598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185500,12254932940,4230,4230,4230,4230,56144
|
|
20230823,185400,12254932940,4230,4230,4230,4230,0
|
|
20230823,185300,12254932940,4230,4230,4230,4230,0
|
|
20230823,185200,12254932940,4230,4230,4230,4230,0
|
|
20230823,185100,12254932940,4230,4230,4230,4230,0
|
|
20230823,185000,12254932940,4230,4230,4230,4230,0
|
|
20230823,184900,12254932940,4230,4230,4230,4230,0
|
|
20230823,184800,12254932940,4230,4230,4230,4230,0
|
|
20230823,184700,12254932940,4230,4230,4230,4230,0
|
|
20230823,184600,12254932940,4230,4230,4230,4230,0
|
|
20230823,184500,12254932940,4230,4230,4230,4230,0
|
|
20230823,184400,12254932940,4230,4230,4230,4230,0
|
|
20230823,184300,12254932940,4230,4230,4230,4230,0
|
|
20230823,184200,12254932940,4230,4230,4230,4230,0
|
|
20230823,184100,12254932940,4230,4230,4230,4230,0
|
|
20230823,184000,12254932940,4230,4230,4230,4230,0
|
|
20230823,183900,12254932940,4230,4230,4230,4230,0
|
|
20230823,183800,12254932940,4230,4230,4230,4230,0
|
|
20230823,183700,12254932940,4230,4230,4230,4230,0
|
|
20230823,183600,12254932940,4230,4230,4230,4230,0
|
|
20230823,183500,12254932940,4230,4230,4230,4230,0
|
|
20230823,183400,12254932940,4230,4230,4230,4230,0
|
|
20230823,183300,12254932940,4230,4230,4230,4230,0
|
|
20230823,183200,12254932940,4230,4230,4230,4230,0
|
|
20230823,183100,12254932940,4230,4230,4230,4230,0
|
|
20230823,183000,12254932940,4230,4230,4230,4230,0
|
|
20230823,182900,12254932940,4230,4230,4230,4230,0
|
|
20230823,182800,12254932940,4230,4230,4230,4230,0
|
|
20230823,182700,12254932940,4230,4230,4230,4230,0
|
|
20230823,182600,12254932940,4230,4230,4230,4230,0
|
|
20230823,182500,12254932940,4230,4230,4230,4230,56144
|
|
20230823,182400,12254932940,4230,4230,4230,4230,0
|
|
20230823,182300,12254932940,4230,4230,4230,4230,0
|
|
20230823,182200,12254932940,4230,4230,4230,4230,0
|
|
20230823,182100,12254932940,4230,4230,4230,4230,0
|
|
20230823,182000,12254932940,4230,4230,4230,4230,0
|
|
20230823,181900,12254932940,4230,4230,4230,4230,0
|
|
20230823,181800,12254932940,4230,4230,4230,4230,0
|
|
20230823,181700,12254932940,4230,4230,4230,4230,0
|
|
20230823,181600,12254932940,4230,4230,4230,4230,0
|
|
20230823,181500,12254932940,4230,4230,4230,4230,0
|
|
20230823,181400,12254932940,4230,4230,4230,4230,0
|
|
20230823,181300,12254932940,4230,4230,4230,4230,0
|
|
20230823,181200,12254932940,4230,4230,4230,4230,0
|
|
20230823,181100,12254932940,4230,4230,4230,4230,0
|
|
20230823,181000,12254932940,4230,4230,4230,4230,0
|
|
20230823,180900,12254932940,4230,4230,4230,4230,0
|
|
20230823,180800,12254932940,4230,4230,4230,4230,0
|
|
20230823,180700,12254932940,4230,4230,4230,4230,0
|
|
20230823,180600,12254932940,4230,4230,4230,4230,0
|
|
20230823,180500,12254932940,4230,4230,4230,4230,0
|
|
20230823,180400,12254932940,4230,4230,4230,4230,0
|
|
20230823,180300,12254932940,4230,4230,4230,4230,0
|
|
20230823,180200,12254932940,4230,4230,4230,4230,0
|
|
20230823,180100,12254932940,4230,4230,4230,4230,0
|
|
20230823,180000,12254932940,4230,4230,4230,4230,0
|
|
20230823,175900,12254932940,4230,4230,4230,4230,0
|
|
20230823,175800,12254932940,4230,4230,4230,4230,0
|
|
20230823,175700,12254932940,4230,4230,4230,4230,0
|
|
20230823,175600,12254932940,4230,4230,4230,4230,0
|
|
20230823,175500,12254932940,4230,4230,4230,4230,56144
|
|
20230823,175400,12254932940,4230,4230,4230,4230,0
|
|
20230823,175300,12254932940,4230,4230,4230,4230,0
|
|
20230823,175200,12254932940,4230,4230,4230,4230,0
|
|
20230823,175100,12254932940,4230,4230,4230,4230,0
|
|
20230823,175000,12254932940,4230,4230,4230,4230,0
|
|
20230823,174900,12254932940,4230,4230,4230,4230,0
|
|
20230823,174800,12254932940,4230,4230,4230,4230,0
|
|
20230823,174700,12254932940,4230,4230,4230,4230,0
|
|
20230823,174600,12254932940,4230,4230,4230,4230,0
|
|
20230823,174500,12254932940,4230,4230,4230,4230,0
|
|
20230823,174400,12254932940,4230,4230,4230,4230,0
|
|
20230823,174300,12254932940,4230,4230,4230,4230,0
|
|
20230823,174200,12254932940,4230,4230,4230,4230,0
|
|
20230823,174100,12254932940,4230,4230,4230,4230,0
|
|
20230823,174000,12254932940,4230,4230,4230,4230,0
