599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185600,14679686155,4390,4390,4390,4390,46247
|
|
20230822,185500,14679686155,4390,4390,4390,4390,0
|
|
20230822,185400,14679686155,4390,4390,4390,4390,0
|
|
20230822,185300,14679686155,4390,4390,4390,4390,0
|
|
20230822,185200,14679686155,4390,4390,4390,4390,0
|
|
20230822,185100,14679686155,4390,4390,4390,4390,0
|
|
20230822,185000,14679686155,4390,4390,4390,4390,0
|
|
20230822,184900,14679686155,4390,4390,4390,4390,0
|
|
20230822,184800,14679686155,4390,4390,4390,4390,0
|
|
20230822,184700,14679686155,4390,4390,4390,4390,0
|
|
20230822,184600,14679686155,4390,4390,4390,4390,0
|
|
20230822,184500,14679686155,4390,4390,4390,4390,0
|
|
20230822,184400,14679686155,4390,4390,4390,4390,0
|
|
20230822,184300,14679686155,4390,4390,4390,4390,0
|
|
20230822,184200,14679686155,4390,4390,4390,4390,0
|
|
20230822,184100,14679686155,4390,4390,4390,4390,0
|
|
20230822,184000,14679686155,4390,4390,4390,4390,0
|
|
20230822,183900,14679686155,4390,4390,4390,4390,0
|
|
20230822,183800,14679686155,4390,4390,4390,4390,0
|
|
20230822,183700,14679686155,4390,4390,4390,4390,0
|
|
20230822,183600,14679686155,4390,4390,4390,4390,0
|
|
20230822,183500,14679686155,4390,4390,4390,4390,0
|
|
20230822,183400,14679686155,4390,4390,4390,4390,0
|
|
20230822,183300,14679686155,4390,4390,4390,4390,0
|
|
20230822,183200,14679686155,4390,4390,4390,4390,0
|
|
20230822,183100,14679686155,4390,4390,4390,4390,0
|
|
20230822,183000,14679686155,4390,4390,4390,4390,0
|
|
20230822,182900,14679686155,4390,4390,4390,4390,0
|
|
20230822,182800,14679686155,4390,4390,4390,4390,0
|
|
20230822,182700,14679686155,4390,4390,4390,4390,0
|
|
20230822,182600,14679686155,4390,4390,4390,4390,46247
|
|
20230822,182500,14679686155,4390,4390,4390,4390,0
|
|
20230822,182400,14679686155,4390,4390,4390,4390,0
|
|
20230822,182300,14679686155,4390,4390,4390,4390,0
|
|
20230822,182200,14679686155,4390,4390,4390,4390,0
|
|
20230822,182100,14679686155,4390,4390,4390,4390,0
|
|
20230822,182000,14679686155,4390,4390,4390,4390,0
|
|
20230822,181900,14679686155,4390,4390,4390,4390,0
|
|
20230822,181800,14679686155,4390,4390,4390,4390,0
|
|
20230822,181700,14679686155,4390,4390,4390,4390,0
|
|
20230822,181600,14679686155,4390,4390,4390,4390,0
|
|
20230822,181500,14679686155,4390,4390,4390,4390,0
|
|
20230822,181400,14679686155,4390,4390,4390,4390,0
|
|
20230822,181300,14679686155,4390,4390,4390,4390,0
|
|
20230822,181200,14679686155,4390,4390,4390,4390,0
|
|
20230822,181100,14679686155,4390,4390,4390,4390,0
|
|
20230822,181000,14679686155,4390,4390,4390,4390,0
|
|
20230822,180900,14679686155,4390,4390,4390,4390,0
|
|
20230822,180800,14679686155,4390,4390,4390,4390,0
|
|
20230822,180700,14679686155,4390,4390,4390,4390,0
|
|
20230822,180600,14679686155,4390,4390,4390,4390,0
|
|
20230822,180500,14679686155,4390,4390,4390,4390,0
|
|
20230822,180400,14679686155,4390,4390,4390,4390,0
|
|
20230822,180300,14679686155,4390,4390,4390,4390,0
|
|
20230822,180200,14679686155,4390,4390,4390,4390,0
|
|
20230822,180100,14679686155,4390,4390,4390,4390,0
|
|
20230822,180000,14679686155,4390,4390,4390,4390,0
|
|
20230822,175900,14679686155,4390,4390,4390,4390,0
|
|
20230822,175800,14679686155,4390,4390,4390,4390,0
|
|
20230822,175700,14679686155,4390,4390,4390,4390,0
|
|
20230822,175600,14679686155,4390,4390,4390,4390,46247
|
|
20230822,175500,14679686155,4390,4390,4390,4390,0
|
|
20230822,175400,14679686155,4390,4390,4390,4390,0
|
|
20230822,175300,14679686155,4390,4390,4390,4390,0
|
|
20230822,175200,14679686155,4390,4390,4390,4390,0
|
|
20230822,175100,14679686155,4390,4390,4390,4390,0
|
|
20230822,175000,14679686155,4390,4390,4390,4390,0
|
|
20230822,174900,14679686155,4390,4390,4390,4390,0
|
|
20230822,174800,14679686155,4390,4390,4390,4390,0
|
|
20230822,174700,14679686155,4390,4390,4390,4390,0
|
|
20230822,174600,14679686155,4390,4390,4390,4390,0
|
|
20230822,174500,14679686155,4390,4390,4390,4390,0
|
|
20230822,174400,14679686155,4390,4390,4390,4390,0
|
|
20230822,174300,14679686155,4390,4390,4390,4390,0
|
|
20230822,174200,14679686155,4390,4390,4390,4390,0
|
|
20230822,174100,14679686155,4390,4390,4390,4390,0
|
|
