,0
|
|
20230817,185400,11722350080,4870,4870,4870,4870,0
|
|
20230817,185300,11722350080,4870,4870,4870,4870,0
|
|
20230817,185200,11722350080,4870,4870,4870,4870,0
|
|
20230817,185100,11722350080,4870,4870,4870,4870,0
|
|
20230817,185000,11722350080,4870,4870,4870,4870,0
|
|
20230817,184900,11722350080,4870,4870,4870,4870,0
|
|
20230817,184800,11722350080,4870,4870,4870,4870,0
|
|
20230817,184700,11722350080,4870,4870,4870,4870,0
|
|
20230817,184600,11722350080,4870,4870,4870,4870,0
|
|
20230817,184500,11722350080,4870,4870,4870,4870,0
|
|
20230817,184400,11722350080,4870,4870,4870,4870,0
|
|
20230817,184300,11722350080,4870,4870,4870,4870,0
|
|
20230817,184200,11722350080,4870,4870,4870,4870,0
|
|
20230817,184100,11722350080,4870,4870,4870,4870,0
|
|
20230817,184000,11722350080,4870,4870,4870,4870,0
|
|
20230817,183900,11722350080,4870,4870,4870,4870,0
|
|
20230817,183800,11722350080,4870,4870,4870,4870,0
|
|
20230817,183700,11722350080,4870,4870,4870,4870,0
|
|
20230817,183600,11722350080,4870,4870,4870,4870,0
|
|
20230817,183500,11722350080,4870,4870,4870,4870,0
|
|
20230817,183400,11722350080,4870,4870,4870,4870,0
|
|
20230817,183300,11722350080,4870,4870,4870,4870,0
|
|
20230817,183200,11722350080,4870,4870,4870,4870,0
|
|
20230817,183100,11722350080,4870,4870,4870,4870,0
|
|
20230817,183000,11722350080,4870,4870,4870,4870,0
|
|
20230817,182900,11722350080,4870,4870,4870,4870,0
|
|
20230817,182800,11722350080,4870,4870,4870,4870,0
|
|
20230817,182700,11722350080,4870,4870,4870,4870,0
|
|
20230817,182600,11722350080,4870,4870,4870,4870,24975
|
|
20230817,182500,11722350080,4870,4870,4870,4870,0
|
|
20230817,182400,11722350080,4870,4870,4870,4870,0
|
|
20230817,182300,11722350080,4870,4870,4870,4870,0
|
|
20230817,182200,11722350080,4870,4870,4870,4870,0
|
|
20230817,182100,11722350080,4870,4870,4870,4870,0
|
|
20230817,182000,11722350080,4870,4870,4870,4870,0
|
|
20230817,181900,11722350080,4870,4870,4870,4870,0
|
|
20230817,181800,11722350080,4870,4870,4870,4870,0
|
|
20230817,181700,11722350080,4870,4870,4870,4870,0
|
|
20230817,181600,11722350080,4870,4870,4870,4870,0
|
|
20230817,181500,11722350080,4870,4870,4870,4870,0
|
|
20230817,181400,11722350080,4870,4870,4870,4870,0
|
|
20230817,181300,11722350080,4870,4870,4870,4870,0
|
|
20230817,181200,11722350080,4870,4870,4870,4870,0
|
|
20230817,181100,11722350080,4870,4870,4870,4870,0
|
|
20230817,181000,11722350080,4870,4870,4870,4870,0
|
|
20230817,180900,11722350080,4870,4870,4870,4870,0
|
|
20230817,180800,11722350080,4870,4870,4870,4870,0
|
|
20230817,180700,11722350080,4870,4870,4870,4870,0
|
|
20230817,180600,11722350080,4870,4870,4870,4870,0
|
|
20230817,180500,11722350080,4870,4870,4870,4870,0
|
|
20230817,180400,11722350080,4870,4870,4870,4870,0
|
|
20230817,180300,11722350080,4870,4870,4870,4870,0
|
|
20230817,180200,11722350080,4870,4870,4870,4870,0
|
|
20230817,180100,11722350080,4870,4870,4870,4870,0
|
|
20230817,180000,11722350080,4870,4870,4870,4870,0
|
|
20230817,175900,11722350080,4870,4870,4870,4870,0
|
|
20230817,175800,11722350080,4870,4870,4870,4870,0
|
|
20230817,175700,11722350080,4870,4870,4870,4870,0
|
|
20230817,175600,11722350080,4870,4870,4870,4870,24975
|
|
20230817,175500,11722350080,4870,4870,4870,4870,0
|
|
20230817,175400,11722350080,4870,4870,4870,4870,0
|
|
20230817,175300,11722350080,4870,4870,4870,4870,0
|
|
20230817,175200,11722350080,4870,4870,4870,4870,0
|
|
20230817,175100,11722350080,4870,4870,4870,4870,0
|
|
20230817,175000,11722350080,4870,4870,4870,4870,0
|
|
20230817,174900,11722350080,4870,4870,4870,4870,0
|
|
20230817,174800,11722350080,4870,4870,4870,4870,0
|
|
20230817,174700,11722350080,4870,4870,4870,4870,0
|
|
20230817,174600,11722350080,4870,4870,4870,4870,0
|
|
20230817,174500,11722350080,4870,4870,4870,4870,0
|
|
20230817,174400,11722350080,4870,4870,4870,4870,0
|
|
20230817,174300,11722350080,4870,4870,4870,4870,0
|
|
20230817,174200,11722350080,4870,4870,4870,4870,0
|
|
20230817,174100,11722350080,4870,4870,4870,4870,0
|
|
20230817,174000,11722350080,4870,4870,4870,4870,0
|
|
20230817,173900,11722350080,4870,4870,4870,4870,0
|
|