|
|
20230823,173900,12254932940,4230,4230,4230,4230,0
|
|
20230823,173800,12254932940,4230,4230,4230,4230,0
|
|
20230823,173700,12254932940,4230,4230,4230,4230,0
|
|
20230823,173600,12254932940,4230,4230,4230,4230,0
|
|
20230823,173500,12254932940,4230,4230,4230,4230,0
|
|
20230823,173400,12254932940,4230,4230,4230,4230,0
|
|
20230823,173300,12254932940,4230,4230,4230,4230,0
|
|
20230823,173200,12254932940,4230,4230,4230,4230,0
|
|
20230823,173100,12254932940,4230,4230,4230,4230,0
|
|
20230823,173000,12254932940,4230,4230,4230,4230,0
|
|
20230823,172900,12254932940,4230,4230,4230,4230,0
|
|
20230823,172800,12254932940,4230,4230,4230,4230,0
|
|
20230823,172700,12254932940,4230,4230,4230,4230,0
|
|
20230823,172600,12254932940,4230,4230,4230,4230,0
|
|
20230823,172500,12254932940,4230,4230,4230,4230,56144
|
|
20230823,172400,12254932940,4230,4230,4230,4230,0
|
|
20230823,172300,12254932940,4230,4230,4230,4230,0
|
|
20230823,172200,12254932940,4230,4230,4230,4230,0
|
|
20230823,172100,12254932940,4230,4230,4230,4230,0
|
|
20230823,172000,12254932940,4230,4230,4230,4230,0
|
|
20230823,171900,12254932940,4230,4230,4230,4230,0
|
|
20230823,171800,12254932940,4230,4230,4230,4230,0
|
|
20230823,171700,12254932940,4230,4230,4230,4230,0
|
|
20230823,171600,12254932940,4230,4230,4230,4230,0
|
|
20230823,171500,12254932940,4230,4230,4230,4230,0
|
|
20230823,171400,12254932940,4230,4230,4230,4230,0
|
|
20230823,171300,12254932940,4230,4230,4230,4230,0
|
|
20230823,171200,12254932940,4230,4230,4230,4230,0
|
|
20230823,171100,12254932940,4230,4230,4230,4230,0
|
|
20230823,171000,12254932940,4230,4230,4230,4230,0
|
|
20230823,170900,12254932940,4230,4230,4230,4230,0
|
|
20230823,170800,12254932940,4230,4230,4230,4230,0
|
|
20230823,170700,12254932940,4230,4230,4230,4230,0
|
|
20230823,170600,12254932940,4230,4230,4230,4230,0
|
|
20230823,170500,12254932940,4230,4230,4230,4230,0
|
|
20230823,170400,12254932940,4230,4230,4230,4230,0
|
|
20230823,170300,12254932940,4230,4230,4230,4230,0
|
|
20230823,170200,12254932940,4230,4230,4230,4230,0
|
|
20230823,170100,12254932940,4230,4230,4230,4230,0
|
|
20230823,170000,12254932940,4230,4230,4230,4230,0
|
|
20230823,165900,12254932940,4230,4230,4230,4230,0
|
|
20230823,165800,12254932940,4230,4230,4230,4230,0
|
|
20230823,165700,12254932940,4230,4230,4230,4230,0
|
|
20230823,165600,12254932940,4230,4230,4230,4230,0
|
|
20230823,165500,12254932940,4230,4230,4230,4230,56144
|
|
20230823,165400,12254932940,4230,4230,4230,4230,0
|
|
20230823,165300,12254932940,4230,4230,4230,4230,0
|
|
20230823,165200,12254932940,4230,4230,4230,4230,0
|
|
20230823,165100,12254932940,4230,4230,4230,4230,0
|
|
20230823,165000,12254932940,4230,4230,4230,4230,0
|
|
20230823,164900,12254932940,4230,4230,4230,4230,0
|
|
20230823,164800,12254932940,4230,4230,4230,4230,0
|
|
20230823,164700,12254932940,4230,4230,4230,4230,0
|
|
20230823,164600,12254932940,4230,4230,4230,4230,0
|
|
20230823,164500,12254932940,4230,4230,4230,4230,0
|
|
20230823,164400,12254932940,4230,4230,4230,4230,0
|
|
20230823,164300,12254932940,4230,4230,4230,4230,0
|
|
20230823,164200,12254932940,4230,4230,4230,4230,0
|
|
20230823,164100,12254932940,4230,4230,4230,4230,0
|
|
20230823,164000,12254932940,4230,4230,4230,4230,0
|
|
20230823,163900,12254932940,4230,4230,4230,4230,0
|
|
20230823,163800,12254932940,4230,4230,4230,4230,0
|
|
20230823,163700,12254932940,4230,4230,4230,4230,0
|
|
20230823,163600,12254932940,4230,4230,4230,4230,0
|
|
20230823,163500,12254932940,4230,4230,4230,4230,0
|
|
20230823,163400,12254932940,4230,4230,4230,4230,0
|
|
20230823,163300,12254932940,4230,4230,4230,4230,0
|
|
20230823,163200,12254932940,4230,4230,4230,4230,0
|
|
20230823,163100,12254932940,4230,4230,4230,4230,0
|
|
20230823,163000,12254932940,4230,4230,4230,4230,0
|
|
20230823,162900,12254932940,4230,4230,4230,4230,0
|
|
20230823,162800,12254932940,4230,4230,4230,4230,0
|
|
20230823,162700,12254932940,4230,4230,4230,4230,0
|
|
20230823,162600,12254932940,4230,4230,4230,4230,0
|
|
20230823,162500,12254932940,4230,4230,4230,4230,56144
|
|
20230823,162400,12254932940,4230,4230,4230,4230,0
|
