599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185600,5796519435,4725,4725,4725,4725,29325
|
|
20230818,185500,5796519435,4725,4725,4725,4725,0
|
|
20230818,185400,5796519435,4725,4725,4725,4725,0
|
|
20230818,185300,5796519435,4725,4725,4725,4725,0
|
|
20230818,185200,5796519435,4725,4725,4725,4725,0
|
|
20230818,185100,5796519435,4725,4725,4725,4725,0
|
|
20230818,185000,5796519435,4725,4725,4725,4725,0
|
|
20230818,184900,5796519435,4725,4725,4725,4725,0
|
|
20230818,184800,5796519435,4725,4725,4725,4725,0
|
|
20230818,184700,5796519435,4725,4725,4725,4725,0
|
|
20230818,184600,5796519435,4725,4725,4725,4725,0
|
|
20230818,184500,5796519435,4725,4725,4725,4725,0
|
|
20230818,184400,5796519435,4725,4725,4725,4725,0
|
|
20230818,184300,5796519435,4725,4725,4725,4725,0
|
|
20230818,184200,5796519435,4725,4725,4725,4725,0
|
|
20230818,184100,5796519435,4725,4725,4725,4725,0
|
|
20230818,184000,5796519435,4725,4725,4725,4725,0
|
|
20230818,183900,5796519435,4725,4725,4725,4725,0
|
|
20230818,183800,5796519435,4725,4725,4725,4725,0
|
|
20230818,183700,5796519435,4725,4725,4725,4725,0
|
|
20230818,183600,5796519435,4725,4725,4725,4725,0
|
|
20230818,183500,5796519435,4725,4725,4725,4725,0
|
|
20230818,183400,5796519435,4725,4725,4725,4725,0
|
|
20230818,183300,5796519435,4725,4725,4725,4725,0
|
|
20230818,183200,5796519435,4725,4725,4725,4725,0
|
|
20230818,183100,5796519435,4725,4725,4725,4725,0
|
|
20230818,183000,5796519435,4725,4725,4725,4725,0
|
|
20230818,182900,5796519435,4725,4725,4725,4725,0
|
|
20230818,182800,5796519435,4725,4725,4725,4725,0
|
|
20230818,182700,5796519435,4725,4725,4725,4725,0
|
|
20230818,182600,5796519435,4725,4725,4725,4725,29325
|
|
20230818,182500,5796519435,4725,4725,4725,4725,0
|
|
20230818,182400,5796519435,4725,4725,4725,4725,0
|
|
20230818,182300,5796519435,4725,4725,4725,4725,0
|
|
20230818,182200,5796519435,4725,4725,4725,4725,0
|
|
20230818,182100,5796519435,4725,4725,4725,4725,0
|
|
20230818,182000,5796519435,4725,4725,4725,4725,0
|
|
20230818,181900,5796519435,4725,4725,4725,4725,0
|
|
20230818,181800,5796519435,4725,4725,4725,4725,0
|
|
20230818,181700,5796519435,4725,4725,4725,4725,0
|
|
20230818,181600,5796519435,4725,4725,4725,4725,0
|
|
20230818,181500,5796519435,4725,4725,4725,4725,0
|
|
20230818,181400,5796519435,4725,4725,4725,4725,0
|
|
20230818,181300,5796519435,4725,4725,4725,4725,0
|
|
20230818,181200,5796519435,4725,4725,4725,4725,0
|
|
20230818,181100,5796519435,4725,4725,4725,4725,0
|
|
20230818,181000,5796519435,4725,4725,4725,4725,0
|
|
20230818,180900,5796519435,4725,4725,4725,4725,0
|
|
20230818,180800,5796519435,4725,4725,4725,4725,0
|
|
20230818,180700,5796519435,4725,4725,4725,4725,0
|
|
20230818,180600,5796519435,4725,4725,4725,4725,0
|
|
20230818,180500,5796519435,4725,4725,4725,4725,0
|
|
20230818,180400,5796519435,4725,4725,4725,4725,0
|
|
20230818,180300,5796519435,4725,4725,4725,4725,0
|
|
20230818,180200,5796519435,4725,4725,4725,4725,0
|
|
20230818,180100,5796519435,4725,4725,4725,4725,0
|
|
20230818,180000,5796519435,4725,4725,4725,4725,0
|
|
20230818,175900,5796519435,4725,4725,4725,4725,0
|
|
20230818,175800,5796519435,4725,4725,4725,4725,0
|
|
20230818,175700,5796519435,4725,4725,4725,4725,0
|
|
20230818,175600,5796519435,4725,4725,4725,4725,29325
|
|
20230818,175500,5796519435,4725,4725,4725,4725,0
|
|
20230818,175400,5796519435,4725,4725,4725,4725,0
|
|
20230818,175300,5796519435,4725,4725,4725,4725,0
|
|
20230818,175200,5796519435,4725,4725,4725,4725,0
|
|
20230818,175100,5796519435,4725,4725,4725,4725,0
|
|
20230818,175000,5796519435,4725,4725,4725,4725,0
|
|
20230818,174900,5796519435,4725,4725,4725,4725,0
|
|
20230818,174800,5796519435,4725,4725,4725,4725,0
|
|
20230818,174700,5796519435,4725,4725,4725,4725,0
|
|
20230818,174600,5796519435,4725,4725,4725,4725,0
|
|
20230818,174500,5796519435,4725,4725,4725,4725,0
|
|
20230818,174400,5796519435,4725,4725,4725,4725,0
|
|
20230818,174300,5796519435,4725,4725,4725,4725,0
|
|
20230818,174200,5796519435,4725,4725,4725,4725,0
|
|
20230818,174100,5796519435,4725,4725,4725,4725,0
|
|
