598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185500,11710272225,4130,4130,4130,4130,37049
|
|
20230824,185400,11710272225,4130,4130,4130,4130,0
|
|
20230824,185300,11710272225,4130,4130,4130,4130,0
|
|
20230824,185200,11710272225,4130,4130,4130,4130,0
|
|
20230824,185100,11710272225,4130,4130,4130,4130,0
|
|
20230824,185000,11710272225,4130,4130,4130,4130,0
|
|
20230824,184900,11710272225,4130,4130,4130,4130,0
|
|
20230824,184800,11710272225,4130,4130,4130,4130,0
|
|
20230824,184700,11710272225,4130,4130,4130,4130,0
|
|
20230824,184600,11710272225,4130,4130,4130,4130,0
|
|
20230824,184500,11710272225,4130,4130,4130,4130,0
|
|
20230824,184400,11710272225,4130,4130,4130,4130,0
|
|
20230824,184300,11710272225,4130,4130,4130,4130,0
|
|
20230824,184200,11710272225,4130,4130,4130,4130,0
|
|
20230824,184100,11710272225,4130,4130,4130,4130,0
|
|
20230824,184000,11710272225,4130,4130,4130,4130,0
|
|
20230824,183900,11710272225,4130,4130,4130,4130,0
|
|
20230824,183800,11710272225,4130,4130,4130,4130,0
|
|
20230824,183700,11710272225,4130,4130,4130,4130,0
|
|
20230824,183600,11710272225,4130,4130,4130,4130,0
|
|
20230824,183500,11710272225,4130,4130,4130,4130,0
|
|
20230824,183400,11710272225,4130,4130,4130,4130,0
|
|
20230824,183300,11710272225,4130,4130,4130,4130,0
|
|
20230824,183200,11710272225,4130,4130,4130,4130,0
|
|
20230824,183100,11710272225,4130,4130,4130,4130,0
|
|
20230824,183000,11710272225,4130,4130,4130,4130,0
|
|
20230824,182900,11710272225,4130,4130,4130,4130,0
|
|
20230824,182800,11710272225,4130,4130,4130,4130,0
|
|
20230824,182700,11710272225,4130,4130,4130,4130,0
|
|
20230824,182600,11710272225,4130,4130,4130,4130,0
|
|
20230824,182500,11710272225,4130,4130,4130,4130,37049
|
|
20230824,182400,11710272225,4130,4130,4130,4130,0
|
|
20230824,182300,11710272225,4130,4130,4130,4130,0
|
|
20230824,182200,11710272225,4130,4130,4130,4130,0
|
|
20230824,182100,11710272225,4130,4130,4130,4130,0
|
|
20230824,182000,11710272225,4130,4130,4130,4130,0
|
|
20230824,181900,11710272225,4130,4130,4130,4130,0
|
|
20230824,181800,11710272225,4130,4130,4130,4130,0
|
|
20230824,181700,11710272225,4130,4130,4130,4130,0
|
|
20230824,181600,11710272225,4130,4130,4130,4130,0
|
|
20230824,181500,11710272225,4130,4130,4130,4130,0
|
|
20230824,181400,11710272225,4130,4130,4130,4130,0
|
|
20230824,181300,11710272225,4130,4130,4130,4130,0
|
|
20230824,181200,11710272225,4130,4130,4130,4130,0
|
|
20230824,181100,11710272225,4130,4130,4130,4130,0
|
|
20230824,181000,11710272225,4130,4130,4130,4130,0
|
|
20230824,180900,11710272225,4130,4130,4130,4130,0
|
|
20230824,180800,11710272225,4130,4130,4130,4130,0
|
|
20230824,180700,11710272225,4130,4130,4130,4130,0
|
|
20230824,180600,11710272225,4130,4130,4130,4130,0
|
|
20230824,180500,11710272225,4130,4130,4130,4130,0
|
|
20230824,180400,11710272225,4130,4130,4130,4130,0
|
|
20230824,180300,11710272225,4130,4130,4130,4130,0