20230817,173800,11722350080,4870,4870,4870,4870,0
|
|
20230817,173700,11722350080,4870,4870,4870,4870,0
|
|
20230817,173600,11722350080,4870,4870,4870,4870,0
|
|
20230817,173500,11722350080,4870,4870,4870,4870,0
|
|
20230817,173400,11722350080,4870,4870,4870,4870,0
|
|
20230817,173300,11722350080,4870,4870,4870,4870,0
|
|
20230817,173200,11722350080,4870,4870,4870,4870,0
|
|
20230817,173100,11722350080,4870,4870,4870,4870,0
|
|
20230817,173000,11722350080,4870,4870,4870,4870,0
|
|
20230817,172900,11722350080,4870,4870,4870,4870,0
|
|
20230817,172800,11722350080,4870,4870,4870,4870,0
|
|
20230817,172700,11722350080,4870,4870,4870,4870,0
|
|
20230817,172600,11722350080,4870,4870,4870,4870,24975
|
|
20230817,172500,11722350080,4870,4870,4870,4870,0
|
|
20230817,172400,11722350080,4870,4870,4870,4870,0
|
|
20230817,172300,11722350080,4870,4870,4870,4870,0
|
|
20230817,172200,11722350080,4870,4870,4870,4870,0
|
|
20230817,172100,11722350080,4870,4870,4870,4870,0
|
|
20230817,172000,11722350080,4870,4870,4870,4870,0
|
|
20230817,171900,11722350080,4870,4870,4870,4870,0
|
|
20230817,171800,11722350080,4870,4870,4870,4870,0
|
|
20230817,171700,11722350080,4870,4870,4870,4870,0
|
|
20230817,171600,11722350080,4870,4870,4870,4870,0
|
|
20230817,171500,11722350080,4870,4870,4870,4870,0
|
|
20230817,171400,11722350080,4870,4870,4870,4870,0
|
|
20230817,171300,11722350080,4870,4870,4870,4870,0
|
|
20230817,171200,11722350080,4870,4870,4870,4870,0
|
|
20230817,171100,11722350080,4870,4870,4870,4870,0
|
|
20230817,171000,11722350080,4870,4870,4870,4870,0
|
|
20230817,170900,11722350080,4870,4870,4870,4870,0
|
|
20230817,170800,11722350080,4870,4870,4870,4870,0
|
|
20230817,170700,11722350080,4870,4870,4870,4870,0
|
|
20230817,170600,11722350080,4870,4870,4870,4870,0
|
|
20230817,170500,11722350080,4870,4870,4870,4870,0
|
|
20230817,170400,11722350080,4870,4870,4870,4870,0
|
|
20230817,170300,11722350080,4870,4870,4870,4870,0
|
|
20230817,170200,11722350080,4870,4870,4870,4870,0
|
|
20230817,170100,11722350080,4870,4870,4870,4870,0
|
|
20230817,170000,11722350080,4870,4870,4870,4870,0
|
|
20230817,165900,11722350080,4870,4870,4870,4870,0
|
|
20230817,165800,11722350080,4870,4870,4870,4870,0
|
|
20230817,165700,11722350080,4870,4870,4870,4870,0
|
|
20230817,165600,11722350080,4870,4870,4870,4870,24975
|
|
20230817,165500,11722350080,4870,4870,4870,4870,0
|
|
20230817,165400,11722350080,4870,4870,4870,4870,0
|
|
20230817,165300,11722350080,4870,4870,4870,4870,0
|
|
20230817,165200,11722350080,4870,4870,4870,4870,0
|
|
20230817,165100,11722350080,4870,4870,4870,4870,0
|
|
20230817,165000,11722350080,4870,4870,4870,4870,0
|
|
20230817,164900,11722350080,4870,4870,4870,4870,0
|
|
20230817,164800,11722350080,4870,4870,4870,4870,0
|
|
20230817,164700,11722350080,4870,4870,4870,4870,0
|
|
20230817,164600,11722350080,4870,4870,4870,4870,0
|
|
20230817,164500,11722350080,4870,4870,4870,4870,0
|
|
20230817,164400,11722350080,4870,4870,4870,4870,0
|
|
20230817,164300,11722350080,4870,4870,4870,4870,0
|
|
20230817,164200,11722350080,4870,4870,4870,4870,0
|
|
20230817,164100,11722350080,4870,4870,4870,4870,0
|
|
20230817,164000,11722350080,4870,4870,4870,4870,0
|
|
20230817,163900,11722350080,4870,4870,4870,4870,0
|
|
20230817,163800,11722350080,4870,4870,4870,4870,0
|
|
20230817,163700,11722350080,4870,4870,4870,4870,0
|
|
20230817,163600,11722350080,4870,4870,4870,4870,0
|
|
20230817,163500,11722350080,4870,4870,4870,4870,0
|
|
20230817,163400,11722350080,4870,4870,4870,4870,0
|
|
20230817,163300,11722350080,4870,4870,4870,4870,0
|
|
20230817,163200,11722350080,4870,4870,4870,4870,0
|
|
20230817,163100,11722350080,4870,4870,4870,4870,0
|
|
20230817,163000,11722350080,4870,4870,4870,4870,0
|
|
20230817,162900,11722350080,4870,4870,4870,4870,0
|
|
20230817,162800,11722350080,4870,4870,4870,4870,0
|
|
20230817,162700,11722350080,4870,4870,4870,4870,0
|
|
20230817,162600,11722350080,4870,4870,4870,4870,24975
|
|
20230817,162500,11722350080,4870,4870,4870,4870,0
|
|
20230817,162400,11722350080,4870,4870,4870,4870,0
|
|
20230817,162300,11722350080,4870,4870,4870,4870,0
|
|