20230818,174000,5796519435,4725,4725,4725,4725,0
|
|
20230818,173900,5796519435,4725,4725,4725,4725,0
|
|
20230818,173800,5796519435,4725,4725,4725,4725,0
|
|
20230818,173700,5796519435,4725,4725,4725,4725,0
|
|
20230818,173600,5796519435,4725,4725,4725,4725,0
|
|
20230818,173500,5796519435,4725,4725,4725,4725,0
|
|
20230818,173400,5796519435,4725,4725,4725,4725,0
|
|
20230818,173300,5796519435,4725,4725,4725,4725,0
|
|
20230818,173200,5796519435,4725,4725,4725,4725,0
|
|
20230818,173100,5796519435,4725,4725,4725,4725,0
|
|
20230818,173000,5796519435,4725,4725,4725,4725,0
|
|
20230818,172900,5796519435,4725,4725,4725,4725,0
|
|
20230818,172800,5796519435,4725,4725,4725,4725,0
|
|
20230818,172700,5796519435,4725,4725,4725,4725,0
|
|
20230818,172600,5796519435,4725,4725,4725,4725,29325
|
|
20230818,172500,5796519435,4725,4725,4725,4725,0
|
|
20230818,172400,5796519435,4725,4725,4725,4725,0
|
|
20230818,172300,5796519435,4725,4725,4725,4725,0
|
|
20230818,172200,5796519435,4725,4725,4725,4725,0
|
|
20230818,172100,5796519435,4725,4725,4725,4725,0
|
|
20230818,172000,5796519435,4725,4725,4725,4725,0
|
|
20230818,171900,5796519435,4725,4725,4725,4725,0
|
|
20230818,171800,5796519435,4725,4725,4725,4725,0
|
|
20230818,171700,5796519435,4725,4725,4725,4725,0
|
|
20230818,171600,5796519435,4725,4725,4725,4725,0
|
|
20230818,171500,5796519435,4725,4725,4725,4725,0
|
|
20230818,171400,5796519435,4725,4725,4725,4725,0
|
|
20230818,171300,5796519435,4725,4725,4725,4725,0
|
|
20230818,171200,5796519435,4725,4725,4725,4725,0
|
|
20230818,171100,5796519435,4725,4725,4725,4725,0
|
|
20230818,171000,5796519435,4725,4725,4725,4725,0
|
|
20230818,170900,5796519435,4725,4725,4725,4725,0
|
|
20230818,170800,5796519435,4725,4725,4725,4725,0
|
|
20230818,170700,5796519435,4725,4725,4725,4725,0
|
|
20230818,170600,5796519435,4725,4725,4725,4725,0
|
|
20230818,170500,5796519435,4725,4725,4725,4725,0
|
|
20230818,170400,5796519435,4725,4725,4725,4725,0
|
|
20230818,170300,5796519435,4725,4725,4725,4725,0
|
|
20230818,170200,5796519435,4725,4725,4725,4725,0
|
|
20230818,170100,5796519435,4725,4725,4725,4725,0
|
|
20230818,170000,5796519435,4725,4725,4725,4725,0
|
|
20230818,165900,5796519435,4725,4725,4725,4725,0
|
|
20230818,165800,5796519435,4725,4725,4725,4725,0
|
|
20230818,165700,5796519435,4725,4725,4725,4725,0
|
|
20230818,165600,5796519435,4725,4725,4725,4725,29325
|
|
20230818,165500,5796519435,4725,4725,4725,4725,0
|
|
20230818,165400,5796519435,4725,4725,4725,4725,0
|
|
20230818,165300,5796519435,4725,4725,4725,4725,0
|
|
20230818,165200,5796519435,4725,4725,4725,4725,0
|
|
20230818,165100,5796519435,4725,4725,4725,4725,0
|
|
20230818,165000,5796519435,4725,4725,4725,4725,0
|
|
20230818,164900,5796519435,4725,4725,4725,4725,0
|
|
20230818,164800,5796519435,4725,4725,4725,4725,0
|
|
20230818,164700,5796519435,4725,4725,4725,4725,0
|
|
20230818,164600,5796519435,4725,4725,4725,4725,0
|
|
20230818,164500,5796519435,4725,4725,4725,4725,0
|
|
20230818,164400,5796519435,4725,4725,4725,4725,0
|
|
20230818,164300,5796519435,4725,4725,4725,4725,0
|
|
20230818,164200,5796519435,4725,4725,4725,4725,0
|
|
20230818,164100,5796519435,4725,4725,4725,4725,0
|
|
20230818,164000,5796519435,4725,4725,4725,4725,0
|
|
20230818,163900,5796519435,4725,4725,4725,4725,0
|
|
20230818,163800,5796519435,4725,4725,4725,4725,0
|
|
20230818,163700,5796519435,4725,4725,4725,4725,0
|
|
20230818,163600,5796519435,4725,4725,4725,4725,0
|
|
20230818,163500,5796519435,4725,4725,4725,4725,0
|
|
20230818,163400,5796519435,4725,4725,4725,4725,0
|
|
20230818,163300,5796519435,4725,4725,4725,4725,0
|
|
20230818,163200,5796519435,4725,4725,4725,4725,0
|
|
20230818,163100,5796519435,4725,4725,4725,4725,0
|
|
20230818,163000,5796519435,4725,4725,4725,4725,0
|
|
20230818,162900,5796519435,4725,4725,4725,4725,0
|
|
20230818,162800,5796519435,4725,4725,4725,4725,0
|
|
20230818,162700,5796519435,4725,4725,4725,4725,0
|
|
20230818,162600,5796519435,4725,4725,4725,4725,29325
|
|
20230818,162500,5796519435,4725,4725,4725,4725,0
|
|
20230818,162400,5796519435,4725,4725,4725,4725,0