|
20230823,162300,12254932940,4230,4230,4230,4230,0
|
|
20230823,162200,12254932940,4230,4230,4230,4230,0
|
|
20230823,162100,12254932940,4230,4230,4230,4230,0
|
|
20230823,162000,12254932940,4230,4230,4230,4230,0
|
|
20230823,161900,12254932940,4230,4230,4230,4230,0
|
|
20230823,161800,12254932940,4230,4230,4230,4230,0
|
|
20230823,161700,12254932940,4230,4230,4230,4230,0
|
|
20230823,161600,12254932940,4230,4230,4230,4230,0
|
|
20230823,161500,12254932940,4230,4230,4230,4230,0
|
|
20230823,161400,12254932940,4230,4230,4230,4230,0
|
|
20230823,161300,12254932940,4230,4230,4230,4230,0
|
|
20230823,161200,12254932940,4230,4230,4230,4230,0
|
|
20230823,161100,12254932940,4230,4230,4230,4230,0
|
|
20230823,161000,12254932940,4230,4230,4230,4230,0
|
|
20230823,160900,12254932940,4230,4230,4230,4230,0
|
|
20230823,160800,12254932940,4230,4230,4230,4230,0
|
|
20230823,160700,12254932940,4230,4230,4230,4230,0
|
|
20230823,160600,12254932940,4230,4230,4230,4230,0
|
|
20230823,160500,12254932940,4230,4230,4230,4230,0
|
|
20230823,160400,12254932940,4230,4230,4230,4230,0
|
|
20230823,160300,12254932940,4230,4230,4230,4230,0
|
|
20230823,160200,12254932940,4230,4230,4230,4230,0
|
|
20230823,160100,12254932940,4230,4230,4230,4230,0
|
|
20230823,160000,12254932940,4230,4230,4230,4230,0
|
|
20230823,155900,12254932940,4230,4230,4230,4230,0
|
|
20230823,155800,12254932940,4230,4230,4230,4230,0
|
|
20230823,155700,12254932940,4230,4230,4230,4230,0
|
|
20230823,155600,12254932940,4230,4230,4230,4230,0
|
|
20230823,155500,12254932940,4230,4230,4230,4230,56144
|
|
20230823,155400,12254932940,4230,4230,4230,4230,0
|
|
20230823,155300,12254932940,4230,4230,4230,4230,0
|
|
20230823,155200,12254932940,4230,4230,4230,4230,0
|
|
20230823,155100,12254932940,4230,4230,4230,4230,0
|
|
20230823,155000,12254932940,4230,4230,4230,4230,0
|
|
20230823,154900,12254932940,4230,4230,4230,4230,0
|
|
20230823,154800,12254932940,4230,4230,4230,4230,0
|
|
20230823,154700,12254932940,4230,4230,4230,4230,0
|
|
20230823,154600,12254932940,4230,4230,4230,4230,0
|
|
20230823,154500,12254932940,4230,4230,4230,4230,0
|
|
20230823,154400,12254932940,4230,4230,4230,4230,0
|
|
20230823,154300,12254932940,4230,4230,4230,4230,0
|
|
20230823,154200,12254932940,4230,4230,4230,4230,0
|
|
20230823,154100,12254932940,4230,4230,4230,4230,0
|
|
20230823,154000,12254932940,4230,4230,4230,4230,0
|
|
20230823,153900,12254932940,4230,4230,4230,4230,0
|
|
20230823,153800,12254932940,4230,4230,4230,4230,0
|
|
20230823,153700,12254932940,4230,4230,4230,4230,0
|
|
20230823,153600,12254932940,4230,4230,4230,4230,0
|
|
20230823,153500,12254932940,4230,4230,4230,4230,0
|
|
20230823,153400,12254932940,4230,4230,4230,4230,0
|
|
20230823,153300,12254932940,4230,4230,4230,4230,0
|
|
20230823,153200,12254932940,4230,4230,4230,4230,0
|
|
20230823,153100,12254932940,4230,4230,4230,4230,0
|
|
20230823,153000,12254932940,4230,4230,4230,4230,56144
|
|
20230823,152900,12017443820,4240,4240,4240,4240,0
|
|
20230823,152800,12017443820,4240,4240,4240,4240,0
|
|
20230823,152700,12017443820,4240,4240,4240,4240,0
|
|
20230823,152600,12017443820,4240,4240,4240,4240,0
|
|
20230823,152500,12017443820,4240,4240,4240,4240,0
|
|
20230823,152400,12017443820,4240,4240,4240,4240,0
|
|
20230823,152300,12017443820,4240,4240,4240,4240,0
|
|
20230823,152200,12017443820,4240,4240,4240,4240,0
|
|
20230823,152100,12017443820,4240,4240,4240,4240,0
|
|
20230823,152000,12017443820,4240,4240,4240,4240,0
|
|
20230823,151900,12017443820,4240,4240,4245,4240,11143
|
|
20230823,151800,11970182435,4240,4240,4245,4235,9503
|
|
20230823,151700,11929900605,4235,4240,4245,4235,12547
|
|
20230823,151600,11876714055,4240,4235,4245,4235,14681
|
|
20230823,151500,11814480110,4240,4240,4245,4235,12161
|
|
20230823,151400,11762955360,4245,4250,4250,4240,10249
|
|
20230823,151300,11719490185,4250,4245,4250,4245,3503
|
|
20230823,151200,11704616110,4245,4240,4250,4240,5206
|
|
20230823,151100,11682517725,4240,4245,4245,4235,9884
|
|
20230823,151000,11640616740,4245,4240,4245,4240,5708
|
|
20230823,150900,11616393660,4245,4235,4245,4235,5237
|
|
20230823,150800,11594196505,4240,4235,4245,4230,24708