20230822,174000,14679686155,4390,4390,4390,4390,0
|
|
20230822,173900,14679686155,4390,4390,4390,4390,0
|
|
20230822,173800,14679686155,4390,4390,4390,4390,0
|
|
20230822,173700,14679686155,4390,4390,4390,4390,0
|
|
20230822,173600,14679686155,4390,4390,4390,4390,0
|
|
20230822,173500,14679686155,4390,4390,4390,4390,0
|
|
20230822,173400,14679686155,4390,4390,4390,4390,0
|
|
20230822,173300,14679686155,4390,4390,4390,4390,0
|
|
20230822,173200,14679686155,4390,4390,4390,4390,0
|
|
20230822,173100,14679686155,4390,4390,4390,4390,0
|
|
20230822,173000,14679686155,4390,4390,4390,4390,0
|
|
20230822,172900,14679686155,4390,4390,4390,4390,0
|
|
20230822,172800,14679686155,4390,4390,4390,4390,0
|
|
20230822,172700,14679686155,4390,4390,4390,4390,0
|
|
20230822,172600,14679686155,4390,4390,4390,4390,46247
|
|
20230822,172500,14679686155,4390,4390,4390,4390,0
|
|
20230822,172400,14679686155,4390,4390,4390,4390,0
|
|
20230822,172300,14679686155,4390,4390,4390,4390,0
|
|
20230822,172200,14679686155,4390,4390,4390,4390,0
|
|
20230822,172100,14679686155,4390,4390,4390,4390,0
|
|
20230822,172000,14679686155,4390,4390,4390,4390,0
|
|
20230822,171900,14679686155,4390,4390,4390,4390,0
|
|
20230822,171800,14679686155,4390,4390,4390,4390,0
|
|
20230822,171700,14679686155,4390,4390,4390,4390,0
|
|
20230822,171600,14679686155,4390,4390,4390,4390,0
|
|
20230822,171500,14679686155,4390,4390,4390,4390,0
|
|
20230822,171400,14679686155,4390,4390,4390,4390,0
|
|
20230822,171300,14679686155,4390,4390,4390,4390,0
|
|
20230822,171200,14679686155,4390,4390,4390,4390,0
|
|
20230822,171100,14679686155,4390,4390,4390,4390,0
|
|
20230822,171000,14679686155,4390,4390,4390,4390,0
|
|
20230822,170900,14679686155,4390,4390,4390,4390,0
|
|
20230822,170800,14679686155,4390,4390,4390,4390,0
|
|
20230822,170700,14679686155,4390,4390,4390,4390,0
|
|
20230822,170600,14679686155,4390,4390,4390,4390,0
|
|
20230822,170500,14679686155,4390,4390,4390,4390,0
|
|
20230822,170400,14679686155,4390,4390,4390,4390,0
|
|
20230822,170300,14679686155,4390,4390,4390,4390,0
|
|
20230822,170200,14679686155,4390,4390,4390,4390,0
|
|
20230822,170100,14679686155,4390,4390,4390,4390,0
|
|
20230822,170000,14679686155,4390,4390,4390,4390,0
|
|
20230822,165900,14679686155,4390,4390,4390,4390,0
|
|
20230822,165800,14679686155,4390,4390,4390,4390,0
|
|
20230822,165700,14679686155,4390,4390,4390,4390,0
|
|
20230822,165600,14679686155,4390,4390,4390,4390,46247
|
|
20230822,165500,14679686155,4390,4390,4390,4390,0
|
|
20230822,165400,14679686155,4390,4390,4390,4390,0
|
|
20230822,165300,14679686155,4390,4390,4390,4390,0
|
|
20230822,165200,14679686155,4390,4390,4390,4390,0
|
|
20230822,165100,14679686155,4390,4390,4390,4390,0
|
|
20230822,165000,14679686155,4390,4390,4390,4390,0
|
|
20230822,164900,14679686155,4390,4390,4390,4390,0
|
|
20230822,164800,14679686155,4390,4390,4390,4390,0
|
|
20230822,164700,14679686155,4390,4390,4390,4390,0
|
|
20230822,164600,14679686155,4390,4390,4390,4390,0
|
|
20230822,164500,14679686155,4390,4390,4390,4390,0
|
|
20230822,164400,14679686155,4390,4390,4390,4390,0
|
|
20230822,164300,14679686155,4390,4390,4390,4390,0
|
|
20230822,164200,14679686155,4390,4390,4390,4390,0
|
|
20230822,164100,14679686155,4390,4390,4390,4390,0
|
|
20230822,164000,14679686155,4390,4390,4390,4390,0
|
|
20230822,163900,14679686155,4390,4390,4390,4390,0
|
|
20230822,163800,14679686155,4390,4390,4390,4390,0
|
|
20230822,163700,14679686155,4390,4390,4390,4390,0
|
|
20230822,163600,14679686155,4390,4390,4390,4390,0
|
|
20230822,163500,14679686155,4390,4390,4390,4390,0
|
|
20230822,163400,14679686155,4390,4390,4390,4390,0
|
|
20230822,163300,14679686155,4390,4390,4390,4390,0
|
|
20230822,163200,14679686155,4390,4390,4390,4390,0
|
|
20230822,163100,14679686155,4390,4390,4390,4390,0
|
|
20230822,163000,14679686155,4390,4390,4390,4390,0
|
|
20230822,162900,14679686155,4390,4390,4390,4390,0
|
|
20230822,162800,14679686155,4390,4390,4390,4390,0
|
|
20230822,162700,14679686155,4390,4390,4390,4390,0
|
|
20230822,162600,14679686155,4390,4390,4390,4390,46247
|
|
20230822,162500,14679686155,4390,4390,4390,4390,0
|
|
20230822,162400,14679686155,4390,4390,4390,4390,0
|
|