|
|
20230824,180200,11710272225,4130,4130,4130,4130,0
|
|
20230824,180100,11710272225,4130,4130,4130,4130,0
|
|
20230824,180000,11710272225,4130,4130,4130,4130,0
|
|
20230824,175900,11710272225,4130,4130,4130,4130,0
|
|
20230824,175800,11710272225,4130,4130,4130,4130,0
|
|
20230824,175700,11710272225,4130,4130,4130,4130,0
|
|
20230824,175600,11710272225,4130,4130,4130,4130,0
|
|
20230824,175500,11710272225,4130,4130,4130,4130,37049
|
|
20230824,175400,11710272225,4130,4130,4130,4130,0
|
|
20230824,175300,11710272225,4130,4130,4130,4130,0
|
|
20230824,175200,11710272225,4130,4130,4130,4130,0
|
|
20230824,175100,11710272225,4130,4130,4130,4130,0
|
|
20230824,175000,11710272225,4130,4130,4130,4130,0
|
|
20230824,174900,11710272225,4130,4130,4130,4130,0
|
|
20230824,174800,11710272225,4130,4130,4130,4130,0
|
|
20230824,174700,11710272225,4130,4130,4130,4130,0
|
|
20230824,174600,11710272225,4130,4130,4130,4130,0
|
|
20230824,174500,11710272225,4130,4130,4130,4130,0
|
|
20230824,174400,11710272225,4130,4130,4130,4130,0
|
|
20230824,174300,11710272225,4130,4130,4130,4130,0
|
|
20230824,174200,11710272225,4130,4130,4130,4130,0
|
|
20230824,174100,11710272225,4130,4130,4130,4130,0
|
|
20230824,174000,11710272225,4130,4130,4130,4130,0
|
|
20230824,173900,11710272225,4130,4130,4130,4130,0
|
|
20230824,173800,11710272225,4130,4130,4130,4130,0
|
|
20230824,173700,11710272225,4130,4130,4130,4130,0
|
|
20230824,173600,11710272225,4130,4130,4130,4130,0
|
|
20230824,173500,11710272225,4130,4130,4130,4130,0
|
|
20230824,173400,11710272225,4130,4130,4130,4130,0
|
|
20230824,173300,11710272225,4130,4130,4130,4130,0
|
|
20230824,173200,11710272225,4130,4130,4130,4130,0
|
|
20230824,173100,11710272225,4130,4130,4130,4130,0
|
|
20230824,173000,11710272225,4130,4130,4130,4130,0
|
|
20230824,172900,11710272225,4130,4130,4130,4130,0
|
|
20230824,172800,11710272225,4130,4130,4130,4130,0
|
|
20230824,172700,11710272225,4130,4130,4130,4130,0
|
|
20230824,172600,11710272225,4130,4130,4130,4130,0
|
|
20230824,172500,11710272225,4130,4130,4130,4130,37049
|
|
20230824,172400,11710272225,4130,4130,4130,4130,0
|
|
20230824,172300,11710272225,4130,4130,4130,4130,0
|
|
20230824,172200,11710272225,4130,4130,4130,4130,0
|
|
20230824,172100,11710272225,4130,4130,4130,4130,0
|
|
20230824,172000,11710272225,4130,4130,4130,4130,0
|
|
20230824,171900,11710272225,4130,4130,4130,4130,0
|
|
20230824,171800,11710272225,4130,4130,4130,4130,0
|
|
20230824,171700,11710272225,4130,4130,4130,4130,0
|
|
20230824,171600,11710272225,4130,4130,4130,4130,0
|
|
20230824,171500,11710272225,4130,4130,4130,4130,0
|
|
20230824,171400,11710272225,4130,4130,4130,4130,0
|
|
20230824,171300,11710272225,4130,4130,4130,4130,0
|
|
20230824,171200,11710272225,4130,4130,4130,4130,0
|
|
20230824,171100,11710272225,4130,4130,4130,4130,0
|
|
20230824,171000,11710272225,4130,4130,4130,4130,0