|
|
20230818,162300,5796519435,4725,4725,4725,4725,0
|
|
20230818,162200,5796519435,4725,4725,4725,4725,0
|
|
20230818,162100,5796519435,4725,4725,4725,4725,0
|
|
20230818,162000,5796519435,4725,4725,4725,4725,0
|
|
20230818,161900,5796519435,4725,4725,4725,4725,0
|
|
20230818,161800,5796519435,4725,4725,4725,4725,0
|
|
20230818,161700,5796519435,4725,4725,4725,4725,0
|
|
20230818,161600,5796519435,4725,4725,4725,4725,0
|
|
20230818,161500,5796519435,4725,4725,4725,4725,0
|
|
20230818,161400,5796519435,4725,4725,4725,4725,0
|
|
20230818,161300,5796519435,4725,4725,4725,4725,0
|
|
20230818,161200,5796519435,4725,4725,4725,4725,0
|
|
20230818,161100,5796519435,4725,4725,4725,4725,0
|
|
20230818,161000,5796519435,4725,4725,4725,4725,0
|
|
20230818,160900,5796519435,4725,4725,4725,4725,0
|
|
20230818,160800,5796519435,4725,4725,4725,4725,0
|
|
20230818,160700,5796519435,4725,4725,4725,4725,0
|
|
20230818,160600,5796519435,4725,4725,4725,4725,0
|
|
20230818,160500,5796519435,4725,4725,4725,4725,0
|
|
20230818,160400,5796519435,4725,4725,4725,4725,0
|
|
20230818,160300,5796519435,4725,4725,4725,4725,0
|
|
20230818,160200,5796519435,4725,4725,4725,4725,0
|
|
20230818,160100,5796519435,4725,4725,4725,4725,0
|
|
20230818,160000,5796519435,4725,4725,4725,4725,0
|
|
20230818,155900,5796519435,4725,4725,4725,4725,0
|
|
20230818,155800,5796519435,4725,4725,4725,4725,0
|
|
20230818,155700,5796519435,4725,4725,4725,4725,0
|
|
20230818,155600,5796519435,4725,4725,4725,4725,29325
|
|
20230818,155500,5796519435,4725,4725,4725,4725,0
|
|
20230818,155400,5796519435,4725,4725,4725,4725,0
|
|
20230818,155300,5796519435,4725,4725,4725,4725,0
|
|
20230818,155200,5796519435,4725,4725,4725,4725,0
|
|
20230818,155100,5796519435,4725,4725,4725,4725,0
|
|
20230818,155000,5796519435,4725,4725,4725,4725,0
|
|
20230818,154900,5796519435,4725,4725,4725,4725,0
|
|
20230818,154800,5796519435,4725,4725,4725,4725,0
|
|
20230818,154700,5796519435,4725,4725,4725,4725,0
|
|
20230818,154600,5796519435,4725,4725,4725,4725,0
|
|
20230818,154500,5796519435,4725,4725,4725,4725,0
|
|
20230818,154400,5796519435,4725,4725,4725,4725,0
|
|
20230818,154300,5796519435,4725,4725,4725,4725,0
|
|
20230818,154200,5796519435,4725,4725,4725,4725,0
|
|
20230818,154100,5796519435,4725,4725,4725,4725,0
|
|
20230818,154000,5796519435,4725,4725,4725,4725,0
|
|
20230818,153900,5796519435,4725,4725,4725,4725,0
|
|
20230818,153800,5796519435,4725,4725,4725,4725,0
|
|
20230818,153700,5796519435,4725,4725,4725,4725,0
|
|
20230818,153600,5796519435,4725,4725,4725,4725,0
|
|
20230818,153500,5796519435,4725,4725,4725,4725,0
|
|
20230818,153400,5796519435,4725,4725,4725,4725,0
|
|
20230818,153300,5796519435,4725,4725,4725,4725,0
|
|
20230818,153200,5796519435,4725,4725,4725,4725,0
|
|
20230818,153100,5796519435,4725,4725,4725,4725,0
|
|
20230818,153000,5796519435,4725,4725,4725,4725,29325
|
|
20230818,152900,5657958810,4760,4760,4760,4760,0
|
|
20230818,152800,5657958810,4760,4760,4760,4760,0
|
|
20230818,152700,5657958810,4760,4760,4760,4760,0
|
|
20230818,152600,5657958810,4760,4760,4760,4760,0
|
|
20230818,152500,5657958810,4760,4760,4760,4760,0
|
|
20230818,152400,5657958810,4760,4760,4760,4760,0
|
|
20230818,152300,5657958810,4760,4760,4760,4760,0
|
|
20230818,152200,5657958810,4760,4760,4760,4760,0
|
|
20230818,152100,5657958810,4760,4760,4760,4760,0
|
|
20230818,152000,5657958810,4760,4760,4760,4760,0
|
|
20230818,151900,5657958810,4760,4760,4770,4760,7990
|
|
20230818,151800,5619891665,4765,4765,4770,4765,10953
|
|
20230818,151700,5567699430,4765,4765,4770,4765,7519
|
|
20230818,151600,5531838975,4770,4760,4770,4760,6690
|
|
20230818,151500,5499953415,4755,4760,4760,4755,2348
|
|
20230818,151400,5488777005,4760,4770,4770,4760,1162
|
|
20230818,151300,5483239030,4770,4770,4770,4765,4161
|
|
20230818,151200,5463400455,4770,4770,4775,4765,3491
|
|
20230818,151100,5446749095,4765,4770,4770,4760,7752
|
|
20230818,151000,5409817700,4765,4770,4775,4765,2897
|
|
20230818,150900,5395999835,4775,4770,4780,4770,3383
|
|
20230818,150800,5379847915,4770,4765,4775,4765,6584
|
|