20230817,162200,11722350080,4870,4870,4870,4870,0
|
|
20230817,162100,11722350080,4870,4870,4870,4870,0
|
|
20230817,162000,11722350080,4870,4870,4870,4870,0
|
|
20230817,161900,11722350080,4870,4870,4870,4870,0
|
|
20230817,161800,11722350080,4870,4870,4870,4870,0
|
|
20230817,161700,11722350080,4870,4870,4870,4870,0
|
|
20230817,161600,11722350080,4870,4870,4870,4870,0
|
|
20230817,161500,11722350080,4870,4870,4870,4870,0
|
|
20230817,161400,11722350080,4870,4870,4870,4870,0
|
|
20230817,161300,11722350080,4870,4870,4870,4870,0
|
|
20230817,161200,11722350080,4870,4870,4870,4870,0
|
|
20230817,161100,11722350080,4870,4870,4870,4870,0
|
|
20230817,161000,11722350080,4870,4870,4870,4870,0
|
|
20230817,160900,11722350080,4870,4870,4870,4870,0
|
|
20230817,160800,11722350080,4870,4870,4870,4870,0
|
|
20230817,160700,11722350080,4870,4870,4870,4870,0
|
|
20230817,160600,11722350080,4870,4870,4870,4870,0
|
|
20230817,160500,11722350080,4870,4870,4870,4870,0
|
|
20230817,160400,11722350080,4870,4870,4870,4870,0
|
|
20230817,160300,11722350080,4870,4870,4870,4870,0
|
|
20230817,160200,11722350080,4870,4870,4870,4870,0
|
|
20230817,160100,11722350080,4870,4870,4870,4870,0
|
|
20230817,160000,11722350080,4870,4870,4870,4870,0
|
|
20230817,155900,11722350080,4870,4870,4870,4870,0
|
|
20230817,155800,11722350080,4870,4870,4870,4870,0
|
|
20230817,155700,11722350080,4870,4870,4870,4870,0
|
|
20230817,155600,11722350080,4870,4870,4870,4870,24975
|
|
20230817,155500,11722350080,4870,4870,4870,4870,0
|
|
20230817,155400,11722350080,4870,4870,4870,4870,0
|
|
20230817,155300,11722350080,4870,4870,4870,4870,0
|
|
20230817,155200,11722350080,4870,4870,4870,4870,0
|
|
20230817,155100,11722350080,4870,4870,4870,4870,0
|
|
20230817,155000,11722350080,4870,4870,4870,4870,0
|
|
20230817,154900,11722350080,4870,4870,4870,4870,0
|
|
20230817,154800,11722350080,4870,4870,4870,4870,0
|
|
20230817,154700,11722350080,4870,4870,4870,4870,0
|
|
20230817,154600,11722350080,4870,4870,4870,4870,0
|
|
20230817,154500,11722350080,4870,4870,4870,4870,0
|
|
20230817,154400,11722350080,4870,4870,4870,4870,0
|
|
20230817,154300,11722350080,4870,4870,4870,4870,0
|
|
20230817,154200,11722350080,4870,4870,4870,4870,0
|
|
20230817,154100,11722350080,4870,4870,4870,4870,0
|
|
20230817,154000,11722350080,4870,4870,4870,4870,0
|
|
20230817,153900,11722350080,4870,4870,4870,4870,0
|
|
20230817,153800,11722350080,4870,4870,4870,4870,0
|
|
20230817,153700,11722350080,4870,4870,4870,4870,0
|
|
20230817,153600,11722350080,4870,4870,4870,4870,0
|
|
20230817,153500,11722350080,4870,4870,4870,4870,0
|
|
20230817,153400,11722350080,4870,4870,4870,4870,0
|
|
20230817,153300,11722350080,4870,4870,4870,4870,0
|
|
20230817,153200,11722350080,4870,4870,4870,4870,0
|
|
20230817,153100,11722350080,4870,4870,4870,4870,0
|
|
20230817,153000,11722350080,4870,4870,4870,4870,24975
|
|
20230817,152900,11600721830,4845,4845,4845,4845,0
|
|
20230817,152800,11600721830,4845,4845,4845,4845,0
|
|
20230817,152700,11600721830,4845,4845,4845,4845,0
|
|
20230817,152600,11600721830,4845,4845,4845,4845,0
|
|
20230817,152500,11600721830,4845,4845,4845,4845,0
|
|
20230817,152400,11600721830,4845,4845,4845,4845,0
|
|
20230817,152300,11600721830,4845,4845,4845,4845,0
|
|
20230817,152200,11600721830,4845,4845,4845,4845,0
|
|
20230817,152100,11600721830,4845,4845,4845,4845,0
|
|
20230817,152000,11600721830,4845,4845,4845,4845,0
|
|
20230817,151900,11600721830,4845,4850,4855,4845,8294
|
|
20230817,151800,11560491070,4850,4850,4855,4850,4531
|
|
20230817,151700,11538515715,4860,4865,4865,4845,2881
|
|
20230817,151600,11524539140,4855,4855,4865,4850,15953
|
|
20230817,151500,11447109850,4860,4855,4860,4850,3814
|
|
20230817,151400,11428585470,4855,4855,4860,4855,39
|
|
20230817,151300,11428396105,4855,4865,4865,4850,3260
|
|
20230817,151200,11412576365,4860,4860,4860,4855,4090
|
|
20230817,151100,11392715010,4860,4855,4860,4855,759
|
|
20230817,151000,11389026370,4860,4860,4865,4855,2065
|
|
20230817,150900,11378990710,4855,4860,4865,4855,5957
|
|
20230817,150800,11350015760,4850,4855,4860,4850,6077
|
|
20230817,150700,11320519365,4855,4860,4865,4855,1422
|