|
|
20230823,150700,11489557150,4230,4245,4245,4230,18996
|
|
20230823,150600,11409096660,4245,4235,4250,4235,8110
|
|
20230823,150500,11374677810,4235,4250,4255,4235,17353
|
|
20230823,150400,11301030530,4250,4245,4255,4245,6148
|
|
20230823,150300,11274904950,4245,4245,4250,4240,5476
|
|
20230823,150200,11251664590,4245,4255,4260,4245,6991
|
|
20230823,150100,11221960290,4255,4255,4260,4245,8067
|
|
20230823,150000,11187668300,4250,4255,4260,4245,1830
|
|
20230823,145900,11179892760,4255,4245,4265,4245,10131
|
|
20230823,145800,11136857985,4250,4250,4255,4245,4085
|
|
20230823,145700,11119504095,4245,4255,4260,4245,8664
|
|
20230823,145600,11082674770,4260,4265,4270,4255,4011
|
|
20230823,145500,11065569515,4265,4245,4265,4235,30487
|
|
20230823,145400,10936047940,4250,4250,4250,4245,1128
|
|
20230823,145300,10931256385,4240,4240,4250,4235,10422
|
|
20230823,145200,10887043540,4235,4250,4255,4235,14640
|
|
20230823,145100,10824925335,4255,4255,4255,4250,6204
|
|
20230823,145000,10798537285,4255,4240,4260,4240,3527
|
|
20230823,144900,10783532890,4240,4245,4255,4235,26301
|
|
20230823,144800,10671998490,4245,4255,4265,4245,18048
|
|
20230823,144700,10595312595,4255,4255,4265,4250,22380
|
|
20230823,144600,10500129475,4255,4255,4260,4250,25646
|
|
20230823,144500,10391081465,4260,4265,4265,4255,14268
|
|
20230823,144400,10330325115,4265,4265,4265,4260,3953
|
|
20230823,144300,10313476615,4265,4275,4275,4265,7046
|
|
20230823,144200,10283404345,4270,4265,4275,4265,15437
|
|
20230823,144100,10217535750,4265,4270,4275,4265,1084
|
|
20230823,144000,10212909145,4270,4275,4275,4270,2516
|
|
20230823,143900,10202158265,4275,4270,4275,4270,866
|
|
20230823,143800,10198460420,4275,4265,4275,4265,2715
|
|
20230823,143700,10186865455,4265,4265,4270,4265,9585
|
|
20230823,143600,10145966360,4270,4270,4270,4265,2857
|
|
20230823,143500,10133768715,4270,4275,4275,4270,6350
|
|
20230823,143400,10106653695,4270,4275,4275,4270,13697
|
|
20230823,143300,10048103285,4275,4275,4280,4275,1930
|
|
20230823,143200,10039852490,4275,4275,4280,4275,3203
|
|
20230823,143100,10026158485,4280,4285,4285,4275,3854
|
|
20230823,143000,10009661920,4290,4290,4295,4285,841
|
|
20230823,142900,10006055690,4290,4290,4290,4280,971
|
|
20230823,142800,10001894710,4290,4285,4290,4280,2609
|
|
20230823,142700,9990711745,4280,4280,4285,4280,3140
|
|
20230823,142600,9977266755,4280,4285,4285,4280,2930
|
|
20230823,142500,9964720005,4280,4280,4285,4280,3281
|
|
20230823,142400,9950672810,4280,4280,4280,4280,1122
|
|
20230823,142300,9945870650,4280,4285,4290,4280,2417
|
|
20230823,142200,9935518495,4285,4295,4295,4285,3008
|
|
20230823,142100,9922623915,4295,4295,4300,4290,2387
|
|
20230823,142000,9912378805,4295,4295,4295,4290,2152
|
|
20230823,141900,9903144540,4290,4295,4305,4290,2156
|
|
20230823,141800,9893882170,4295,4310,4310,4295,5759
|
|
20230823,141700,9869132715,4305,4275,4315,4275,40600
|
|
20230823,141600,9695234320,4275,4270,4275,4270,581
|
|
20230823,141500,9692752435,4270,4270,4275,4260,7787
|
|
20230823,141400,9659553790,4270,4275,4275,4270,2738
|
|
20230823,141300,9647851500,4275,4280,4280,4275,2326
|
|
20230823,141200,9637907230,4280,4275,4280,4270,14395
|
|
20230823,141100,9576348255,4275,4270,4275,4265,3717
|
|
20230823,141000,9560473850,4270,4260,4275,4260,8693
|
|
20230823,140900,9523412295,4260,4260,4265,4260,4077
|
|
20230823,140800,9506041470,4260,4245,4260,4245,25512
|
|
20230823,140700,9397519710,4250,4255,4255,4250,7730
|
|
20230823,140600,9364662060,4250,4260,4260,4250,5468
|
|
20230823,140500,9341398200,4260,4255,4260,4250,6600
|
|
20230823,140400,9313336375,4260,4265,4265,4250,15780
|
|
20230823,140300,9246236215,4270,4270,4270,4250,15784
|
|
20230823,140200,9179005970,4270,4275,4275,4270,5032
|
|
20230823,140100,9157519265,4275,4275,4280,4270,9521
|
|
20230823,140000,9116780510,4270,4265,4270,4255,3785
|
|
20230823,135900,9100640400,4265,4260,4270,4260,8373
|
|
20230823,135800,9064952100,4260,4265,4265,4255,1649
|
|
20230823,135700,9057926265,4260,4260,4265,4255,7568
|
|
20230823,135600,9025688360,4260,4260,4260,4255,5883
|
|
20230823,135500,9000651065,4265,4265,4265,4255,6753