20230818,150700,5348443990,4770,4745,4770,4745,6436
|
|
20230818,150600,5317828445,4745,4735,4745,4735,8918
|
|
20230818,150500,5275573265,4735,4730,4735,4730,1317
|
|
20230818,150400,5269343085,4735,4730,4735,4730,5686
|
|
20230818,150300,5242432590,4730,4730,4735,4725,3071
|
|
20230818,150200,5227909930,4730,4710,4730,4710,13497
|
|
20230818,150100,5164198325,4710,4715,4715,4710,462
|
|
20230818,150000,5162022060,4715,4715,4720,4715,2066
|
|
20230818,145900,5152280030,4715,4715,4715,4715,768
|
|
20230818,145800,5148658910,4715,4720,4720,4715,2167
|
|
20230818,145700,5138431175,4720,4715,4720,4715,1768
|
|
20230818,145600,5130090445,4715,4705,4715,4705,4044
|
|
20230818,145500,5111030985,4710,4705,4715,4705,4705
|
|
20230818,145400,5088851050,4705,4715,4715,4700,5961
|
|
20230818,145300,5060823845,4715,4705,4715,4705,4110
|
|
20230818,145200,5041485285,4705,4710,4715,4705,4355
|
|
20230818,145100,5020982205,4715,4715,4715,4715,851
|
|
20230818,145000,5016969740,4715,4710,4715,4705,786
|
|
20230818,144900,5013270035,4715,4710,4715,4710,3559
|
|
20230818,144800,4996495020,4710,4715,4715,4700,1995
|
|
20230818,144700,4987114090,4715,4705,4715,4700,7433
|
|
20230818,144600,4952160355,4705,4715,4715,4705,1636
|
|
20230818,144500,4944462925,4715,4715,4715,4705,9062
|
|
20230818,144400,4901807965,4710,4710,4720,4710,4272
|
|
20230818,144300,4881684130,4710,4725,4725,4710,8029
|
|
20230818,144200,4843800560,4725,4720,4725,4715,1078
|
|
20230818,144100,4838712325,4720,4720,4720,4720,3598
|
|
20230818,144000,4821729765,4725,4730,4730,4725,102
|
|
20230818,143900,4821247785,4730,4725,4730,4720,3365
|
|
20230818,143800,4805349885,4740,4715,4740,4715,15819
|
|
20230818,143700,4730699645,4730,4730,4730,4715,7896
|
|
20230818,143600,4693391705,4725,4720,4725,4720,1878
|
|
20230818,143500,4684521575,4725,4725,4725,4725,20
|
|
20230818,143400,4684427075,4725,4725,4725,4725,264
|
|
20230818,143300,4683179675,4725,4725,4730,4725,325
|
|
20230818,143200,4681644040,4720,4720,4725,4720,2415
|
|
20230818,143100,4670235155,4720,4720,4720,4720,1137
|
|
20230818,143000,4664868515,4720,4725,4725,4720,2728
|
|
20230818,142900,4651978770,4725,4720,4725,4720,107
|
|
20230818,142800,4651473700,4720,4720,4725,4715,4423
|
|
20230818,142700,4630593055,4725,4725,4725,4720,252
|
|
20230818,142600,4629403150,4730,4710,4730,4710,8629
|
|
20230818,142500,4588673025,4710,4720,4720,4710,876
|
|
20230818,142400,4584543305,4720,4725,4725,4715,1553
|
|
20230818,142300,4577220370,4725,4715,4735,4710,8587
|
|
20230818,142200,4536643060,4715,4720,4725,4715,9630
|
|
20230818,142100,4491207300,4720,4725,4725,4720,2800
|
|
20230818,142000,4477984830,4725,4725,4730,4725,491
|
|
20230818,141900,4475664215,4725,4725,4725,4725,22
|
|
20230818,141800,4475560265,4720,4720,4725,4720,1973
|
|
20230818,141700,4466247635,4720,4730,4730,4720,417
|
|
20230818,141600,4464275925,4720,4725,4730,4720,6046
|
|
20230818,141500,4435679395,4730,4730,4730,4720,474
|
|
20230818,141400,4433439505,4725,4725,4725,4725,383
|
|
20230818,141300,4431629830,4725,4720,4725,4720,836
|
|
20230818,141200,4427683070,4720,4735,4735,4720,2794
|
|
20230818,141100,4414492520,4735,4725,4740,4725,824
|
|
20230818,141000,4410595025,4725,4725,4725,4725,836
|
|
20230818,140900,4406644925,4730,4740,4740,4730,910
|
|
20230818,140800,4402339315,4735,4735,4735,4720,4622
|
|
20230818,140700,4380466865,4735,4750,4750,4735,46
|
|
20230818,140600,4380248405,4750,4745,4750,4745,260
|
|
20230818,140500,4379013855,4730,4725,4730,4725,6156
|
|
20230818,140400,4349926235,4725,4740,4740,4720,2361
|
|
20230818,140300,4338767675,4745,4740,4745,4735,1154
|
|
20230818,140200,4333299560,4740,4740,4745,4740,637
|
|
20230818,140100,4330279550,4745,4745,4750,4745,6544
|
|
20230818,140000,4299209180,4745,4735,4745,4720,10641
|
|
20230818,135900,4248827450,4740,4740,4740,4740,0
|
|
20230818,135800,4248827450,4740,4730,4740,4720,868
|
|
20230818,135700,4244727440,4730,4745,4745,4730,1334
|
|
20230818,135600,4238415460,4740,4735,4740,4735,634
|
|
20230818,135500,4235411440,4735,4735,4735,4735,527
|
|
20230818,135400,4232916095,4740,4720,4740,4720,274