|
|
20230824,170900,11710272225,4130,4130,4130,4130,0
|
|
20230824,170800,11710272225,4130,4130,4130,4130,0
|
|
20230824,170700,11710272225,4130,4130,4130,4130,0
|
|
20230824,170600,11710272225,4130,4130,4130,4130,0
|
|
20230824,170500,11710272225,4130,4130,4130,4130,0
|
|
20230824,170400,11710272225,4130,4130,4130,4130,0
|
|
20230824,170300,11710272225,4130,4130,4130,4130,0
|
|
20230824,170200,11710272225,4130,4130,4130,4130,0
|
|
20230824,170100,11710272225,4130,4130,4130,4130,0
|
|
20230824,170000,11710272225,4130,4130,4130,4130,0
|
|
20230824,165900,11710272225,4130,4130,4130,4130,0
|
|
20230824,165800,11710272225,4130,4130,4130,4130,0
|
|
20230824,165700,11710272225,4130,4130,4130,4130,0
|
|
20230824,165600,11710272225,4130,4130,4130,4130,0
|
|
20230824,165500,11710272225,4130,4130,4130,4130,37049
|
|
20230824,165400,11710272225,4130,4130,4130,4130,0
|
|
20230824,165300,11710272225,4130,4130,4130,4130,0
|
|
20230824,165200,11710272225,4130,4130,4130,4130,0
|
|
20230824,165100,11710272225,4130,4130,4130,4130,0
|
|
20230824,165000,11710272225,4130,4130,4130,4130,0
|
|
20230824,164900,11710272225,4130,4130,4130,4130,0
|
|
20230824,164800,11710272225,4130,4130,4130,4130,0
|
|
20230824,164700,11710272225,4130,4130,4130,4130,0
|
|
20230824,164600,11710272225,4130,4130,4130,4130,0
|
|
20230824,164500,11710272225,4130,4130,4130,4130,0
|
|
20230824,164400,11710272225,4130,4130,4130,4130,0
|
|
20230824,164300,11710272225,4130,4130,4130,4130,0
|
|
20230824,164200,11710272225,4130,4130,4130,4130,0
|
|
20230824,164100,11710272225,4130,4130,4130,4130,0
|
|
20230824,164000,11710272225,4130,4130,4130,4130,0
|
|
20230824,163900,11710272225,4130,4130,4130,4130,0
|
|
20230824,163800,11710272225,4130,4130,4130,4130,0
|
|
20230824,163700,11710272225,4130,4130,4130,4130,0
|
|
20230824,163600,11710272225,4130,4130,4130,4130,0
|
|
20230824,163500,11710272225,4130,4130,4130,4130,0
|
|
20230824,163400,11710272225,4130,4130,4130,4130,0
|
|
20230824,163300,11710272225,4130,4130,4130,4130,0
|
|
20230824,163200,11710272225,4130,4130,4130,4130,0
|
|
20230824,163100,11710272225,4130,4130,4130,4130,0
|
|
20230824,163000,11710272225,4130,4130,4130,4130,0
|
|
20230824,162900,11710272225,4130,4130,4130,4130,0
|
|
20230824,162800,11710272225,4130,4130,4130,4130,0
|
|
20230824,162700,11710272225,4130,4130,4130,4130,0
|
|
20230824,162600,11710272225,4130,4130,4130,4130,0
|
|
20230824,162500,11710272225,4130,4130,4130,4130,37049
|
|
20230824,162400,11710272225,4130,4130,4130,4130,0
|
|
20230824,162300,11710272225,4130,4130,4130,4130,0
|
|
20230824,162200,11710272225,4130,4130,4130,4130,0
|
|
20230824,162100,11710272225,4130,4130,4130,4130,0
|
|
20230824,162000,11710272225,4130,4130,4130,4130,0
|
|
20230824,161900,11710272225,4130,4130,4130,4130,0
|
|
20230824,161800,11710272225,4130,4130,4130,4130,0
|
|
20230824,161700,11710272225,4130,4130,4130,4130,0
|
|