|
|
20230823,135400,8971887860,4270,4275,4275,4265,4405
|
|
20230823,135300,8953088885,4280,4275,4280,4275,1121
|
|
20230823,135200,8948295885,4280,4275,4280,4270,3092
|
|
20230823,135100,8935079045,4270,4270,4280,4270,6261
|
|
20230823,135000,8908322310,4270,4265,4270,4260,12013
|
|
20230823,134900,8857095230,4270,4265,4270,4250,39345
|
|
20230823,134800,8689703405,4270,4270,4270,4265,3058
|
|
20230823,134700,8676649245,4270,4260,4270,4260,14144
|
|
20230823,134600,8616375880,4265,4265,4270,4260,4009
|
|
20230823,134500,8599282195,4265,4270,4275,4265,984
|
|
20230823,134400,8595082810,4270,4275,4280,4270,2353
|
|
20230823,134300,8585032930,4275,4280,4280,4270,9499
|
|
20230823,134200,8544430465,4280,4280,4285,4280,2154
|
|
20230823,134100,8535208635,4280,4280,4290,4275,3814
|
|
20230823,134000,8518877715,4285,4275,4285,4270,4153
|
|
20230823,133900,8501115880,4275,4270,4275,4270,4252
|
|
20230823,133800,8482955770,4270,4270,4270,4265,6604
|
|
20230823,133700,8454782615,4265,4270,4270,4265,2376
|
|
20230823,133600,8444641375,4270,4270,4275,4265,6349
|
|
20230823,133500,8417532280,4270,4275,4280,4270,6109
|
|
20230823,133400,8391430320,4280,4280,4285,4270,4371
|
|
20230823,133300,8372730945,4280,4275,4280,4275,6000
|
|
20230823,133200,8347062595,4275,4275,4275,4270,533
|
|
20230823,133100,8344784045,4275,4280,4285,4270,2220
|
|
20230823,133000,8335282520,4285,4270,4285,4270,7275
|
|
20230823,132900,8304193780,4275,4275,4275,4260,6016
|
|
20230823,132800,8278542750,4275,4265,4275,4260,5005
|
|
20230823,132700,8257196925,4260,4265,4270,4260,3965
|
|
20230823,132600,8240290900,4265,4270,4270,4265,1761
|
|
20230823,132500,8232775745,4265,4275,4275,4265,6545
|
|
20230823,132400,8204842880,4275,4270,4275,4265,5476
|
|
20230823,132300,8181441395,4270,4275,4275,4270,5194
|
|
20230823,132200,8159257555,4270,4265,4270,4265,3581
|
|
20230823,132100,8143967130,4270,4270,4270,4260,10967
|
|
20230823,132000,8097164205,4265,4270,4270,4260,7823
|
|
20230823,131900,8063804900,4265,4265,4270,4265,2535
|
|
20230823,131800,8052992725,4265,4275,4275,4265,4350
|
|
20230823,131700,8034428585,4275,4275,4275,4270,748
|
|
20230823,131600,8031232790,4275,4265,4275,4265,5799
|
|
20230823,131500,8006468615,4265,4265,4275,4265,3661
|
|
20230823,131400,7990843050,4260,4265,4270,4260,2106
|
|
20230823,131300,7981863305,4265,4265,4275,4265,1900
|
|
20230823,131200,7973759775,4265,4275,4280,4255,17506
|
|
20230823,131100,7899136750,4275,4260,4280,4255,4692
|
|
20230823,131000,7879123165,4260,4255,4280,4255,15861
|
|
20230823,130900,7811616215,4265,4275,4280,4255,42389
|
|
20230823,130800,7630915345,4270,4275,4280,4270,5168
|
|
20230823,130700,7608839750,4280,4270,4280,4270,2337
|
|
20230823,130600,7598854240,4270,4275,4280,4265,15573
|
|
20230823,130500,7532347580,4280,4280,4285,4275,8439
|
|
20230823,130400,7496254040,4280,4295,4295,4280,4335
|
|
20230823,130300,7477678370,4295,4285,4295,4275,9880
|
|
20230823,130200,7435390740,4285,4285,4290,4280,7521
|
|
20230823,130100,7403192415,4285,4275,4285,4270,11606
|
|
20230823,130000,7353570915,4275,4280,4285,4270,10418
|
|
20230823,125900,7309034755,4280,4280,4285,4275,8093
|
|
20230823,125800,7274395965,4280,4300,4300,4275,37655
|
|
20230823,125700,7113024955,4305,4305,4305,4295,22716
|
|
20230823,125600,7015359145,4300,4305,4310,4300,2633
|
|
20230823,125500,7004024095,4305,4300,4305,4300,8299
|
|
20230823,125400,6968320075,4300,4315,4315,4300,26312
|
|
20230823,125300,6855008990,4315,4315,4320,4310,7974
|
|
20230823,125200,6820603105,4315,4310,4320,4310,3526
|
|
20230823,125100,6805391900,4310,4310,4310,4305,1273
|
|
20230823,125000,6799905550,4320,4325,4325,4310,4876
|
|
20230823,124900,6778883385,4310,4320,4330,4310,15191
|
|
20230823,124800,6713341260,4320,4325,4330,4320,6782
|
|
20230823,124700,6684027190,4325,4340,4340,4325,2072
|
|
20230823,124600,6675044900,4335,4330,4340,4325,4364
|
|
20230823,124500,6656139820,4335,4325,4335,4325,2054
|
|
20230823,124400,6647247150,4325,4325,4325,4320,2518
|
|
20230823,124300,6636369265,4325,4320,4325,4315,2910
|
|
20230823,124200,6623802370,4325,4315,4325,4315,1470
|
|