|
|
20230818,135300,4231621315,4720,4730,4730,4720,2520
|
|
20230818,135200,4219721665,4745,4745,4745,4740,256
|
|
20230818,135100,4218507980,4745,4745,4745,4740,179
|
|
20230818,135000,4217659000,4730,4735,4735,4730,127
|
|
20230818,134900,4217057760,4735,4740,4750,4735,2491
|
|
20230818,134800,4205249920,4750,4735,4750,4735,551
|
|
20230818,134700,4202639610,4750,4720,4750,4715,5299
|
|
20230818,134600,4177559675,4715,4720,4720,4715,1200
|
|
20230818,134500,4171898770,4720,4735,4735,4720,5466
|
|
20230818,134400,4146054955,4740,4740,4740,4740,242
|
|
20230818,134300,4144907875,4740,4750,4750,4740,415
|
|
20230818,134200,4142940655,4750,4755,4755,4750,587
|
|
20230818,134100,4140150100,4755,4755,4755,4755,120
|
|
20230818,134000,4139579500,4755,4755,4760,4750,3145
|
|
20230818,133900,4124631530,4750,4750,4755,4750,985
|
|
20230818,133800,4119949505,4750,4735,4750,4735,6917
|
|
20230818,133700,4087132535,4730,4730,4730,4730,264
|
|
20230818,133600,4085883815,4730,4730,4730,4730,1035
|
|
20230818,133500,4080988265,4730,4730,4735,4730,1084
|
|
20230818,133400,4075856965,4730,4735,4735,4730,1112
|
|
20230818,133300,4070596805,4730,4725,4735,4725,1618
|
|
20230818,133200,4062943645,4725,4720,4725,4720,1626
|
|
20230818,133100,4055264775,4715,4715,4720,4715,3287
|
|
20230818,133000,4039756570,4720,4705,4720,4705,5347
|
|
20230818,132900,4014555150,4705,4705,4705,4705,437
|
|
20230818,132800,4012499065,4705,4710,4710,4705,536
|
|
20230818,132700,4009977085,4710,4710,4710,4700,531
|
|
20230818,132600,4007479880,4705,4705,4705,4705,449
|
|
20230818,132500,4005367335,4705,4710,4710,4700,542
|
|
20230818,132400,4002815240,4710,4710,4710,4700,416
|
|
20230818,132300,4000859200,4700,4710,4710,4700,800
|
|
20230818,132200,3997096840,4705,4705,4705,4705,220
|
|
20230818,132100,3996061740,4705,4705,4705,4700,608
|
|
20230818,132000,3993201850,4700,4705,4710,4695,4418
|
|
20230818,131900,3972434625,4705,4705,4705,4705,124
|
|
20230818,131800,3971851205,4705,4705,4705,4705,1756
|
|
20230818,131700,3963589225,4700,4700,4705,4700,673
|
|
20230818,131600,3960425460,4705,4705,4705,4700,334
|
|
20230818,131500,3958855110,4700,4700,4700,4695,752
|
|
20230818,131400,3955320720,4700,4705,4705,4700,4342
|
|
20230818,131300,3934913190,4705,4700,4705,4700,162
|
|
20230818,131200,3934151070,4705,4705,4710,4700,1109
|
|
20230818,131100,3928933485,4710,4700,4710,4700,1944
|
|
20230818,131000,3919796275,4695,4710,4710,4695,5472
|
|
20230818,130900,3894064230,4710,4720,4720,4710,4245
|
|
20230818,130800,3874052585,4720,4715,4720,4715,1982
|
|
20230818,130700,3864701220,4715,4715,4715,4715,2400
|
|
20230818,130600,3853385220,4715,4715,4715,4710,1256
|
|
20230818,130500,3847468565,4715,4710,4715,4710,1782
|
|
20230818,130400,3839074130,4710,4705,4710,4705,2961
|
|
20230818,130300,3825141750,4705,4705,4705,4700,1180
|
|
20230818,130200,3819591540,4705,4700,4705,4700,1414
|
|
20230818,130100,3812944920,4700,4700,4700,4695,2725
|
|
20230818,130000,3800139420,4700,4700,4700,4695,395
|
|
20230818,125900,3798283185,4695,4690,4695,4690,1219
|
|
20230818,125800,3792563225,4690,4690,4690,4685,328
|
|
20230818,125700,3791024980,4690,4695,4695,4690,2240
|
|
20230818,125600,3780519340,4695,4690,4695,4685,1273
|
|
20230818,125500,3774550845,4695,4690,4695,4690,1039
|
|
20230818,125400,3769677870,4690,4690,4695,4690,1498
|
|
20230818,125300,3762652200,4685,4680,4690,4680,1572
|
|
20230818,125200,3755288835,4680,4690,4690,4680,3084
|
|
20230818,125100,3740839685,4685,4685,4690,4685,1321
|
|
20230818,125000,3734650780,4685,4700,4700,4685,931
|
|
20230818,124900,3730286750,4690,4695,4695,4685,1081
|
|
20230818,124800,3725216860,4690,4695,4700,4690,1497
|
|
20230818,124700,3718187545,4680,4680,4690,4680,791
|
|
20230818,124600,3714483665,4695,4690,4695,4680,2517
|
|
20230818,124500,3702691080,4690,4700,4700,4690,1413
|
|
20230818,124400,3696063320,4695,4695,4700,4695,2178
|
|
20230818,124300,3685837445,4700,4700,4705,4695,615
|
|
20230818,124200,3682947395,4700,4705,4705,4685,8559
|
|
20230818,124100,3642798790,4705,4705,4705,4695,2329
|
|