20230822,162300,14679686155,4390,4390,4390,4390,0
|
|
20230822,162200,14679686155,4390,4390,4390,4390,0
|
|
20230822,162100,14679686155,4390,4390,4390,4390,0
|
|
20230822,162000,14679686155,4390,4390,4390,4390,0
|
|
20230822,161900,14679686155,4390,4390,4390,4390,0
|
|
20230822,161800,14679686155,4390,4390,4390,4390,0
|
|
20230822,161700,14679686155,4390,4390,4390,4390,0
|
|
20230822,161600,14679686155,4390,4390,4390,4390,0
|
|
20230822,161500,14679686155,4390,4390,4390,4390,0
|
|
20230822,161400,14679686155,4390,4390,4390,4390,0
|
|
20230822,161300,14679686155,4390,4390,4390,4390,0
|
|
20230822,161200,14679686155,4390,4390,4390,4390,0
|
|
20230822,161100,14679686155,4390,4390,4390,4390,0
|
|
20230822,161000,14679686155,4390,4390,4390,4390,0
|
|
20230822,160900,14679686155,4390,4390,4390,4390,0
|
|
20230822,160800,14679686155,4390,4390,4390,4390,0
|
|
20230822,160700,14679686155,4390,4390,4390,4390,0
|
|
20230822,160600,14679686155,4390,4390,4390,4390,0
|
|
20230822,160500,14679686155,4390,4390,4390,4390,0
|
|
20230822,160400,14679686155,4390,4390,4390,4390,0
|
|
20230822,160300,14679686155,4390,4390,4390,4390,0
|
|
20230822,160200,14679686155,4390,4390,4390,4390,0
|
|
20230822,160100,14679686155,4390,4390,4390,4390,0
|
|
20230822,160000,14679686155,4390,4390,4390,4390,0
|
|
20230822,155900,14679686155,4390,4390,4390,4390,0
|
|
20230822,155800,14679686155,4390,4390,4390,4390,0
|
|
20230822,155700,14679686155,4390,4390,4390,4390,0
|
|
20230822,155600,14679686155,4390,4390,4390,4390,46247
|
|
20230822,155500,14679686155,4390,4390,4390,4390,0
|
|
20230822,155400,14679686155,4390,4390,4390,4390,0
|
|
20230822,155300,14679686155,4390,4390,4390,4390,0
|
|
20230822,155200,14679686155,4390,4390,4390,4390,0
|
|
20230822,155100,14679686155,4390,4390,4390,4390,0
|
|
20230822,155000,14679686155,4390,4390,4390,4390,0
|
|
20230822,154900,14679686155,4390,4390,4390,4390,0
|
|
20230822,154800,14679686155,4390,4390,4390,4390,0
|
|
20230822,154700,14679686155,4390,4390,4390,4390,0
|
|
20230822,154600,14679686155,4390,4390,4390,4390,0
|
|
20230822,154500,14679686155,4390,4390,4390,4390,0
|
|
20230822,154400,14679686155,4390,4390,4390,4390,0
|
|
20230822,154300,14679686155,4390,4390,4390,4390,0
|
|
20230822,154200,14679686155,4390,4390,4390,4390,0
|
|
20230822,154100,14679686155,4390,4390,4390,4390,0
|
|
20230822,154000,14679686155,4390,4390,4390,4390,0
|
|
20230822,153900,14679686155,4390,4390,4390,4390,0
|
|
20230822,153800,14679686155,4390,4390,4390,4390,0
|
|
20230822,153700,14679686155,4390,4390,4390,4390,0
|
|
20230822,153600,14679686155,4390,4390,4390,4390,0
|
|
20230822,153500,14679686155,4390,4390,4390,4390,0
|
|
20230822,153400,14679686155,4390,4390,4390,4390,0
|
|
20230822,153300,14679686155,4390,4390,4390,4390,0
|
|
20230822,153200,14679686155,4390,4390,4390,4390,0
|
|
20230822,153100,14679686155,4390,4390,4390,4390,0
|
|
20230822,153000,14679686155,4390,4390,4390,4390,46247
|
|
20230822,152900,14476661825,4420,4420,4420,4420,0
|
|
20230822,152800,14476661825,4420,4420,4420,4420,0
|
|
20230822,152700,14476661825,4420,4420,4420,4420,0
|
|
20230822,152600,14476661825,4420,4420,4420,4420,0
|
|
20230822,152500,14476661825,4420,4420,4420,4420,0
|
|
20230822,152400,14476661825,4420,4420,4420,4420,0
|
|
20230822,152300,14476661825,4420,4420,4420,4420,0
|
|
20230822,152200,14476661825,4420,4420,4420,4420,0
|
|
20230822,152100,14476661825,4420,4420,4420,4420,0
|
|
20230822,152000,14476661825,4420,4420,4420,4420,0
|
|
20230822,151900,14476661825,4420,4405,4420,4400,13054
|
|
20230822,151800,14419109025,4405,4410,4410,4405,1767
|
|
20230822,151700,14411323065,4405,4415,4415,4405,906
|
|
20230822,151600,14407326925,4415,4405,4420,4405,5012
|
|
20230822,151500,14385216775,4410,4400,4410,4400,15974
|
|
20230822,151400,14314846740,4400,4395,4400,4395,12383
|
|
20230822,151300,14260383445,4395,4400,4405,4395,8543
|
|
20230822,151200,14222808010,4400,4395,4400,4395,11509
|
|
20230822,151100,14172178365,4400,4400,4400,4395,4225
|
|
20230822,151000,14153598535,4400,4400,4405,4395,5385
|
|
20230822,150900,14129909000,4400,4405,4405,4395,7288
|
|
20230822,150800,14097831390,4405,4405,4405,4400,9130
|
|