|
20230817,150600,11313607450,4860,4865,4865,4860,1421
|
|
20230817,150500,11306694785,4865,4860,4865,4860,1138
|
|
20230817,150400,11301164080,4860,4850,4860,4850,5158
|
|
20230817,150300,11276129315,4850,4855,4855,4850,287
|
|
20230817,150200,11274737355,4850,4850,4850,4845,2888
|
|
20230817,150100,11260740690,4850,4855,4855,4845,1657
|
|
20230817,150000,11252705250,4850,4850,4850,4845,2428
|
|
20230817,145900,11240934970,4850,4850,4855,4850,2805
|
|
20230817,145800,11227328220,4855,4850,4855,4845,1777
|
|
20230817,145700,11218712145,4845,4855,4855,4845,1005
|
|
20230817,145600,11213838150,4850,4850,4855,4850,633
|
|
20230817,145500,11210766365,4850,4850,4855,4850,198
|
|
20230817,145400,11209805425,4845,4845,4855,4845,2683
|
|
20230817,145300,11196803925,4845,4850,4850,4845,1672
|
|
20230817,145200,11188695995,4845,4845,4850,4840,4898
|
|
20230817,145100,11164967810,4850,4855,4855,4850,2036
|
|
20230817,145000,11155093120,4855,4855,4860,4850,556
|
|
20230817,144900,11152393140,4855,4855,4855,4850,2295
|
|
20230817,144800,11141256520,4850,4845,4850,4845,1590
|
|
20230817,144700,11133550020,4850,4855,4855,4845,3080
|
|
20230817,144600,11118607245,4850,4855,4855,4850,837
|
|
20230817,144500,11114547260,4860,4850,4860,4850,3734
|
|
20230817,144400,11096421380,4850,4855,4855,4850,1925
|
|
20230817,144300,11087084295,4850,4850,4850,4845,3742
|
|
20230817,144200,11068935895,4850,4855,4855,4850,4809
|
|
20230817,144100,11045598010,4860,4855,4860,4855,529
|
|
20230817,144000,11043029395,4855,4860,4865,4855,4602
|
|
20230817,143900,11020673800,4860,4865,4865,4860,1057
|
|
20230817,143800,11015531730,4860,4860,4860,4860,1299
|
|
20230817,143700,11009218590,4865,4865,4870,4865,2484
|
|
20230817,143600,10997133730,4870,4870,4870,4870,533
|
|
20230817,143500,10994538020,4870,4870,4880,4870,1120
|
|
20230817,143400,10989083610,4880,4855,4880,4855,1012
|
|
20230817,143300,10984165035,4850,4860,4860,4850,458
|
|
20230817,143200,10981941525,4860,4860,4860,4850,1278
|
|
20230817,143100,10975741665,4850,4860,4860,4850,807
|
|
20230817,143000,10971823210,4855,4850,4855,4840,9820
|
|
20230817,142900,10924202235,4850,4860,4860,4845,5323
|
|
20230817,142800,10898398840,4850,4860,4860,4850,10511
|
|
20230817,142700,10847381010,4865,4865,4865,4860,5822
|
|
20230817,142600,10819066805,4865,4865,4870,4860,1269
|
|
20230817,142500,10812896345,4865,4880,4880,4865,10648
|
|
20230817,142400,10761012030,4885,4885,4885,4885,960
|
|
20230817,142300,10756322430,4885,4890,4890,4885,2591
|
|
20230817,142200,10743654335,4895,4890,4895,4890,888
|
|
20230817,142100,10739312000,4890,4890,4890,4890,593
|
|
20230817,142000,10736412230,4890,4890,4890,4890,333
|
|
20230817,141900,10734783860,4885,4885,4885,4885,3168
|
|
20230817,141800,10719308180,4885,4880,4890,4880,632
|
|
20230817,141700,10716221995,4880,4885,4885,4880,1310
|
|
20230817,141600,10709827850,4885,4885,4890,4880,990
|
|
20230817,141500,10704992945,4885,4895,4900,4885,4679
|
|
20230817,141400,10682127885,4895,4895,4895,4895,2440
|
|
20230817,141300,10670184085,4895,4895,4895,4895,183
|
|
20230817,141200,10669288300,4895,4890,4895,4890,543
|
|
20230817,141100,10666631490,4890,4895,4895,4890,301
|
|
20230817,141000,10665158150,4900,4900,4900,4900,1533
|
|
20230817,140900,10657646450,4900,4905,4905,4900,356
|
|
20230817,140800,10655900325,4905,4905,4905,4900,2380
|
|
20230817,140700,10644229265,4900,4900,4900,4900,506
|
|
20230817,140600,10641749865,4900,4895,4900,4895,1539
|
|
20230817,140500,10634209370,4895,4890,4895,4890,590
|
|
20230817,140400,10631321740,4895,4890,4895,4890,1066
|
|
20230817,140300,10626108985,4890,4900,4900,4890,1191
|
|
20230817,140200,10620279160,4900,4895,4905,4895,385
|
|
20230817,140100,10618391990,4895,4900,4900,4895,1059
|
|
20230817,140000,10613206390,4905,4895,4905,4895,2122
|
|
20230817,135900,10602810200,4900,4900,4900,4895,642
|
|
20230817,135800,10599667400,4895,4895,4895,4895,35
|
|
20230817,135700,10599496075,4895,4900,4905,4895,2328
|
|
20230817,135600,10588089900,4900,4900,4900,4900,1181
|
|
20230817,135500,10582303000,4895,4895,4900,4895,764
|
|
20230817,135400,10578562800,4895,4905,4905,4895,2150