20230823,124100,6617459155,4325,4320,4325,4320,1574
|
|
20230823,124000,6610654045,4325,4315,4325,4315,2985
|
|
20230823,123900,6597757915,4320,4325,4330,4320,9448
|
|
20230823,123800,6556918505,4330,4330,4330,4325,623
|
|
20230823,123700,6554220945,4330,4330,4330,4325,4284
|
|
20230823,123600,6535672150,4335,4330,4335,4330,506
|
|
20230823,123500,6533481140,4330,4330,4335,4330,6113
|
|
20230823,123400,6507011700,4330,4330,4335,4330,77
|
|
20230823,123300,6506678175,4330,4330,4335,4330,845
|
|
20230823,123200,6503016495,4335,4335,4335,4335,150
|
|
20230823,123100,6502366245,4335,4330,4335,4330,3882
|
|
20230823,123000,6485555290,4330,4325,4330,4325,2103
|
|
20230823,122900,6476459385,4325,4330,4330,4325,2856
|
|
20230823,122800,6464102060,4330,4325,4330,4325,1464
|
|
20230823,122700,6457770055,4330,4330,4335,4325,9930
|
|
20230823,122600,6414798290,4335,4320,4335,4320,10758
|
|
20230823,122500,6368246450,4320,4320,4325,4320,972
|
|
20230823,122400,6364046980,4320,4320,4325,4320,2605
|
|
20230823,122300,6352788510,4320,4320,4325,4320,953
|
|
20230823,122200,6348670330,4325,4325,4325,4320,2328
|
|
20230823,122100,6338610455,4320,4325,4325,4320,397
|
|
20230823,122000,6336894750,4325,4320,4325,4320,2500
|
|
20230823,121900,6326093895,4325,4320,4325,4320,1296
|
|
20230823,121800,6320493445,4320,4330,4330,4320,5492
|
|
20230823,121700,6296761685,4325,4330,4335,4325,4404
|
|
20230823,121600,6277693550,4330,4335,4335,4325,3363
|
|
20230823,121500,6263136995,4335,4335,4335,4335,447
|
|
20230823,121400,6261199250,4335,4335,4340,4325,3520
|
|
20230823,121300,6245956610,4335,4335,4335,4330,1511
|
|
20230823,121200,6239408860,4335,4340,4340,4335,577
|
|
20230823,121100,6236907505,4340,4345,4345,4335,13787
|
|
20230823,121000,6177129300,4345,4340,4345,4340,11
|
|
20230823,120900,6177081555,4340,4345,4345,4340,51
|
|
20230823,120800,6176860160,4350,4345,4350,4345,225
|
|
20230823,120700,6175882515,4345,4345,4345,4340,713
|
|
20230823,120600,6172787750,4350,4345,4350,4345,485
|
|
20230823,120500,6170680185,4340,4345,4345,4340,1079
|
|
20230823,120400,6165997205,4340,4340,4345,4340,1577
|
|
20230823,120300,6159152955,4345,4345,4345,4340,330
|
|
20230823,120200,6157720170,4345,4345,4350,4340,903
|
|
20230823,120100,6153800420,4350,4355,4355,4345,152
|
|
20230823,120000,6153139545,4350,4355,4355,4350,443
|
|
20230823,115900,6151212385,4350,4355,4355,4350,1311
|
|
20230823,115800,6145504485,4355,4355,4355,4355,513
|
|
20230823,115700,6143270370,4355,4355,4360,4350,1473
|
|
20230823,115600,6136849345,4350,4340,4350,4340,756
|
|
20230823,115500,6133561820,4340,4335,4340,4335,7834
|
|
20230823,115400,6099599085,4335,4345,4345,4335,1480
|
|
20230823,115300,6093175225,4345,4350,4350,4340,2636
|
|
20230823,115200,6081722785,4350,4350,4350,4345,799
|
|
20230823,115100,6078247990,4350,4345,4350,4345,199
|
|
20230823,115000,6077382995,4345,4345,4345,4340,609
|
|
20230823,114900,6074738130,4345,4345,4345,4345,961
|
|
20230823,114800,6070562585,4345,4350,4355,4345,1561
|
|
20230823,114700,6063772610,4350,4360,4360,4350,3272
|
|
20230823,114600,6049521985,4360,4355,4360,4355,270
|
|
20230823,114500,6048346115,4345,4355,4360,4345,1209
|
|
20230823,114400,6043080930,4355,4355,4360,4350,1871
|
|
20230823,114300,6034933640,4355,4360,4360,4355,948
|
|
20230823,114200,6030804835,4360,4345,4360,4345,4890
|
|
20230823,114100,6009524410,4345,4340,4350,4335,5265
|
|
20230823,114000,5986661825,4340,4340,4345,4340,3898
|
|
20230823,113900,5969744470,4345,4350,4350,4345,2766
|
|
20230823,113800,5957722270,4350,4345,4350,4340,1863
|
|
20230823,113700,5949626930,4345,4345,4350,4345,2389
|
|
20230823,113600,5939242790,4345,4350,4350,4340,3778
|
|
20230823,113500,5922838695,4350,4335,4350,4335,3306
|
|
20230823,113400,5908498115,4330,4335,4335,4330,1760
|
|
20230823,113300,5900869515,4335,4330,4335,4330,1351
|
|
20230823,113200,5895019215,4330,4325,4335,4325,3407
|
|
20230823,113100,5880269145,4325,4325,4330,4320,2519
|
|
20230823,113000,5869374490,4320,4320,4320,4320,1527
|
|
20230823,112900,5862777850,4320,4320,4325,4320,4950
|
|
20230823,112800,5841393815,4320,4325,4330,4320,3764
|
|
20230823,112700,5825118695,4325,4325,4325,4325,1315