20230822,150700,14057630385,4405,4405,4410,4400,11431
|
|
20230822,150600,14007294630,4405,4400,4405,4400,3537
|
|
20230822,150500,13991719750,4400,4400,4405,4395,5173
|
|
20230822,150400,13968958555,4400,4400,4400,4395,7543
|
|
20230822,150300,13935769390,4400,4395,4400,4395,4861
|
|
20230822,150200,13914404860,4395,4395,4395,4390,7989
|
|
20230822,150100,13879306770,4395,4400,4400,4390,2603
|
|
20230822,150000,13867867460,4400,4410,4410,4390,6154
|
|
20230822,145900,13840802735,4405,4400,4405,4395,5601
|
|
20230822,145800,13816163145,4395,4400,4400,4395,6558
|
|
20230822,145700,13787313470,4400,4410,4410,4395,3794
|
|
20230822,145600,13770620315,4410,4405,4410,4400,2284
|
|
20230822,145500,13760559290,4405,4395,4405,4390,13499
|
|
20230822,145400,13701190175,4395,4400,4400,4395,9220
|
|
20230822,145300,13660657155,4400,4400,4405,4395,8669
|
|
20230822,145200,13622503505,4405,4400,4405,4400,3169
|
|
20230822,145100,13608555500,4400,4400,4405,4400,8442
|
|
20230822,145000,13571405635,4405,4400,4405,4400,4759
|
|
20230822,144900,13550462840,4400,4400,4405,4390,13307
|
|
20230822,144800,13491912960,4395,4410,4410,4395,16691
|
|
20230822,144700,13418425750,4410,4400,4415,4400,6617
|
|
20230822,144600,13389249745,4400,4405,4405,4400,5194
|
|
20230822,144500,13366392475,4410,4410,4410,4400,7081
|
|
20230822,144400,13335211845,4410,4410,4415,4410,2566
|
|
20230822,144300,13323894085,4410,4405,4410,4405,3109
|
|
20230822,144200,13310194295,4405,4405,4410,4405,4509
|
|
20230822,144100,13290330085,4410,4410,4410,4405,3332
|
|
20230822,144000,13275646145,4405,4415,4420,4405,6932
|
|
20230822,143900,13245071745,4420,4420,4420,4415,608
|
|
20230822,143800,13242386725,4425,4410,4425,4410,4490
|
|
20230822,143700,13222548985,4415,4420,4420,4410,10157
|
|
20230822,143600,13177710050,4420,4420,4420,4415,9693
|
|
20230822,143500,13134894990,4420,4420,4425,4415,3206
|
|
20230822,143400,13120715325,4420,4415,4425,4415,5311
|
|
20230822,143300,13097263315,4415,4415,4425,4415,4162
|
|
20230822,143200,13078885415,4410,4410,4430,4410,8943
|
|
20230822,143100,13039411620,4405,4430,4435,4395,44478
|
|
20230822,143000,12843211265,4430,4435,4440,4430,3966
|
|
20230822,142900,12825632660,4440,4445,4445,4430,12294
|
|
20230822,142800,12771028220,4445,4445,4445,4445,2701
|
|
20230822,142700,12759022275,4445,4445,4445,4440,289
|
|
20230822,142600,12757738670,4445,4445,4445,4445,782
|
|
20230822,142500,12754262680,4445,4445,4445,4440,3501
|
|
20230822,142400,12738710905,4445,4445,4445,4440,3404
|
|
20230822,142300,12723593235,4450,4450,4450,4450,1
|
|
20230822,142200,12723588785,4450,4445,4450,4440,5353
|
|
20230822,142100,12699808600,4445,4450,4450,4445,338
|
|
20230822,142000,12698304750,4445,4450,4450,4445,1788
|
|
20230822,141900,12690357070,4450,4445,4455,4445,1504
|
|
20230822,141800,12683664315,4450,4455,4455,4450,3220
|
|
20230822,141700,12669321960,4455,4460,4460,4445,5582
|
|
20230822,141600,12644485360,4460,4460,4460,4455,3686
|
|
20230822,141500,12628063615,4460,4455,4460,4450,10169
|
|
20230822,141400,12582722755,4455,4455,4460,4445,2810
|
|
20230822,141300,12570216230,4460,4455,4460,4445,9317
|
|
20230822,141200,12528714245,4455,4440,4460,4440,28455
|
|
20230822,141100,12402150305,4440,4430,4440,4430,6436
|
|
20230822,141000,12373587960,4430,4435,4435,4430,3699
|
|
20230822,140900,12357200515,4435,4430,4435,4430,1082
|
|
20230822,140800,12352403450,4440,4440,4445,4435,3744
|
|
20230822,140700,12335786905,4445,4440,4445,4440,2616
|
|
20230822,140600,12324168810,4440,4440,4440,4440,2021
|
|
20230822,140500,12315195570,4440,4435,4440,4430,1131
|
|
20230822,140400,12310174605,4435,4435,4435,4430,4738
|
|
20230822,140300,12289161625,4435,4440,4440,4435,994
|
|
20230822,140200,12284753125,4440,4435,4440,4435,5085
|
|
20230822,140100,12262187885,4435,4435,4440,4435,3184
|
|
20230822,140000,12248063100,4440,4445,4445,4435,3351
|
|
20230822,135900,12233184410,4440,4445,4445,4440,1487
|
|
20230822,135800,12226581545,4445,4440,4445,4440,1778
|
|
20230822,135700,12218684215,4445,4445,4445,4440,202
|
|
20230822,135600,12217787305,4440,4445,4445,4440,3729
|
|
20230822,135500,12201230530,4430,4430,4445,4430,4364
|
|