20230818,124000,3631849420,4705,4690,4705,4690,326
|
|
20230818,123900,3630318465,4705,4690,4710,4685,937
|
|
20230818,123800,3625919185,4690,4690,4710,4680,7390
|
|
20230818,123700,3591288920,4690,4705,4705,4690,5475
|
|
20230818,123600,3565571440,4700,4700,4700,4695,6516
|
|
20230818,123500,3534952150,4700,4700,4710,4700,6937
|
|
20230818,123400,3502345120,4700,4695,4700,4690,3741
|
|
20230818,123300,3484792295,4695,4695,4695,4690,2224
|
|
20230818,123200,3474351200,4695,4685,4695,4685,2271
|
|
20230818,123100,3463699825,4695,4710,4710,4650,54625
|
|
20230818,123000,3207642230,4715,4715,4725,4715,2153
|
|
20230818,122900,3197490795,4725,4725,4725,4710,5965
|
|
20230818,122800,3169369085,4725,4725,4725,4715,10507
|
|
20230818,122700,3119794275,4740,4740,4740,4740,199
|
|
20230818,122600,3118851015,4725,4730,4730,4725,910
|
|
20230818,122500,3114551255,4730,4740,4740,4730,36
|
|
20230818,122400,3114380745,4740,4730,4740,4725,1094
|
|
20230818,122300,3109202540,4725,4730,4730,4725,352
|
|
20230818,122200,3107539330,4730,4735,4735,4725,2641
|
|
20230818,122100,3095058235,4730,4730,4735,4730,288
|
|
20230818,122000,3093695870,4730,4725,4730,4720,758
|
|
20230818,121900,3090114560,4725,4720,4725,4720,549
|
|
20230818,121800,3087521835,4720,4725,4725,4720,2746
|
|
20230818,121700,3074559160,4720,4720,4720,4720,801
|
|
20230818,121600,3070778440,4720,4725,4725,4720,3717
|
|
20230818,121500,3053227780,4725,4730,4730,4720,5198
|
|
20230818,121400,3028666710,4730,4735,4735,4730,3131
|
|
20230818,121300,3013855060,4735,4735,4735,4730,7314
|
|
20230818,121200,2979244240,4735,4740,4750,4735,3422
|
|
20230818,121100,2963038920,4740,4750,4750,4740,343
|
|
20230818,121000,2961411500,4750,4750,4750,4750,128
|
|
20230818,120900,2960803500,4735,4755,4755,4735,399
|
|
20230818,120800,2958914130,4735,4745,4745,4735,7165
|
|
20230818,120700,2924966940,4745,4755,4755,4740,3031
|
|
20230818,120600,2910596815,4745,4755,4760,4745,10518
|
|
20230818,120500,2860630730,4760,4760,4760,4760,583
|
|
20230818,120400,2857855650,4755,4770,4770,4755,1337
|
|
20230818,120300,2851484160,4770,4770,4770,4770,80
|
|
20230818,120200,2851102560,4750,4750,4770,4750,225
|
|
20230818,120100,2850033395,4750,4760,4765,4750,7428
|
|
20230818,120000,2814697645,4760,4765,4785,4755,748
|
|
20230818,115900,2811138035,4765,4760,4765,4760,1888
|
|
20230818,115800,2802151150,4760,4760,4760,4755,299
|
|
20230818,115700,2800727915,4760,4765,4765,4760,1015
|
|
20230818,115600,2795896510,4765,4765,4765,4765,12
|
|
20230818,115500,2795839330,4765,4750,4785,4750,10056
|
|
20230818,115400,2747813885,4755,4770,4770,4755,3277
|
|
20230818,115300,2732223650,4760,4760,4760,4760,100
|
|
20230818,115200,2731747650,4760,4760,4760,4760,200
|
|
20230818,115100,2730795650,4760,4760,4760,4755,538
|
|
20230818,115000,2728235325,4760,4765,4765,4760,442
|
|
20230818,114900,2726131400,4755,4755,4755,4755,0
|
|
20230818,114800,2726131400,4755,4770,4770,4755,2316
|
|
20230818,114700,2715099145,4770,4770,4770,4770,725
|
|
20230818,114600,2711640895,4770,4755,4775,4755,5436
|
|
20230818,114500,2685717695,4770,4760,4770,4760,858
|
|
20230818,114400,2681632795,4755,4760,4760,4755,2956
|
|
20230818,114300,2667576010,4755,4760,4760,4755,431
|
|
20230818,114200,2665524500,4760,4755,4770,4755,269
|
|
20230818,114100,2664244680,4755,4770,4770,4745,13242
|
|
20230818,114000,2601317645,4760,4760,4775,4755,1315
|
|
20230818,113900,2595058355,4760,4775,4790,4760,9279
|
|
20230818,113800,2550821215,4775,4780,4780,4775,366
|
|
20230818,113700,2549073560,4800,4780,4800,4775,1781
|
|
20230818,113600,2540558120,4785,4780,4785,4780,469
|
|
20230818,113500,2538315965,4780,4775,4780,4775,386
|
|
20230818,113400,2536471895,4775,4780,4790,4775,981
|
|
20230818,113300,2531784290,4790,4790,4790,4790,46
|
|
20230818,113200,2531563950,4780,4780,4780,4780,51
|
|
20230818,113100,2531320170,4780,4780,4780,4775,699
|
|
20230818,113000,2527979180,4770,4790,4790,4770,1031
|
|
20230818,112900,2523053975,4780,4785,4785,4775,4878
|
|
20230818,112800,2499741835,4785,4785,4785,4785,530
|
|
20230818,112700,2497205785,4785,4795,4795,4785,176