20230824,161600,11710272225,4130,4130,4130,4130,0
|
|
20230824,161500,11710272225,4130,4130,4130,4130,0
|
|
20230824,161400,11710272225,4130,4130,4130,4130,0
|
|
20230824,161300,11710272225,4130,4130,4130,4130,0
|
|
20230824,161200,11710272225,4130,4130,4130,4130,0
|
|
20230824,161100,11710272225,4130,4130,4130,4130,0
|
|
20230824,161000,11710272225,4130,4130,4130,4130,0
|
|
20230824,160900,11710272225,4130,4130,4130,4130,0
|
|
20230824,160800,11710272225,4130,4130,4130,4130,0
|
|
20230824,160700,11710272225,4130,4130,4130,4130,0
|
|
20230824,160600,11710272225,4130,4130,4130,4130,0
|
|
20230824,160500,11710272225,4130,4130,4130,4130,0
|
|
20230824,160400,11710272225,4130,4130,4130,4130,0
|
|
20230824,160300,11710272225,4130,4130,4130,4130,0
|
|
20230824,160200,11710272225,4130,4130,4130,4130,0
|
|
20230824,160100,11710272225,4130,4130,4130,4130,0
|
|
20230824,160000,11710272225,4130,4130,4130,4130,0
|
|
20230824,155900,11710272225,4130,4130,4130,4130,0
|
|
20230824,155800,11710272225,4130,4130,4130,4130,0
|
|
20230824,155700,11710272225,4130,4130,4130,4130,0
|
|
20230824,155600,11710272225,4130,4130,4130,4130,0
|
|
20230824,155500,11710272225,4130,4130,4130,4130,37049
|
|
20230824,155400,11710272225,4130,4130,4130,4130,0
|
|
20230824,155300,11710272225,4130,4130,4130,4130,0
|
|
20230824,155200,11710272225,4130,4130,4130,4130,0
|
|
20230824,155100,11710272225,4130,4130,4130,4130,0
|
|
20230824,155000,11710272225,4130,4130,4130,4130,0
|
|
20230824,154900,11710272225,4130,4130,4130,4130,0
|
|
20230824,154800,11710272225,4130,4130,4130,4130,0
|
|
20230824,154700,11710272225,4130,4130,4130,4130,0
|
|
20230824,154600,11710272225,4130,4130,4130,4130,0
|
|
20230824,154500,11710272225,4130,4130,4130,4130,0
|
|
20230824,154400,11710272225,4130,4130,4130,4130,0
|
|
20230824,154300,11710272225,4130,4130,4130,4130,0
|
|
20230824,154200,11710272225,4130,4130,4130,4130,0
|
|
20230824,154100,11710272225,4130,4130,4130,4130,0
|
|
20230824,154000,11710272225,4130,4130,4130,4130,0
|
|
20230824,153900,11710272225,4130,4130,4130,4130,0
|
|
20230824,153800,11710272225,4130,4130,4130,4130,0
|
|
20230824,153700,11710272225,4130,4130,4130,4130,0
|
|
20230824,153600,11710272225,4130,4130,4130,4130,0
|
|
20230824,153500,11710272225,4130,4130,4130,4130,0
|
|
20230824,153400,11710272225,4130,4130,4130,4130,0
|
|
20230824,153300,11710272225,4130,4130,4130,4130,0
|
|
20230824,153200,11710272225,4130,4130,4130,4130,0
|
|
20230824,153100,11710272225,4130,4130,4130,4130,0
|
|
20230824,153000,11710272225,4130,4130,4130,4130,37049
|
|
20230824,152900,11557259855,4140,4140,4140,4140,0
|
|
20230824,152800,11557259855,4140,4140,4140,4140,0
|
|
20230824,152700,11557259855,4140,4140,4140,4140,0
|
|
20230824,152600,11557259855,4140,4140,4140,4140,0
|
|
20230824,152500,11557259855,4140,4140,4140,4140,0
|
|
20230824,152400,11557259855,4140,4140,4140,4140,0
|
|
20230824,152300,11557259855,4140,4140,4140,4140,0