20230822,135400,12181883455,4430,4430,4435,4425,647
|
|
20230822,135300,12179018645,4430,4430,4430,4425,2352
|
|
20230822,135200,12168604420,4425,4430,4435,4425,5481
|
|
20230822,135100,12144308765,4430,4440,4440,4430,1459
|
|
20230822,135000,12137837965,4440,4435,4440,4435,1832
|
|
20230822,134900,12129712885,4435,4440,4445,4435,4084
|
|
20230822,134800,12111590680,4435,4440,4445,4435,3882
|
|
20230822,134700,12094344905,4445,4450,4450,4445,2980
|
|
20230822,134600,12081098770,4450,4450,4450,4445,1127
|
|
20230822,134500,12076088945,4450,4440,4450,4440,6635
|
|
20230822,134400,12046619825,4440,4430,4440,4430,1303
|
|
20230822,134300,12040841080,4430,4430,4435,4430,1544
|
|
20230822,134200,12034001040,4430,4430,4435,4430,1966
|
|
20230822,134100,12025291575,4420,4425,4430,4420,2396
|
|
20230822,134000,12014690375,4425,4425,4425,4420,1300
|
|
20230822,133900,12008943520,4420,4425,4425,4420,6017
|
|
20230822,133800,11982343040,4430,4430,4430,4430,2188
|
|
20230822,133700,11972650200,4430,4430,4435,4430,663
|
|
20230822,133600,11969713055,4430,4430,4435,4430,655
|
|
20230822,133500,11966811325,4435,4430,4435,4430,2099
|
|
20230822,133400,11957512265,4435,4440,4440,4435,1405
|
|
20230822,133300,11951281045,4440,4440,4445,4440,1780
|
|
20230822,133200,11943377840,4440,4445,4445,4430,2594
|
|
20230822,133100,11931865670,4445,4440,4445,4435,7648
|
|
20230822,133000,11897899900,4440,4440,4445,4440,1775
|
|
20230822,132900,11890018780,4440,4425,4440,4425,5431
|
|
20230822,132800,11865946760,4425,4430,4430,4425,308
|
|
20230822,132700,11864583790,4430,4430,4430,4425,2759
|
|
20230822,132600,11852367070,4430,4430,4430,4425,1070
|
|
20230822,132500,11847627465,4430,4420,4430,4420,2411
|
|
20230822,132400,11836962820,4425,4430,4430,4420,5632
|
|
20230822,132300,11812049870,4430,4430,4430,4430,1559
|
|
20230822,132200,11805143500,4430,4435,4435,4430,2082
|
|
20230822,132100,11795917940,4435,4430,4435,4430,649
|
|
20230822,132000,11793042815,4425,4435,4435,4425,5658
|
|
20230822,131900,11767974925,4435,4435,4435,4435,286
|
|
20230822,131800,11766706515,4430,4435,4435,4430,2549
|
|
20230822,131700,11755403180,4435,4440,4445,4430,4926
|
|
20230822,131600,11733552975,4440,4440,4445,4435,1497
|
|
20230822,131500,11726906425,4435,4450,4450,4435,3994
|
|
20230822,131400,11709153145,4450,4430,4450,4430,13510
|
|
20230822,131300,11649177985,4430,4430,4435,4425,3411
|
|
20230822,131200,11634062320,4430,4435,4440,4430,8876
|
|
20230822,131100,11594730265,4435,4435,4445,4435,1050
|
|
20230822,131000,11590073080,4445,4450,4450,4435,6409
|
|
20230822,130900,11561604660,4450,4420,4450,4420,17004
|
|
20230822,130800,11486141875,4420,4420,4430,4415,14143
|
|
20230822,130700,11423574330,4425,4425,4425,4420,2976
|
|
20230822,130600,11410414625,4425,4425,4425,4425,1199
|
|
20230822,130500,11405109050,4425,4425,4430,4420,5506
|
|
20230822,130400,11380747510,4425,4430,4430,4420,1567
|
|
20230822,130300,11373813160,4430,4425,4430,4420,6323
|
|
20230822,130200,11345827500,4420,4430,4430,4420,8266
|
|
20230822,130100,11309216025,4430,4430,4435,4430,4308
|
|
20230822,130000,11290128895,4430,4425,4435,4425,4993
|
|
20230822,125900,11268010260,4425,4430,4435,4425,3688
|
|
20230822,125800,11251677840,4430,4405,4430,4405,34307
|
|
20230822,125700,11100022950,4405,4405,4405,4400,2102
|
|
20230822,125600,11090766045,4405,4405,4405,4405,1659
|
|
20230822,125500,11083458150,4405,4405,4410,4400,8293
|
|
20230822,125400,11046937855,4410,4395,4410,4395,14984
|
|
20230822,125300,10980972380,4395,4390,4400,4390,4975
|
|
20230822,125200,10959120760,4390,4395,4395,4390,3347
|
|
20230822,125100,10944410995,4395,4400,4400,4395,6212
|
|
20230822,125000,10917085055,4405,4415,4415,4400,1813
|
|
20230822,124900,10909101565,4400,4415,4415,4400,2527
|
|
20230822,124800,10897969515,4415,4415,4415,4410,2174
|
|
20230822,124700,10888380750,4415,4405,4415,4405,3936
|
|
20230822,124600,10871036455,4410,4415,4415,4410,2226
|
|
20230822,124500,10861219745,4410,4405,4410,4400,9776
|
|
20230822,124400,10818143740,4405,4400,4405,4400,1267
|
|
20230822,124300,10812568605,4400,4395,4400,4390,8388
|
|
20230822,124200,10775665160,4390,4400,4400,4385,5640
|
|
20230822,124100,10750912825,4400,4400,4400,4395,3664