|
|
20230817,135300,10568031025,4905,4910,4910,4905,1177
|
|
20230817,135200,10562252120,4910,4915,4915,4910,895
|
|
20230817,135100,10557855695,4915,4910,4915,4910,2546
|
|
20230817,135000,10545354435,4910,4915,4915,4910,2810
|
|
20230817,134900,10531556945,4915,4910,4915,4910,405
|
|
20230817,134800,10529568140,4910,4915,4915,4910,614
|
|
20230817,134700,10526553345,4915,4910,4915,4905,578
|
|
20230817,134600,10523715710,4905,4910,4910,4905,144
|
|
20230817,134500,10523009385,4910,4915,4915,4910,1542
|
|
20230817,134400,10515432965,4905,4915,4915,4905,4301
|
|
20230817,134300,10494309985,4915,4915,4915,4915,309
|
|
20230817,134200,10492791250,4920,4910,4920,4905,935
|
|
20230817,134100,10488196840,4910,4915,4920,4910,1326
|
|
20230817,134000,10481675905,4915,4895,4915,4895,9697
|
|
20230817,133900,10434069090,4900,4900,4900,4890,1891
|
|
20230817,133800,10424805700,4905,4890,4905,4885,3284
|
|
20230817,133700,10408723860,4895,4895,4895,4890,94
|
|
20230817,133600,10408263735,4900,4885,4900,4885,1241
|
|
20230817,133500,10402201435,4900,4885,4900,4885,2071
|
|
20230817,133400,10392083535,4885,4890,4900,4885,1809
|
|
20230817,133300,10383243785,4890,4895,4895,4890,2416
|
|
20230817,133200,10371423180,4895,4905,4905,4895,4676
|
|
20230817,133100,10348527290,4910,4910,4910,4910,10
|
|
20230817,133000,10348478190,4910,4910,4910,4900,889
|
|
20230817,132900,10344114540,4895,4895,4910,4895,245
|
|
20230817,132800,10342915245,4895,4910,4910,4895,356
|
|
20230817,132700,10341171675,4910,4905,4910,4905,2178
|
|
20230817,132600,10330480120,4895,4905,4905,4895,1412
|
|
20230817,132500,10323557230,4905,4905,4905,4900,3597
|
|
20230817,132400,10305917445,4900,4900,4900,4890,5019
|
|
20230817,132300,10281330825,4900,4890,4900,4890,1539
|
|
20230817,132200,10273796100,4890,4895,4895,4885,144
|
|
20230817,132100,10273092585,4895,4895,4895,4880,2501
|
|
20230817,132000,10260876460,4895,4885,4895,4885,532
|
|
20230817,131900,10258275590,4885,4885,4885,4885,1528
|
|
20230817,131800,10250811310,4885,4895,4895,4885,2691
|
|
20230817,131700,10237653245,4895,4890,4895,4885,625
|
|
20230817,131600,10234595255,4890,4890,4890,4890,743
|
|
20230817,131500,10230961985,4890,4890,4895,4885,568
|
|
20230817,131400,10228185550,4890,4890,4890,4885,323
|
|
20230817,131300,10226606905,4890,4890,4890,4890,927
|
|
20230817,131200,10222073875,4895,4900,4900,4895,646
|
|
20230817,131100,10218911490,4900,4900,4905,4900,1478
|
|
20230817,131000,10211669270,4900,4900,4900,4900,626
|
|
20230817,130900,10208601870,4895,4895,4895,4895,499
|
|
20230817,130800,10206159265,4895,4895,4900,4895,451
|
|
20230817,130700,10203951600,4895,4890,4895,4890,789
|
|
20230817,130600,10200092250,4895,4895,4895,4890,1711
|
|
20230817,130500,10191718260,4895,4900,4900,4895,565
|
|
20230817,130400,10188951180,4900,4905,4905,4900,739
|
|
20230817,130300,10185330055,4905,4915,4915,4905,533
|
|
20230817,130200,10182715590,4915,4910,4915,4905,1297
|
|
20230817,130100,10176346115,4910,4915,4915,4905,274
|
|
20230817,130000,10175000715,4910,4905,4910,4905,429
|
|
20230817,125900,10172895900,4905,4905,4905,4905,34
|
|
20230817,125800,10172729130,4905,4905,4905,4905,925
|
|
20230817,125700,10168192005,4905,4900,4905,4900,367
|
|
20230817,125600,10166393655,4900,4895,4900,4895,4962
|
|
20230817,125500,10142087750,4895,4895,4900,4895,2010
|
|
20230817,125400,10132248780,4900,4900,4900,4895,1307
|
|
20230817,125300,10125850185,4900,4900,4900,4900,471
|
|
20230817,125200,10123542285,4900,4900,4900,4895,2269
|
|
20230817,125100,10112432950,4900,4905,4905,4900,548
|
|
20230817,125000,10109747490,4905,4895,4905,4895,1748
|
|
20230817,124900,10101185500,4885,4900,4900,4885,1456
|
|
20230817,124800,10094059875,4900,4905,4905,4890,3342
|
|
20230817,124700,10077685050,4905,4905,4905,4905,94
|
|
20230817,124600,10077223980,4900,4915,4915,4900,2073
|
|
20230817,124500,10067060050,4915,4915,4920,4915,2554
|
|
20230817,124400,10054507105,4915,4915,4915,4915,576
|
|
20230817,124300,10051676065,4920,4920,4920,4915,243
|
|
20230817,124200,10050481005,4920,4920,4920,4920,306
|
|
20230817,124100,10048975485,4920,4910,4920,4905,442
|
|