|
|
20230824,152200,11557259855,4140,4140,4140,4140,0
|
|
20230824,152100,11557259855,4140,4140,4140,4140,0
|
|
20230824,152000,11557259855,4140,4140,4140,4140,0
|
|
20230824,151900,11557259855,4140,4135,4140,4135,9278
|
|
20230824,151800,11518855790,4135,4140,4145,4135,18094
|
|
20230824,151700,11443925880,4140,4150,4150,4140,9730
|
|
20230824,151600,11403603925,4145,4150,4150,4145,9080
|
|
20230824,151500,11365952640,4150,4155,4155,4150,4611
|
|
20230824,151400,11346816280,4150,4150,4160,4145,10182
|
|
20230824,151300,11304558230,4145,4150,4150,4145,4193
|
|
20230824,151200,11287176695,4150,4150,4150,4145,2460
|
|
20230824,151100,11276971615,4150,4145,4155,4145,9295
|
|
20230824,151000,11238427295,4145,4155,4155,4145,6272
|
|
20230824,150900,11212409255,4155,4165,4165,4150,18627
|
|
20230824,150800,11135022400,4165,4175,4175,4165,7703
|
|
20230824,150700,11102929695,4170,4170,4175,4170,717
|
|
20230824,150600,11099939575,4170,4170,4175,4165,3386
|
|
20230824,150500,11085819920,4165,4170,4175,4165,6087
|
|
20230824,150400,11060437050,4170,4170,4170,4165,5356
|
|
20230824,150300,11038128720,4170,4170,4175,4165,3573
|
|
20230824,150200,11023228790,4170,4170,4170,4170,1276
|
|
20230824,150100,11017907870,4170,4175,4180,4170,7448
|
|
20230824,150000,10986812340,4175,4175,4180,4175,1923
|
|
20230824,145900,10978783610,4180,4175,4180,4175,2217
|
|
20230824,145800,10969521550,4180,4170,4180,4170,3979
|
|
20230824,145700,10952915485,4170,4170,4170,4165,3412
|
|
20230824,145600,10938703930,4165,4170,4170,4165,1594
|
|
20230824,145500,10932057325,4170,4170,4170,4170,2214
|
|
20230824,145400,10922824945,4170,4170,4170,4165,4663
|
|
20230824,145300,10903398255,4165,4170,4170,4165,298
|
|
20230824,145200,10902156130,4170,4170,4175,4165,2810
|
|
20230824,145100,10890440420,4170,4170,4175,4165,2607
|
|
20230824,145000,10879573385,4170,4170,4170,4170,2069
|
|
20230824,144900,10870945655,4170,4170,4170,4170,3301
|
|
20230824,144800,10857180485,4170,4175,4175,4165,3026
|
|
20230824,144700,10844561895,4175,4175,4175,4170,1339
|
|
20230824,144600,10838975570,4170,4170,4175,4170,2579
|
|
20230824,144500,10828221115,4170,4170,4175,4170,2436
|
|
20230824,144400,10818062670,4170,4165,4170,4165,8859
|
|
20230824,144300,10781129870,4165,4155,4165,4155,4512
|
|
20230824,144200,10762369520,4155,4155,4155,4150,1120
|
|
20230824,144100,10757716290,4155,4165,4165,4150,7451
|
|
20230824,144000,10726781020,4165,4165,4175,4165,3446
|
|
20230824,143900,10712420160,4175,4155,4175,4150,24658
|
|
20230824,143800,10609870320,4155,4150,4160,4150,8290
|
|
20230824,143700,10575398560,4155,4155,4155,4145,3503
|
|
20230824,143600,10560852545,4150,4140,4160,4140,3258
|
|
20230824,143500,10547319880,4155,4155,4155,4130,13326
|
|
20230824,143400,10492127220,4155,4160,4160,4155,3760
|
|
20230824,143300,10476504265,4160,4155,4160,4155,1402
|
|