|
|
20230822,124000,10734791775,4400,4395,4400,4390,2585
|
|
20230822,123900,10723443260,4395,4390,4400,4385,6547
|
|
20230822,123800,10694678640,4390,4395,4395,4390,147
|
|
20230822,123700,10694032810,4390,4390,4395,4385,5099
|
|
20230822,123600,10671636810,4390,4390,4390,4385,1901
|
|
20230822,123500,10663300305,4390,4390,4390,4385,8418
|
|
20230822,123400,10626377465,4390,4385,4395,4385,69
|
|
20230822,123300,10626074675,4385,4385,4395,4380,3789
|
|
20230822,123200,10609460060,4385,4395,4395,4385,1232
|
|
20230822,123100,10604057435,4390,4395,4400,4390,1705
|
|
20230822,123000,10596568830,4395,4395,4400,4395,3660
|
|
20230822,122900,10580482835,4400,4395,4400,4395,3492
|
|
20230822,122800,10565135375,4395,4385,4395,4385,1917
|
|
20230822,122700,10556720780,4385,4390,4390,4385,1408
|
|
20230822,122600,10550546690,4390,4385,4390,4380,2026
|
|
20230822,122500,10541662040,4385,4380,4390,4380,1094
|
|
20230822,122400,10536865480,4385,4390,4390,4380,4677
|
|
20230822,122300,10516354775,4390,4395,4395,4385,3307
|
|
20230822,122200,10501839985,4390,4395,4395,4390,1721
|
|
20230822,122100,10494282055,4400,4400,4400,4390,9807
|
|
20230822,122000,10451180025,4400,4400,4400,4395,13310
|
|
20230822,121900,10392669450,4400,4395,4400,4395,9369
|
|
20230822,121800,10351448870,4395,4405,4405,4395,3426
|
|
20230822,121700,10336376385,4400,4400,4405,4400,1946
|
|
20230822,121600,10327812880,4400,4395,4400,4395,2725
|
|
20230822,121500,10315829010,4395,4400,4400,4395,8688
|
|
20230822,121400,10277620775,4395,4390,4400,4380,8841
|
|
20230822,121300,10238751280,4380,4375,4395,4370,10527
|
|
20230822,121200,10192620610,4370,4370,4370,4365,4252
|
|
20230822,121100,10174050895,4370,4365,4370,4365,347
|
|
20230822,121000,10172535005,4365,4360,4370,4360,3293
|
|
20230822,120900,10158165785,4365,4365,4365,4360,1749
|
|
20230822,120800,10150536400,4360,4365,4370,4360,3663
|
|
20230822,120700,10134565095,4365,4360,4365,4360,785
|
|
20230822,120600,10131139570,4360,4370,4370,4355,8088
|
|
20230822,120500,10095870875,4370,4370,4370,4365,2456
|
|
20230822,120400,10085149550,4370,4375,4375,4370,667
|
|
20230822,120300,10082233515,4375,4375,4375,4370,4148
|
|
20230822,120200,10064088520,4375,4360,4375,4360,5174
|
|
20230822,120100,10041490405,4365,4365,4365,4360,7889
|
|
20230822,120000,10007092475,4365,4370,4370,4365,1592
|
|
20230822,115900,10000141935,4370,4365,4375,4365,12808
|
|
20230822,115800,9944180410,4365,4365,4370,4360,9364
|
|
20230822,115700,9903349650,4365,4365,4370,4365,726
|
|
20230822,115600,9900180610,4365,4365,4370,4365,1072
|
|
20230822,115500,9895500460,4365,4370,4370,4365,2353
|
|
20230822,115400,9885225585,4370,4370,4375,4365,1991
|
|
20230822,115300,9876527965,4370,4370,4375,4370,3845
|
|
20230822,115200,9859711025,4370,4370,4375,4370,1056
|
|
20230822,115100,9855095855,4370,4370,4375,4365,6599
|
|
20230822,115000,9826281555,4370,4370,4375,4370,904
|
|
20230822,114900,9822331015,4370,4360,4370,4360,6470
|
|
20230822,114800,9794078890,4365,4360,4365,4360,9525
|
|
20230822,114700,9752529930,4360,4355,4360,4355,5752
|
|
20230822,114600,9727476855,4355,4360,4360,4355,19538
|
|
20230822,114500,9642365830,4360,4365,4370,4355,24101
|
|
20230822,114400,9537280155,4365,4365,4370,4360,6845
|
|
20230822,114300,9507408070,4365,4375,4375,4365,10229
|
|
20230822,114200,9462748105,4375,4375,4375,4365,5431
|
|
20230822,114100,9439009015,4380,4375,4380,4375,4604
|
|
20230822,114000,9418861270,4375,4370,4375,4365,6454
|
|
20230822,113900,9390658920,4365,4370,4370,4365,7026
|
|
20230822,113800,9359976360,4370,4375,4375,4365,6496
|
|
20230822,113700,9331584910,4375,4375,4380,4370,3912
|
|
20230822,113600,9314473155,4375,4375,4375,4370,5546
|
|
20230822,113500,9290234240,4375,4380,4380,4375,2447
|
|
20230822,113400,9279527605,4380,4375,4380,4370,3560
|
|
20230822,113300,9263947150,4375,4375,4375,4370,5680
|
|
20230822,113200,9239125445,4375,4380,4380,4370,5321
|
|
20230822,113100,9215855085,4380,4380,4385,4380,1328
|
|
20230822,113000,9210038420,4380,4380,4380,4370,2071
|
|
20230822,112900,9200974235,4380,4375,4380,4375,7649
|
|
20230822,112800,9167499075,4375,4375,4380,4375,2048
|
|