20230817,124000,10046803930,4910,4905,4910,4900,2277
|
|
20230817,123900,10035637385,4905,4920,4920,4900,1960
|
|
20230817,123800,10026025910,4920,4920,4920,4920,50
|
|
20230817,123700,10025779910,4920,4925,4925,4920,1399
|
|
20230817,123600,10018896545,4925,4925,4930,4925,1479
|
|
20230817,123500,10011611980,4925,4925,4925,4920,2619
|
|
20230817,123400,9998714115,4920,4920,4925,4920,1590
|
|
20230817,123300,9990888750,4920,4925,4925,4920,1049
|
|
20230817,123200,9985724090,4905,4920,4925,4905,2134
|
|
20230817,123100,9975225510,4920,4915,4920,4915,1559
|
|
20230817,123000,9967563020,4915,4910,4920,4910,8330
|
|
20230817,122900,9926620640,4910,4905,4910,4900,1968
|
|
20230817,122800,9916973280,4910,4910,4910,4905,802
|
|
20230817,122700,9913038160,4910,4890,4910,4890,4614
|
|
20230817,122600,9890434995,4890,4895,4895,4885,859
|
|
20230817,122500,9886230375,4890,4895,4895,4875,1726
|
|
20230817,122400,9877803205,4900,4885,4900,4885,496
|
|
20230817,122300,9875376595,4885,4890,4890,4885,126
|
|
20230817,122200,9874761065,4890,4900,4900,4890,272
|
|
20230817,122100,9873430715,4900,4890,4900,4890,5554
|
|
20230817,122000,9846250695,4900,4900,4900,4900,12
|
|
20230817,121900,9846191895,4885,4885,4895,4885,219
|
|
20230817,121800,9845122025,4885,4875,4885,4875,246
|
|
20230817,121700,9843922685,4875,4880,4880,4875,231
|
|
20230817,121600,9842795675,4880,4870,4885,4860,2598
|
|
20230817,121500,9830158230,4865,4885,4890,4865,8001
|
|
20230817,121400,9791076235,4885,4890,4890,4885,1329
|
|
20230817,121300,9784580610,4885,4885,4890,4885,1966
|
|
20230817,121200,9774975845,4885,4900,4900,4885,631
|
|
20230817,121100,9771889865,4900,4890,4900,4885,2370
|
|
20230817,121000,9760286215,4885,4890,4890,4865,2220
|
|
20230817,120900,9749455025,4865,4860,4890,4860,4239
|
|
20230817,120800,9728841560,4865,4870,4870,4860,2533
|
|
20230817,120700,9716514110,4875,4870,4875,4870,457
|
|
20230817,120600,9714288370,4870,4880,4905,4870,2553
|
|
20230817,120500,9701847120,4875,4900,4900,4875,4067
|
|
20230817,120400,9681962470,4895,4900,4900,4885,3644
|
|
20230817,120300,9664135250,4900,4915,4915,4900,404
|
|
20230817,120200,9662154795,4915,4915,4920,4910,4449
|
|
20230817,120100,9640291325,4915,4915,4915,4910,3778
|
|
20230817,120000,9621731955,4910,4900,4910,4900,1567
|
|
20230817,115900,9614038485,4910,4890,4910,4890,1699
|
|
20230817,115800,9605711865,4890,4890,4895,4890,494
|
|
20230817,115700,9603296190,4890,4885,4890,4885,1554
|
|
20230817,115600,9595704665,4890,4885,4890,4885,1005
|
|
20230817,115500,9590795225,4890,4890,4890,4885,4150
|
|
20230817,115400,9570517700,4895,4890,4895,4890,347
|
|
20230817,115300,9568819305,4890,4890,4895,4890,188
|
|
20230817,115200,9567899475,4890,4895,4895,4890,186
|
|
20230817,115100,9566989060,4895,4895,4895,4895,527
|
|
20230817,115000,9564409395,4900,4885,4900,4885,7997
|
|
20230817,114900,9525304050,4890,4890,4890,4890,1
|
|
20230817,114800,9525299160,4890,4890,4890,4885,556
|
|
20230817,114700,9522581775,4890,4885,4890,4880,6342
|
|
20230817,114600,9491618870,4890,4885,4890,4885,491
|
|
20230817,114500,9489219675,4880,4885,4885,4880,1267
|
|
20230817,114400,9483035060,4885,4900,4900,4885,264
|
|
20230817,114300,9481744130,4895,4900,4905,4895,1704
|
|
20230817,114200,9473398750,4905,4910,4910,4900,1050
|
|
20230817,114100,9468248110,4910,4910,4910,4905,375
|
|
20230817,114000,9466407655,4920,4915,4920,4905,1031
|
|
20230817,113900,9461340515,4915,4905,4915,4905,2051
|
|
20230817,113800,9451280190,4905,4920,4920,4905,1451
|
|
20230817,113700,9444158990,4920,4925,4925,4900,1728
|
|
20230817,113600,9435687015,4920,4910,4920,4900,2383
|
|
20230817,113500,9423989120,4895,4895,4910,4895,1089
|
|
20230817,113400,9418655750,4895,4910,4915,4885,4523
|
|
20230817,113300,9396535865,4910,4915,4920,4910,2511
|
|
20230817,113200,9384196785,4920,4920,4925,4915,543
|
|
20230817,113100,9381524510,4925,4915,4930,4915,8269
|
|
20230817,113000,9340826270,4915,4900,4915,4885,1501
|
|
20230817,112900,9333480740,4895,4900,4905,4895,4157
|
|
20230817,112800,9313107615,4900,4900,4910,4895,2246
|
|
20230817,112700,9302102515,4900,4900,4915,4900,9174
|
|