|
|
20230823,112600,5819431320,4325,4325,4325,4320,1516
|
|
20230823,112500,5812877675,4325,4330,4330,4315,1002
|
|
20230823,112400,5808547710,4330,4320,4330,4320,2695
|
|
20230823,112300,5796896410,4320,4345,4345,4315,22231
|
|
20230823,112200,5700742340,4340,4335,4345,4335,3214
|
|
20230823,112100,5686794985,4340,4335,4340,4330,4466
|
|
20230823,112000,5667434670,4335,4330,4335,4330,726
|
|
20230823,111900,5664289325,4330,4335,4335,4330,2401
|
|
20230823,111800,5653890800,4340,4340,4340,4335,1843
|
|
20230823,111700,5645901145,4340,4335,4340,4330,3783
|
|
20230823,111600,5629508995,4340,4335,4340,4335,5153
|
|
20230823,111500,5607166720,4335,4335,4340,4335,2271
|
|
20230823,111400,5597319910,4335,4335,4335,4330,2128
|
|
20230823,111300,5588096840,4335,4325,4335,4320,2967
|
|
20230823,111200,5575252595,4325,4325,4335,4320,8434
|
|
20230823,111100,5538767915,4325,4340,4345,4320,52503
|
|
20230823,111000,5311611085,4340,4350,4350,4340,5792
|
|
20230823,110900,5286450655,4350,4350,4355,4350,6953
|
|
20230823,110800,5256203880,4350,4360,4365,4350,6306
|
|
20230823,110700,5228744140,4360,4365,4365,4355,6176
|
|
20230823,110600,5201819130,4365,4370,4370,4360,5343
|
|
20230823,110500,5178506355,4365,4375,4375,4365,4702
|
|
20230823,110400,5157962115,4375,4375,4380,4370,2590
|
|
20230823,110300,5146638750,4375,4380,4380,4375,5653
|
|
20230823,110200,5121896445,4380,4370,4380,4370,6305
|
|
20230823,110100,5094305940,4370,4370,4375,4370,1235
|
|
20230823,110000,5088908420,4370,4365,4375,4365,2486
|
|
20230823,105900,5078047210,4365,4370,4375,4360,14891
|
|
20230823,105800,5013047685,4370,4370,4380,4365,27691
|
|
20230823,105700,4891956140,4370,4375,4380,4370,7301
|
|
20230823,105600,4860011940,4380,4375,4380,4375,2682
|
|
20230823,105500,4848272975,4380,4375,4380,4370,6865
|
|
20230823,105400,4818231500,4375,4385,4385,4375,4729
|
|
20230823,105300,4797518005,4385,4380,4385,4380,2208
|
|
20230823,105200,4787846895,4385,4395,4395,4375,10430
|
|
20230823,105100,4742092395,4395,4400,4400,4395,2525
|
|
20230823,105000,4730993430,4400,4400,4400,4400,3824
|
|
20230823,104900,4714167830,4400,4400,4405,4395,6668
|
|
20230823,104800,4684828615,4395,4380,4395,4380,4139
|
|
20230823,104700,4666668870,4380,4400,4400,4375,18883
|
|
20230823,104600,4583819195,4400,4410,4420,4395,14108
|
|
20230823,104500,4521594595,4410,4425,4425,4410,32529
|
|
20230823,104400,4377879465,4425,4395,4425,4390,47558
|
|
20230823,104300,4168311280,4390,4390,4395,4390,8531
|
|
20230823,104200,4130843495,4390,4380,4390,4375,11922
|
|
20230823,104100,4078578145,4375,4375,4380,4375,3327
|
|
20230823,104000,4064012980,4375,4375,4380,4375,8872
|
|
20230823,103900,4025196730,4375,4370,4380,4370,8550
|
|
20230823,103800,3987767110,4370,4365,4370,4365,4862
|
|
20230823,103700,3966524395,4365,4360,4365,4360,4256
|
|
20230823,103600,3947964625,4365,4360,4365,4360,2963
|
|
20230823,103500,3935045905,4355,4355,4360,4355,878
|
|
20230823,103400,3931220575,4355,4355,4355,4350,2175
|
|
20230823,103300,3921755780,4355,4370,4370,4350,2493
|
|
20230823,103200,3910880695,4370,4345,4370,4345,14815
|
|
20230823,103100,3846304565,4345,4350,4355,4345,6409
|
|
20230823,103000,3818424985,4355,4355,4360,4355,2405
|
|
20230823,102900,3807949515,4355,4365,4365,4350,2121
|
|
20230823,102800,3798700965,4360,4350,4360,4340,6797
|
|
20230823,102700,3769136170,4350,4365,4365,4350,5678
|
|
20230823,102600,3744381770,4365,4360,4365,4360,4752
|
|
20230823,102500,3723661375,4360,4355,4365,4355,6633
|
|
20230823,102400,3694743390,4360,4355,4360,4355,1920
|
|
20230823,102300,3686381575,4350,4355,4360,4350,8689
|
|
20230823,102200,3648544630,4350,4350,4350,4345,3264
|
|
20230823,102100,3634347325,4350,4350,4355,4350,1145
|
|
20230823,102000,3629366570,4345,4350,4350,4340,6014
|
|
20230823,101900,3603214710,4350,4360,4360,4350,5979
|
|
20230823,101800,3577167635,4360,4330,4360,4330,17780
|
|
20230823,101700,3499985345,4330,4330,4330,4330,2060
|
|
20230823,101600,3491065545,4330,4335,4335,4330,3288
|
|
20230823,101500,3476826870,4335,4320,4335,4315,10966
|
|
20230823,101400,3429385520,4320,4325,4325,4320,6256
|
|