20230822,112700,9158539070,4375,4375,4385,4375,1871
|
|
20230822,112600,9150346365,4375,4380,4380,4370,3781
|
|
20230822,112500,9133805930,4380,4385,4385,4375,2060
|
|
20230822,112400,9124783505,4385,4390,4390,4380,1419
|
|
20230822,112300,9118561045,4390,4390,4390,4375,15261
|
|
20230822,112200,9051657940,4385,4385,4385,4380,2308
|
|
20230822,112100,9041538970,4385,4385,4390,4385,1093
|
|
20230822,112000,9036744170,4385,4380,4385,4380,1651
|
|
20230822,111900,9029504600,4380,4380,4380,4375,5357
|
|
20230822,111800,9006051710,4380,4375,4380,4375,554
|
|
20230822,111700,9003625865,4380,4370,4380,4370,1468
|
|
20230822,111600,8997204125,4370,4375,4375,4365,7803
|
|
20230822,111500,8963108610,4380,4375,4380,4370,2113
|
|
20230822,111400,8953857000,4370,4370,4370,4360,4966
|
|
20230822,111300,8932168380,4370,4370,4370,4365,1158
|
|
20230822,111200,8927113055,4365,4365,4365,4355,21248
|
|
20230822,111100,8834446695,4365,4370,4370,4360,18891
|
|
20230822,111000,8752053300,4370,4370,4370,4360,9598
|
|
20230822,110900,8710152520,4365,4370,4375,4365,1676
|
|
20230822,110800,8702830625,4370,4380,4380,4370,16107
|
|
20230822,110700,8632409405,4380,4385,4390,4375,7266
|
|
20230822,110600,8600583785,4385,4375,4385,4375,3553
|
|
20230822,110500,8585009060,4375,4375,4375,4370,1877
|
|
20230822,110400,8576797290,4370,4380,4385,4365,10982
|
|
20230822,110300,8528771030,4375,4370,4380,4360,12393
|
|
20230822,110200,8474635770,4370,4375,4375,4365,4582
|
|
20230822,110100,8454607790,4375,4385,4390,4375,16652
|
|
20230822,110000,8381669465,4385,4380,4390,4380,7859
|
|
20230822,105900,8347209850,4385,4395,4395,4380,9053
|
|
20230822,105800,8307489085,4395,4405,4410,4395,3798
|
|
20230822,105700,8290784450,4410,4395,4410,4395,7685
|
|
20230822,105600,8256942335,4400,4420,4420,4400,5394
|
|
20230822,105500,8233152550,4420,4415,4425,4415,6809
|
|
20230822,105400,8203066600,4420,4400,4420,4390,15023
|
|
20230822,105300,8136857195,4400,4380,4400,4380,7050
|
|
20230822,105200,8105914510,4380,4375,4390,4375,5826
|
|
20230822,105100,8080395055,4370,4365,4370,4360,6062
|
|
20230822,105000,8053920895,4365,4380,4380,4355,34571
|
|
20230822,104900,7902958445,4390,4390,4395,4380,26264
|
|
20230822,104800,7787822260,4395,4395,4400,4385,12015
|
|
20230822,104700,7735090995,4395,4395,4400,4390,4896
|
|
20230822,104600,7713575040,4400,4400,4400,4390,9365
|
|
20230822,104500,7672450360,4400,4405,4405,4390,15414
|
|
20230822,104400,7604660005,4405,4400,4405,4395,5154
|
|
20230822,104300,7581980225,4400,4400,4405,4400,14942
|
|
20230822,104200,7516223325,4400,4395,4400,4390,7959
|
|
20230822,104100,7481238590,4395,4400,4400,4390,8171
|
|
20230822,104000,7445363550,4390,4405,4405,4385,75388
|
|
20230822,103900,7113763475,4405,4415,4420,4400,48996
|
|
20230822,103800,6897848810,4415,4415,4415,4410,7610
|
|
20230822,103700,6864262455,4415,4420,4420,4415,4808
|
|
20230822,103600,6843022170,4420,4420,4420,4415,7911
|
|
20230822,103500,6808087430,4415,4420,4420,4415,6680
|
|
20230822,103400,6778585225,4415,4415,4425,4405,24294
|
|
20230822,103300,6671375720,4415,4425,4425,4415,4012
|
|
20230822,103200,6653650485,4420,4415,4425,4410,4136
|
|
20230822,103100,6635394805,4415,4420,4430,4415,5991
|
|
20230822,103000,6608898745,4420,4425,4430,4415,11107
|
|
20230822,102900,6559801335,4425,4420,4425,4420,12077
|
|
20230822,102800,6506401940,4425,4440,4440,4425,9168
|
|
20230822,102700,6465768420,4435,4435,4440,4435,3168
|
|
20230822,102600,6451705250,4440,4440,4440,4430,787
|
|
20230822,102500,6448213845,4440,4425,4440,4425,913
|
|
20230822,102400,6444171330,4425,4425,4445,4425,1472
|
|
20230822,102300,6437657445,4425,4425,4425,4420,2200
|
|
20230822,102200,6427923930,4420,4415,4425,4415,2550
|
|
20230822,102100,6416661475,4415,4405,4425,4405,25423
|
|
20230822,102000,6304545140,4405,4440,4440,4405,48164
|
|
20230822,101900,6091673120,4440,4435,4440,4430,12290
|
|
20230822,101800,6037163310,4440,4450,4450,4440,6685
|
|
20230822,101700,6007481860,4450,4445,4460,4440,1258
|
|
20230822,101600,6001889820,4460,4440,4460,4440,2981
|
|
20230822,101500,5988614300,4455,4435,4455,4435,8857
|
|
20230822,101400,5949305405,4440,4450,4455,4435,13971
|
|