20230817,112600,9257110070,4900,4910,4910,4890,8903
|
|
20230817,112500,9213483495,4910,4905,4910,4905,214
|
|
20230817,112400,9212433445,4910,4915,4915,4905,421
|
|
20230817,112300,9210364470,4910,4905,4910,4905,442
|
|
20230817,112200,9208195835,4905,4905,4915,4905,2017
|
|
20230817,112100,9198302440,4905,4915,4920,4900,3392
|
|
20230817,112000,9181658230,4915,4910,4925,4910,3669
|
|
20230817,111900,9163621090,4915,4915,4915,4910,2386
|
|
20230817,111800,9151895340,4910,4900,4910,4900,1122
|
|
20230817,111700,9146386510,4900,4895,4905,4880,11197
|
|
20230817,111600,9091527755,4895,4890,4895,4880,2135
|
|
20230817,111500,9081092590,4890,4895,4895,4885,1264
|
|
20230817,111400,9074914275,4895,4885,4895,4885,280
|
|
20230817,111300,9073544725,4895,4900,4900,4890,779
|
|
20230817,111200,9069734350,4890,4890,4900,4890,775
|
|
20230817,111100,9065940945,4890,4895,4895,4890,537
|
|
20230817,111000,9063312830,4895,4890,4895,4890,801
|
|
20230817,110900,9059391945,4890,4875,4895,4875,3367
|
|
20230817,110800,9042934975,4875,4890,4890,4875,3703
|
|
20230817,110700,9024870545,4885,4885,4890,4875,1073
|
|
20230817,110600,9019633520,4875,4885,4885,4875,955
|
|
20230817,110500,9014976110,4885,4885,4890,4885,141
|
|
20230817,110400,9014287175,4880,4875,4880,4875,357
|
|
20230817,110300,9012546625,4875,4895,4895,4855,3475
|
|
20230817,110200,8995651830,4885,4900,4900,4885,2914
|
|
20230817,110100,8981389960,4910,4915,4915,4910,2475
|
|
20230817,110000,8969232125,4915,4900,4915,4890,2402
|
|
20230817,105900,8957454140,4895,4910,4915,4890,4162
|
|
20230817,105800,8937052580,4910,4840,4915,4840,16688
|
|
20230817,105700,8855580085,4840,4845,4850,4840,1594
|
|
20230817,105600,8847863945,4845,4845,4850,4845,1633
|
|
20230817,105500,8839951800,4835,4830,4835,4830,420
|
|
20230817,105400,8837922725,4830,4830,4845,4825,6660
|
|
20230817,105300,8805775470,4835,4845,4845,4835,3674
|
|
20230817,105200,8787996760,4845,4850,4850,4840,2418
|
|
20230817,105100,8776285325,4845,4845,4860,4845,1581
|
|
20230817,105000,8768625305,4845,4860,4860,4840,2520
|
|
20230817,104900,8756415630,4860,4845,4860,4845,661
|
|
20230817,104800,8753208815,4845,4845,4850,4840,8189
|
|
20230817,104700,8713516115,4850,4850,4850,4845,584
|
|
20230817,104600,8710683965,4845,4850,4850,4845,1521
|
|
20230817,104500,8703312965,4850,4855,4860,4850,1032
|
|
20230817,104400,8698305305,4860,4860,4870,4855,602
|
|
20230817,104300,8695382430,4850,4835,4850,4835,4273
|
|
20230817,104200,8674671555,4840,4835,4850,4835,1996
|
|
20230817,104100,8665014020,4840,4880,4880,4825,8473
|
|
20230817,104000,8623964415,4870,4850,4880,4850,1866
|
|
20230817,103900,8614882920,4850,4855,4855,4850,3104
|
|
20230817,103800,8599813620,4850,4850,4855,4845,2620
|
|
20230817,103700,8587112420,4850,4860,4865,4850,2959
|
|
20230817,103600,8572747295,4845,4850,4860,4845,5757
|
|
20230817,103500,8544832040,4850,4875,4875,4850,13371
|
|
20230817,103400,8479915655,4880,4890,4890,4870,4126
|
|
20230817,103300,8459799440,4890,4875,4890,4850,21733
|
|
20230817,103200,8354052465,4875,4885,4885,4870,11506
|
|
20230817,103100,8297965160,4885,4890,4890,4885,4922
|
|
20230817,103000,8273906725,4890,4905,4905,4880,6652
|
|
20230817,102900,8241374660,4905,4900,4915,4885,6442
|
|
20230817,102800,8209832575,4900,4915,4920,4900,12980
|
|
20230817,102700,8146155560,4915,4950,4950,4915,1594
|
|
20230817,102600,8138296355,4950,4960,4965,4950,3741
|
|
20230817,102500,8119750510,4955,4960,4970,4955,2184
|
|
20230817,102400,8108913585,4960,4975,4975,4960,242
|
|
20230817,102300,8107712660,4975,4980,4980,4960,1780
|
|
20230817,102200,8098858350,4980,4955,4985,4940,5533
|
|
20230817,102100,8071458960,4950,4970,4995,4945,6961
|
|
20230817,102000,8036760235,4970,5010,5020,4965,14253
|
|
20230817,101900,7965375390,5010,4950,5010,4945,17252
|
|
20230817,101800,7879435260,4950,4930,4950,4930,4309
|
|
20230817,101700,7858137700,4930,4925,4930,4905,5798
|
|
20230817,101600,7829634880,4910,4905,4925,4905,9525
|
|
20230817,101500,7782842215,4910,4915,4920,4895,16047
|
|
20230817,101400,7704147210,4915,4915,4925,4910,3356
|
|
20230817,101300,7687654900,4925,4935,4940,4915,4867