20230824,143200,10470678915,4155,4155,4160,4155,939
|
|
20230824,143100,10466775370,4155,4155,4160,4155,1048
|
|
20230824,143000,10462419720,4155,4155,4160,4150,1161
|
|
20230824,142900,10457596425,4150,4155,4160,4145,9523
|
|
20230824,142800,10418078585,4155,4145,4155,4145,1599
|
|
20230824,142700,10411440175,4150,4150,4150,4145,16366
|
|
20230824,142600,10343541005,4150,4155,4155,4150,15442
|
|
20230824,142500,10279439275,4160,4165,4165,4155,12165
|
|
20230824,142400,10228888575,4160,4160,4165,4160,4822
|
|
20230824,142300,10208824195,4160,4160,4165,4160,3083
|
|
20230824,142200,10195995125,4160,4165,4165,4160,5723
|
|
20230824,142100,10172171760,4165,4165,4170,4160,8486
|
|
20230824,142000,10136833905,4165,4165,4165,4165,6235
|
|
20230824,141900,10110865130,4165,4170,4170,4165,4945
|
|
20230824,141800,10090261725,4170,4170,4170,4170,3011
|
|
20230824,141700,10077705855,4170,4175,4175,4170,111
|
|
20230824,141600,10077242650,4175,4175,4175,4170,2976
|
|
20230824,141500,10064828095,4170,4170,4175,4170,4221
|
|
20230824,141400,10047226480,4165,4170,4170,4165,902
|
|
20230824,141300,10043469390,4165,4170,4170,4165,1088
|
|
20230824,141200,10038937505,4170,4175,4175,4165,4339
|
|
20230824,141100,10020846270,4175,4175,4175,4175,1728
|
|
20230824,141000,10013631870,4175,4170,4175,4170,1974
|
|
20230824,140900,10005393095,4175,4175,4175,4175,1316
|
|
20230824,140800,9999898795,4170,4175,4175,4170,948
|
|
20230824,140700,9995942895,4175,4175,4175,4170,2967
|
|
20230824,140600,9983559105,4175,4180,4185,4175,4754
|
|
20230824,140500,9963701395,4180,4175,4180,4175,3820
|
|
20230824,140400,9947734345,4180,4175,4180,4175,155
|
|
20230824,140300,9947086565,4175,4175,4180,4175,2100
|
|
20230824,140200,9938318090,4175,4170,4175,4170,4649
|
|
20230824,140100,9918931720,4170,4170,4170,4170,2067
|
|
20230824,140000,9910312330,4170,4170,4170,4165,1811
|
|
20230824,135900,9902769195,4170,4170,4170,4160,1351
|
|
20230824,135800,9897137645,4170,4170,4175,4160,12841
|
|
20230824,135700,9843663715,4170,4175,4175,4165,1845
|
|
20230824,135600,9835970655,4170,4165,4170,4165,1604
|
|
20230824,135500,9829283895,4170,4175,4175,4165,5893
|
|
20230824,135400,9804710215,4170,4175,4175,4170,570
|
|
20230824,135300,9802332710,4175,4175,4175,4170,2864
|
|
20230824,135200,9790377010,4175,4165,4175,4165,5715
|
|
20230824,135100,9766538220,4170,4180,4180,4165,25826
|
|
20230824,135000,9658877915,4180,4175,4180,4170,16302
|
|
20230824,134900,9590878195,4175,4180,4180,4175,1211
|
|
20230824,134800,9585821795,4180,4180,4185,4175,9576
|
|
20230824,134700,9545823315,4180,4190,4190,4180,7515
|
|
20230824,134600,9514376605,4190,4190,4195,4185,2825
|
|
20230824,134500,9502540230,4195,4190,4195,4190,1189
|
|
20230824,134400,9497557925,4190,4190,4190,4185,5943
|
|
20230824,134300,9472659010,4195,4195,4195,4190,771
|
|
20230824,134200,9469425310,4195,4200,4200,4195,5328
|
|
20230824,134100,9447074300,4200,4195,4200,4195,3492