20230822,101300,5887216330,4455,4455,4460,4450,3677
|
|
20230822,101200,5870829880,4460,4460,4460,4455,6190
|
|
20230822,101100,5843249385,4460,4465,4465,4460,4992
|
|
20230822,101000,5820983535,4460,4460,4460,4460,2829
|
|
20230822,100900,5808366195,4460,4460,4460,4455,2277
|
|
20230822,100800,5798210870,4460,4465,4470,4460,4975
|
|
20230822,100700,5776014520,4465,4460,4470,4460,3349
|
|
20230822,100600,5761058700,4460,4450,4460,4450,5515
|
|
20230822,100500,5736493030,4450,4450,4455,4450,5017
|
|
20230822,100400,5714167130,4445,4445,4450,4435,10466
|
|
20230822,100300,5667647490,4435,4475,4475,4435,16248
|
|
20230822,100200,5595364715,4475,4480,4480,4470,8398
|
|
20230822,100100,5557798680,4475,4475,4480,4475,3214
|
|
20230822,100000,5543415925,4475,4480,4485,4475,1696
|
|
20230822,095900,5535822835,4485,4480,4485,4480,5241
|
|
20230822,095800,5512326070,4480,4480,4485,4480,4772
|
|
20230822,095700,5490941420,4480,4495,4495,4480,8539
|
|
20230822,095600,5452615215,4495,4495,4500,4495,9499
|
|
20230822,095500,5409894295,4495,4480,4500,4480,28397
|
|
20230822,095400,5282383680,4480,4475,4485,4475,8067
|
|
20230822,095300,5246233785,4475,4470,4475,4465,4626
|
|
20230822,095200,5225546535,4475,4480,4480,4460,15979
|
|
20230822,095100,5154087880,4475,4470,4480,4470,4939
|
|
20230822,095000,5131972770,4475,4460,4475,4450,25482
|
|
20230822,094900,5018117040,4450,4455,4460,4450,6413
|
|
20230822,094800,4989531570,4455,4465,4475,4450,11186
|
|
20230822,094700,4939610350,4470,4450,4470,4445,19986
|
|
20230822,094600,4850453375,4445,4445,4450,4440,7859
|
|
20230822,094500,4815509885,4445,4440,4455,4440,4669
|
|
20230822,094400,4794759370,4440,4440,4440,4430,10738
|
|
20230822,094300,4747102600,4440,4425,4440,4425,13188
|
|
20230822,094200,4688680525,4435,4435,4435,4415,7534
|
|
20230822,094100,4655362935,4425,4435,4435,4425,17046
|
|
20230822,094000,4579858470,4435,4435,4435,4430,4436
|
|
20230822,093900,4560191450,4435,4435,4440,4430,3578
|
|
20230822,093800,4544324720,4430,4435,4450,4430,4385
|
|
20230822,093700,4524865885,4440,4435,4450,4435,5800
|
|
20230822,093600,4499117215,4435,4445,4450,4430,8516
|
|
20230822,093500,4461307950,4445,4455,4455,4430,24040
|
|
20230822,093400,4354451695,4455,4460,4460,4455,5754
|
|
20230822,093300,4328794645,4460,4465,4475,4455,16662
|
|
20230822,093200,4254390575,4470,4470,4475,4455,17522
|
|
20230822,093100,4176223435,4465,4425,4465,4420,21141
|
|
20230822,093000,4082483390,4425,4420,4430,4410,12409
|
|
20230822,092900,4027606585,4420,4415,4430,4410,19217
|
|
20230822,092800,3942755870,4415,4415,4425,4410,12464
|
|
20230822,092700,3887728225,4415,4420,4425,4405,65263
|
|
20230822,092600,3599751750,4415,4415,4420,4410,10459
|
|
20230822,092500,3553565210,4415,4415,4425,4415,12985
|
|
20230822,092400,3496225660,4420,4425,4430,4415,13581
|
|
20230822,092300,3436190470,4430,4430,4430,4420,12219
|
|
20230822,092200,3382138260,4430,4430,4435,4425,7202
|
|
20230822,092100,3350234355,4435,4420,4435,4415,18482
|
|
20230822,092000,3268503710,4420,4420,4425,4415,31217
|
|
20230822,091900,3130544945,4425,4435,4435,4420,28150
|
|
20230822,091800,3005925965,4435,4445,4445,4430,11943
|
|
20230822,091700,2952968000,4430,4415,4450,4410,19258
|
|
20230822,091600,2867614640,4410,4430,4435,4405,45712
|
|
20230822,091500,2665769095,4430,4445,4450,4425,43147
|
|
20230822,091400,2474509880,4445,4475,4475,4440,40422
|
|
20230822,091300,2294325775,4475,4485,4485,4470,17807
|
|
20230822,091200,2214605815,4485,4490,4500,4470,28213
|
|
20230822,091100,2088154965,4490,4500,4500,4490,3993
|
|
20230822,091000,2070208025,4500,4475,4500,4475,16849
|
|
20230822,090900,1994718630,4480,4505,4510,4470,20085
|
|
20230822,090800,1904477095,4505,4510,4520,4500,27922
|
|
20230822,090700,1778673795,4510,4510,4515,4500,8918
|
|
20230822,090600,1738452610,4515,4475,4515,4470,27392
|
|
20230822,090500,1615481855,4475,4460,4500,4460,39448
|
|
20230822,090400,1438903230,4485,4530,4530,4445,138864
|
|
20230822,090300,815862650,4530,4535,4540,4525,36322
|
|
20230822,090200,651266650,4535,4540,4550,4520,32990
|
|
20230822,090100,501658880,4540,4550,4575,4540,33628
|
|
20230822,090000,348438790,4545,4570,4640,4545,76102
|