|
|
20230817,101200,7663668595,4940,4945,4945,4925,6229
|
|
20230817,101100,7632918195,4945,4945,4945,4935,5797
|
|
20230817,101000,7604281035,4945,4960,4965,4945,2719
|
|
20230817,100900,7590807015,4960,4970,4970,4960,4603
|
|
20230817,100800,7567956455,4965,4985,4985,4965,3238
|
|
20230817,100700,7551842210,4990,5000,5000,4970,8986
|
|
20230817,100600,7507044065,5000,5010,5010,4995,2685
|
|
20230817,100500,7493613395,5020,4990,5020,4985,12948
|
|
20230817,100400,7428880135,4990,4975,5000,4975,12702
|
|
20230817,100300,7365456375,4985,4980,4985,4960,9138
|
|
20230817,100200,7320039215,4960,4970,4990,4960,8877
|
|
20230817,100100,7275860170,4965,4965,4965,4950,6303
|
|
20230817,100000,7244604875,4965,4975,4975,4965,3605
|
|
20230817,095900,7226686870,4975,4990,4990,4970,3039
|
|
20230817,095800,7211565395,4995,4995,5000,4990,11876
|
|
20230817,095700,7152212705,5000,4965,5010,4965,17479
|
|
20230817,095600,7064864195,4990,4940,4990,4940,9827
|
|
20230817,095500,7016001715,4945,4950,4950,4930,7695
|
|
20230817,095400,6977975575,4955,4970,4975,4950,14195
|
|
20230817,095300,6907583375,4970,4955,4975,4955,8652
|
|
20230817,095200,6864586610,4965,4960,4965,4950,9900
|
|
20230817,095100,6815485910,4955,4945,4970,4920,11602
|
|
20230817,095000,6758017835,4945,4895,4945,4890,12290
|
|
20230817,094900,6697786005,4910,4910,4915,4890,12186
|
|
20230817,094800,6638031845,4915,4920,4925,4910,6925
|
|
20230817,094700,6603941400,4915,4900,4915,4885,22153
|
|
20230817,094600,6495395045,4900,4910,4915,4895,4599
|
|
20230817,094500,6472852345,4910,4905,4915,4875,17464
|
|
20230817,094400,6387322545,4910,4960,4960,4905,19596
|
|
20230817,094300,6290752880,4940,4965,4970,4925,9068
|
|
20230817,094200,6245923065,4965,4935,4965,4930,9037
|
|
20230817,094100,6201223075,4945,4935,4970,4915,13838
|
|
20230817,094000,6132756735,4945,4955,4975,4925,22319
|
|
20230817,093900,6022329500,4960,4990,4990,4950,31995
|
|
20230817,093800,5863340460,4990,5000,5010,4985,14826
|
|
20230817,093700,5789307430,5000,5040,5050,4995,23793
|
|
20230817,093600,5669985520,5030,4990,5080,4985,24969
|
|
20230817,093500,5544751930,4990,5030,5030,4990,39487
|
|
20230817,093400,5347127805,5030,5100,5140,5020,62034
|
|
20230817,093300,5031972615,5100,5070,5140,4980,94913
|
|
20230817,093200,4554834130,5090,5120,5170,5080,170666
|
|
20230817,093100,3681045890,5090,5090,5090,5090,0
|
|
20230817,093000,3681045890,5090,5040,5090,5030,21101
|
|
20230817,092900,3574194600,5040,4970,5040,4965,54102
|
|
20230817,092800,3303730350,4970,4955,4985,4925,65206
|
|
20230817,092700,2980001215,4965,4870,4965,4870,49807
|
|
20230817,092600,2735266580,4865,4870,4890,4860,35729
|
|
20230817,092500,2561235750,4870,4835,4870,4835,17795
|
|
20230817,092400,2475000045,4835,4825,4835,4815,35375
|
|
20230817,092300,2304246640,4830,4780,4830,4780,19603
|
|
20230817,092200,2209910080,4780,4780,4790,4780,6377
|
|
20230817,092100,2179410595,4775,4790,4790,4775,12297
|
|
20230817,092000,2120600115,4790,4785,4795,4785,7214
|
|
20230817,091900,2086016285,4785,4775,4800,4775,11529
|
|
20230817,091800,2030856600,4780,4770,4780,4770,5513
|
|
20230817,091700,2004548240,4770,4780,4780,4770,3555
|
|
20230817,091600,1987581650,4770,4780,4800,4770,8509
|
|
20230817,091500,1946842630,4780,4810,4810,4770,18363
|
|
20230817,091400,1858899145,4815,4835,4835,4815,8765
|
|
20230817,091300,1816584320,4835,4825,4850,4790,13609
|
|
20230817,091200,1750978790,4825,4825,4830,4780,8631
|
|
20230817,091100,1709430935,4830,4770,4835,4755,18914
|
|
20230817,091000,1618840170,4760,4785,4785,4760,6079
|
|
20230817,090900,1589848130,4785,4790,4790,4750,7698
|
|
20230817,090800,1553071095,4790,4820,4825,4790,23390
|
|
20230817,090700,1440657900,4820,4840,4840,4800,23681
|
|
20230817,090600,1326611240,4840,4865,4870,4830,10899
|
|
20230817,090500,1273762875,4875,4825,4875,4825,40525
|
|
20230817,090400,1076833880,4825,4880,4885,4810,26773
|
|
20230817,090300,946789995,4870,4800,4890,4800,12415
|
|
20230817,090200,886645815,4800,4780,4800,4780,16010
|
|
20230817,090100,809879600,4780,4690,4780,4690,30074
|
|
20230817,090000,667279000,4690,4635,4730,4625,107106
|