|
|
20230824,134000,9432417305,4200,4200,4205,4195,10410
|
|
20230824,133900,9388719775,4205,4205,4205,4200,2214
|
|
20230824,133800,9379409920,4205,4200,4205,4200,2379
|
|
20230824,133700,9369417470,4200,4200,4200,4195,4127
|
|
20230824,133600,9352086145,4200,4195,4200,4195,1387
|
|
20230824,133500,9346267655,4195,4190,4195,4190,1531
|
|
20230824,133400,9339845905,4195,4195,4195,4195,2947
|
|
20230824,133300,9327483240,4195,4200,4200,4195,3348
|
|
20230824,133200,9313426600,4200,4200,4200,4195,10420
|
|
20230824,133100,9269712710,4200,4200,4200,4200,281
|
|
20230824,133000,9268532510,4195,4195,4200,4195,571
|
|
20230824,132900,9266135755,4195,4195,4200,4195,2083
|
|
20230824,132800,9257395785,4200,4200,4205,4200,6065
|
|
20230824,132700,9231917590,4205,4205,4210,4200,6251
|
|
20230824,132600,9205651995,4205,4205,4210,4205,3154
|
|
20230824,132500,9192384770,4210,4205,4210,4205,4012
|
|
20230824,132400,9175504865,4205,4210,4215,4205,5372
|
|
20230824,132300,9152888745,4215,4215,4215,4210,7758
|
|
20230824,132200,9120191100,4215,4215,4220,4215,14627
|
|
20230824,132100,9058536625,4215,4220,4220,4215,1844
|
|
20230824,132000,9050757855,4210,4220,4220,4205,10268
|
|
20230824,131900,9007507765,4215,4205,4215,4205,10019
|
|
20230824,131800,8965320850,4205,4210,4210,4205,4456
|
|
20230824,131700,8946583265,4210,4210,4210,4205,3034
|
|
20230824,131600,8933821305,4210,4210,4210,4205,6961
|
|
20230824,131500,8904547270,4210,4205,4210,4205,1871
|
|
20230824,131400,8896676185,4205,4210,4210,4205,1643
|
|
20230824,131300,8889762650,4210,4205,4210,4200,6491
|
|
20230824,131200,8862451855,4205,4205,4205,4200,4342
|
|
20230824,131100,8844209720,4210,4205,4210,4205,1404
|
|
20230824,131000,8838305605,4205,4210,4210,4200,5565
|
|
20230824,130900,8814904235,4210,4205,4210,4200,4297
|
|
20230824,130800,8796837650,4200,4200,4205,4200,4068
|
|
20230824,130700,8779741490,4200,4195,4200,4190,5287
|
|
20230824,130600,8757540985,4195,4195,4200,4195,5965
|
|
20230824,130500,8732511810,4200,4200,4205,4200,13972
|
|
20230824,130400,8673806085,4200,4200,4205,4195,3567
|
|
20230824,130300,8658835880,4200,4200,4200,4195,3877
|
|
20230824,130200,8642554150,4195,4195,4205,4195,18239
|
|
20230824,130100,8565950785,4195,4195,4200,4190,2711
|
|
20230824,130000,8554579865,4195,4190,4195,4190,5364
|
|
20230824,125900,8532081950,4190,4190,4195,4185,2866
|
|
20230824,125800,8520070870,4190,4180,4190,4180,2654
|
|
20230824,125700,8508962495,4180,4180,4180,4180,1173
|
|
20230824,125600,8504059355,4180,4185,4185,4180,325
|
|
20230824,125500,8502699630,4185,4185,4185,4180,1333
|
|
20230824,125400,8497121035,4185,4185,4190,4185,1001
|
|
20230824,125300,8492928350,4185,4185,4185,4180,1687
|
|
20230824,125200,8485874335,4180,4190,4190,4180,7614
|
|
20230824,125100,8454027550,4190,4190,4190,4190,3222
|
|
20230824,125000,8440527370,4195,4195,4195,4190,2084
|
|