|
|
20230818,112600,2496363575,4785,4780,4785,4780,226
|
|
20230818,112500,2495282450,4790,4795,4795,4780,3215
|
|
20230818,112400,2479887970,4795,4795,4800,4795,278
|
|
20230818,112300,2478554930,4795,4810,4810,4785,1886
|
|
20230818,112200,2469521710,4810,4800,4810,4790,1671
|
|
20230818,112100,2461514195,4800,4810,4815,4800,907
|
|
20230818,112000,2457155995,4810,4815,4815,4810,1643
|
|
20230818,111900,2449251005,4815,4825,4825,4815,1555
|
|
20230818,111800,2441754745,4830,4825,4830,4825,640
|
|
20230818,111700,2438664715,4830,4835,4835,4830,585
|
|
20230818,111600,2435839040,4830,4825,4840,4825,5809
|
|
20230818,111500,2407788295,4825,4820,4830,4820,544
|
|
20230818,111400,2405162780,4820,4825,4825,4820,444
|
|
20230818,111300,2403020655,4825,4820,4830,4820,1124
|
|
20230818,111200,2397602100,4830,4825,4830,4825,294
|
|
20230818,111100,2396183175,4815,4820,4820,4810,723
|
|
20230818,111000,2392699445,4825,4820,4825,4810,3945
|
|
20230818,110900,2373683650,4820,4820,4820,4820,82
|
|
20230818,110800,2373288410,4820,4815,4820,4815,1658
|
|
20230818,110700,2365303465,4815,4815,4820,4815,635
|
|
20230818,110600,2362244470,4815,4780,4815,4780,7356
|
|
20230818,110500,2326910175,4795,4780,4795,4780,267
|
|
20230818,110400,2325633450,4780,4790,4790,4780,1226
|
|
20230818,110300,2319763370,4790,4790,4795,4790,252
|
|
20230818,110200,2318556275,4790,4790,4790,4790,2433
|
|
20230818,110100,2306902205,4795,4775,4795,4775,896
|
|
20230818,110000,2302618485,4775,4775,4795,4760,3526
|
|
20230818,105900,2285805570,4775,4780,4780,4770,5894
|
|
20230818,105800,2257638525,4780,4800,4800,4780,5279
|
|
20230818,105700,2232356495,4800,4810,4810,4800,576
|
|
20230818,105600,2229591595,4800,4805,4805,4800,1162
|
|
20230818,105500,2224009685,4800,4805,4805,4800,2262
|
|
20230818,105400,2213151915,4805,4805,4805,4800,165
|
|
20230818,105300,2212359840,4805,4805,4810,4800,1601
|
|
20230818,105200,2204671780,4805,4805,4805,4805,1477
|
|
20230818,105100,2197574795,4805,4815,4815,4805,506
|
|
20230818,105000,2195143405,4805,4815,4815,4805,820
|
|
20230818,104900,2191199925,4815,4800,4815,4800,6629
|
|
20230818,104800,2159362070,4800,4795,4805,4795,2661
|
|
20230818,104700,2146595570,4800,4800,4800,4800,1000
|
|
20230818,104600,2141795570,4800,4810,4810,4800,1657
|
|
20230818,104500,2133839400,4800,4805,4815,4800,2517
|
|
20230818,104400,2121737800,4785,4795,4795,4785,4275
|
|
20230818,104300,2101246770,4795,4810,4810,4795,1758
|
|
20230818,104200,2092807060,4800,4820,4820,4800,2263
|
|
20230818,104100,2081926130,4810,4820,4820,4800,1326
|
|
20230818,104000,2075543240,4820,4810,4825,4805,3064
|
|
20230818,103900,2060783630,4810,4795,4810,4795,2568
|
|
20230818,103800,2048439200,4795,4800,4805,4795,764
|
|
20230818,103700,2044771760,4805,4800,4815,4800,1927
|
|
20230818,103600,2035513290,4800,4805,4805,4790,436
|
|
20230818,103500,2033423495,4790,4805,4805,4790,1989
|
|
20230818,103400,2023889295,4805,4800,4805,4795,467
|
|
20230818,103300,2021649170,4790,4785,4805,4785,1071
|
|
20230818,103200,2016514890,4790,4805,4805,4790,4046
|
|
20230818,103100,1997101400,4800,4805,4810,4800,2450
|
|
20230818,103000,1985335450,4810,4810,4810,4805,1811
|
|
20230818,102900,1976627915,4810,4810,4815,4805,855
|
|
20230818,102800,1972515270,4810,4810,4825,4810,2109
|
|
20230818,102700,1962356000,4805,4805,4820,4805,361
|
|
20230818,102600,1960619630,4800,4810,4810,4800,3640
|
|
20230818,102500,1943130475,4810,4800,4810,4800,482
|
|
20230818,102400,1940816795,4800,4810,4810,4800,4053
|
|
20230818,102300,1921348805,4810,4810,4825,4810,2017
|
|
20230818,102200,1911642025,4810,4810,4825,4810,4651
|
|
20230818,102100,1889247820,4810,4785,4820,4785,9880
|
|
20230818,102000,1841812485,4780,4780,4780,4770,1401
|
|
20230818,101900,1835118725,4790,4760,4790,4760,2141
|
|
20230818,101800,1824873445,4780,4765,4780,4760,5583
|
|
20230818,101700,1798279850,4765,4745,4765,4740,4913
|
|
20230818,101600,1774949595,4745,4745,4745,4745,1326
|
|
20230818,101500,1768657725,4745,4750,4755,4745,932
|
|
20230818,101400,1764232775,4750,4750,4750,4745,2691
|
|