20230823,101300,3402354340,4325,4325,4325,4320,3255
|
|
20230823,101200,3388277425,4325,4335,4340,4325,7069
|
|
20230823,101100,3357656825,4335,4330,4335,4330,3759
|
|
20230823,101000,3341375835,4330,4320,4330,4315,13618
|
|
20230823,100900,3282515340,4315,4310,4315,4305,13366
|
|
20230823,100800,3224915915,4310,4300,4310,4295,14933
|
|
20230823,100700,3160672605,4300,4295,4300,4290,6817
|
|
20230823,100600,3131387540,4295,4305,4310,4295,6576
|
|
20230823,100500,3103107800,4310,4310,4310,4305,5593
|
|
20230823,100400,3079025040,4310,4305,4315,4305,3299
|
|
20230823,100300,3064811075,4305,4305,4305,4300,5866
|
|
20230823,100200,3039578065,4310,4310,4315,4305,2786
|
|
20230823,100100,3027582560,4310,4315,4320,4305,3208
|
|
20230823,100000,3013743595,4315,4315,4320,4300,7897
|
|
20230823,095900,2979699940,4315,4310,4320,4310,2585
|
|
20230823,095800,2968549730,4320,4295,4320,4295,2982
|
|
20230823,095700,2955704815,4295,4305,4305,4290,13787
|
|
20230823,095600,2896468295,4305,4330,4330,4305,5975
|
|
20230823,095500,2870690565,4330,4345,4345,4330,4406
|
|
20230823,095400,2851578315,4345,4315,4345,4305,20751
|
|
20230823,095300,2761734875,4315,4320,4320,4310,2938
|
|
20230823,095200,2749065730,4315,4300,4320,4300,7594
|
|
20230823,095100,2716379255,4300,4305,4305,4295,29273
|
|
20230823,095000,2590546660,4300,4320,4320,4300,14934
|
|
20230823,094900,2526193400,4320,4325,4325,4320,4207
|
|
20230823,094800,2508012850,4330,4325,4330,4325,615
|
|
20230823,094700,2505352245,4325,4325,4330,4320,8223
|
|
20230823,094600,2469808275,4330,4325,4335,4310,26768
|
|
20230823,094500,2354162975,4325,4325,4325,4320,3743
|
|
20230823,094400,2337986775,4325,4325,4325,4320,4732
|
|
20230823,094300,2317544290,4325,4320,4325,4320,8975
|
|
20230823,094200,2278770770,4320,4325,4325,4320,6728
|
|
20230823,094100,2249698120,4325,4330,4330,4320,7186
|
|
20230823,094000,2218621740,4325,4335,4340,4325,13231
|
|
20230823,093900,2161356620,4330,4340,4340,4325,5406
|
|
20230823,093800,2137929100,4340,4335,4340,4335,6160
|
|
20230823,093700,2111207430,4340,4345,4345,4335,3250
|
|
20230823,093600,2097108660,4345,4350,4350,4345,1700
|
|
20230823,093500,2089721630,4345,4355,4355,4345,1868
|
|
20230823,093400,2081594095,4355,4365,4370,4355,1459
|
|
20230823,093300,2075231180,4370,4365,4380,4365,7377
|
|
20230823,093200,2042977605,4365,4360,4370,4360,3478
|
|
20230823,093100,2027794055,4360,4340,4360,4340,12564
|
|
20230823,093000,1973122465,4340,4345,4350,4340,5012
|
|
20230823,092900,1951349450,4340,4330,4345,4320,16602
|
|
20230823,092800,1879467450,4330,4340,4340,4325,17403
|
|
20230823,092700,1804094095,4335,4340,4345,4335,11074
|
|
20230823,092600,1756038335,4340,4345,4345,4340,6589
|
|
20230823,092500,1727440985,4350,4340,4350,4335,8293
|
|
20230823,092400,1691451920,4340,4350,4350,4340,12091
|
|
20230823,092300,1638928030,4345,4340,4355,4340,8118
|
|
20230823,092200,1603648075,4340,4350,4350,4335,7332
|
|
20230823,092100,1571826255,4350,4365,4370,4350,16988
|
|
20230823,092000,1497834065,4370,4385,4390,4365,9166
|
|
20230823,091900,1457713550,4390,4395,4395,4370,8885
|
|
20230823,091800,1418732135,4390,4375,4395,4330,21390
|
|
20230823,091700,1325207330,4375,4375,4375,4370,4095
|
|
20230823,091600,1307299420,4375,4330,4375,4320,24467
|
|
20230823,091500,1201095490,4325,4350,4350,4320,13936
|
|
20230823,091400,1140774560,4350,4355,4355,4340,10906
|
|
20230823,091300,1093363710,4360,4365,4365,4355,11361
|
|
20230823,091200,1043836870,4360,4370,4370,4360,6058
|
|
20230823,091100,1017414780,4375,4380,4385,4370,13659
|
|
20230823,091000,957659400,4380,4400,4400,4380,14436
|
|
20230823,090900,894249155,4395,4405,4410,4385,17008
|
|
20230823,090800,819383015,4400,4375,4405,4365,19650
|
|
20230823,090700,733143225,4380,4370,4380,4365,13668
|
|
20230823,090600,673356985,4365,4380,4380,4365,11005
|
|
20230823,090500,625234215,4380,4350,4380,4345,12840
|
|
20230823,090400,569185120,4345,4320,4345,4320,23518
|
|
20230823,090300,467356005,4320,4320,4330,4315,15296
|
|
20230823,090200,401287950,4325,4325,4330,4320,19556
|
|
20230823,090100,316764070,4325,4300,4335,4295,12322
|
|
20230823,090000,263632360,4310,4310,4345,4285,61122
|