20230818,101300,1751451025,4755,4740,4755,4735,3373
|
|
20230818,101200,1735427715,4750,4740,4750,4735,2986
|
|
20230818,101100,1721277350,4740,4735,4740,4735,1371
|
|
20230818,101000,1714783440,4730,4735,4755,4730,3942
|
|
20230818,100900,1696123425,4730,4730,4735,4730,6740
|
|
20230818,100800,1664243160,4735,4735,4735,4730,2702
|
|
20230818,100700,1651459580,4735,4740,4755,4735,2873
|
|
20230818,100600,1637847610,4740,4745,4755,4740,3600
|
|
20230818,100500,1620780770,4740,4740,4740,4735,5460
|
|
20230818,100400,1594917260,4740,4750,4750,4740,7956
|
|
20230818,100300,1557188420,4750,4760,4760,4750,16074
|
|
20230818,100200,1480803420,4760,4765,4765,4760,1696
|
|
20230818,100100,1472727085,4765,4755,4765,4755,2704
|
|
20230818,100000,1459852365,4755,4760,4760,4755,2391
|
|
20230818,095900,1448478800,4760,4760,4765,4760,795
|
|
20230818,095800,1444694555,4765,4765,4765,4760,1912
|
|
20230818,095700,1435589975,4770,4775,4775,4765,1644
|
|
20230818,095600,1427748525,4770,4780,4780,4770,3770
|
|
20230818,095500,1409740500,4775,4770,4780,4770,627
|
|
20230818,095400,1406747320,4770,4770,4770,4765,108
|
|
20230818,095300,1406232605,4770,4765,4770,4765,193
|
|
20230818,095200,1405312805,4765,4760,4765,4760,871
|
|
20230818,095100,1401166685,4755,4760,4760,4755,2301
|
|
20230818,095000,1390216380,4750,4770,4790,4750,6839
|
|
20230818,094900,1357676405,4765,4795,4795,4765,3617
|
|
20230818,094800,1340413910,4790,4795,4795,4785,2335
|
|
20230818,094700,1329229590,4790,4765,4790,4760,9501
|
|
20230818,094600,1283858440,4755,4755,4760,4750,2903
|
|
20230818,094500,1270053685,4760,4755,4760,4755,1176
|
|
20230818,094400,1264459255,4750,4760,4760,4750,1867
|
|
20230818,094300,1255589890,4755,4745,4755,4745,3232
|
|
20230818,094200,1240230630,4750,4755,4760,4745,9209
|
|
20230818,094100,1196465425,4755,4760,4760,4755,3520
|
|
20230818,094000,1179725950,4755,4760,4770,4755,93
|
|
20230818,093900,1179283680,4755,4760,4770,4755,1869
|
|
20230818,093800,1170387070,4760,4760,4765,4755,2447
|
|
20230818,093700,1158743425,4760,4755,4760,4750,8022
|
|
20230818,093600,1120590300,4755,4765,4765,4755,1398
|
|
20230818,093500,1113936715,4765,4765,4765,4765,397
|
|
20230818,093400,1112045010,4765,4760,4770,4760,2249
|
|
20230818,093300,1101328610,4760,4760,4760,4755,1247
|
|
20230818,093200,1095393915,4760,4770,4770,4760,4472
|
|
20230818,093100,1074083635,4770,4770,4770,4755,616
|
|
20230818,093000,1071147325,4755,4755,4770,4750,6076
|
|
20230818,092900,1042255025,4755,4765,4770,4755,13821
|
|
20230818,092800,976432665,4765,4760,4765,4760,4474
|
|
20230818,092700,955128805,4760,4760,4765,4755,4786
|
|
20230818,092600,932349660,4760,4755,4765,4750,9096
|
|
20230818,092500,889081955,4755,4750,4760,4750,5496
|
|
20230818,092400,862951000,4745,4765,4765,4745,18633
|
|
20230818,092300,774373210,4755,4770,4770,4755,9362
|
|
20230818,092200,729782060,4770,4765,4775,4760,3789
|
|
20230818,092100,711719970,4760,4780,4780,4760,12378
|
|
20230818,092000,652693865,4780,4785,4785,4775,5121
|
|
20230818,091900,628209335,4785,4790,4790,4780,2877
|
|
20230818,091800,614447025,4790,4780,4790,4780,1208
|
|
20230818,091700,608666780,4785,4785,4790,4780,2134
|
|
20230818,091600,598462755,4785,4790,4790,4785,5231
|
|
20230818,091500,573408740,4790,4780,4795,4780,1759
|
|
20230818,091400,564990135,4795,4790,4795,4780,8110
|
|
20230818,091300,526209225,4780,4775,4785,4770,3933
|
|
20230818,091200,507421550,4775,4785,4785,4770,8626
|
|
20230818,091100,466197240,4780,4800,4805,4780,14136
|
|
20230818,091000,398434995,4800,4805,4830,4800,4598
|
|
20230818,090900,376333120,4805,4805,4805,4800,3948
|
|
20230818,090800,357374080,4800,4805,4850,4800,10103
|
|
20230818,090700,308608160,4810,4800,4825,4795,4446
|
|
20230818,090600,287209370,4800,4795,4800,4790,3262
|
|
20230818,090500,271565735,4790,4785,4825,4785,3742
|
|
20230818,090400,253582580,4785,4785,4785,4775,7085
|
|
20230818,090300,219705260,4785,4855,4855,4780,6782
|
|
20230818,090200,187036660,4855,4780,4860,4780,3885
|
|
20230818,090100,168256640,4770,4780,4785,4765,9249
|
|
20230818,090000,124142510,4765,4805,4850,4765,25396
|