20230824,124900,8431795015,4190,4190,4195,4185,5040
|
|
20230824,124800,8410670840,4190,4190,4190,4185,461
|
|
20230824,124700,8408739500,4190,4190,4190,4190,1186
|
|
20230824,124600,8403770160,4185,4190,4195,4185,5673
|
|
20230824,124500,8380000045,4190,4185,4195,4185,1236
|
|
20230824,124400,8374821305,4190,4190,4190,4190,3274
|
|
20230824,124300,8361103245,4190,4190,4195,4180,7282
|
|
20230824,124200,8330584460,4190,4170,4190,4170,8614
|
|
20230824,124100,8294565060,4170,4170,4175,4170,1744
|
|
20230824,124000,8287283875,4175,4170,4175,4165,1409
|
|
20230824,123900,8281406345,4170,4170,4170,4170,1124
|
|
20230824,123800,8276719265,4170,4170,4170,4170,447
|
|
20230824,123700,8274855275,4170,4170,4170,4165,7784
|
|
20230824,123600,8242430765,4170,4170,4170,4170,1605
|
|
20230824,123500,8235737915,4170,4170,4170,4165,1438
|
|
20230824,123400,8229742335,4170,4170,4170,4165,4545
|
|
20230824,123300,8210789760,4170,4170,4175,4170,624
|
|
20230824,123200,8208187650,4175,4175,4175,4175,4901
|
|
20230824,123100,8187725975,4175,4175,4180,4175,1055
|
|
20230824,123000,8183320270,4175,4180,4180,4175,3200
|
|
20230824,122900,8169944320,4175,4175,4180,4175,306
|
|
20230824,122800,8168666695,4180,4180,4180,4175,624
|
|
20230824,122700,8166058875,4180,4180,4180,4175,705
|
|
20230824,122600,8163112475,4180,4175,4180,4175,3094
|
|
20230824,122500,8150183845,4175,4175,4175,4175,582
|
|
20230824,122400,8147753995,4180,4175,4180,4175,1063
|
|
20230824,122300,8143311155,4180,4180,4180,4175,202
|
|
20230824,122200,8142466805,4180,4185,4185,4175,8784
|
|
20230824,122100,8105736690,4185,4185,4190,4185,3876
|
|
20230824,122000,8089515540,4185,4190,4190,4185,6386
|
|
20230824,121900,8062787500,4190,4185,4190,4180,3118
|
|
20230824,121800,8049738955,4185,4180,4185,4175,3533
|
|
20230824,121700,8034964980,4180,4175,4180,4175,3586
|
|
20230824,121600,8019984600,4175,4170,4175,4170,661
|
|
20230824,121500,8017224950,4175,4170,4175,4170,4191
|
|
20230824,121400,7999728755,4175,4170,4175,4170,492
|
|
20230824,121300,7997675875,4170,4165,4170,4165,1618
|
|
20230824,121200,7990929315,4165,4170,4170,4165,295
|
|
20230824,121100,7989699675,4170,4170,4170,4165,1485
|
|
20230824,121000,7983507235,4170,4170,4170,4170,1698
|
|
20230824,120900,7976426575,4170,4170,4175,4170,1962
|
|
20230824,120800,7968244985,4170,4170,4175,4170,220
|
|
20230824,120700,7967327265,4170,4170,4170,4165,1436
|
|
20230824,120600,7961339150,4175,4175,4175,4170,5653
|
|
20230824,120500,7937763635,4170,4175,4175,4170,7045
|
|
20230824,120400,7908373630,4170,4170,4175,4170,1899
|
|
20230824,120300,7900451010,4170,4170,4175,4170,2574
|
|
20230824,120200,7889715130,4170,4175,4175,4170,1861
|
|
20230824,120100,7881953385,4180,4175,4180,4175,216
|
|
20230824,120000,7881051525,4180,4180,4180,4175,2150
|
|
20230824,115900,7872073125,4180,4175,4180,4175,4616
|
|
20230824,115800,7852778640,4175,4175,4180,4175,5553
|
|
20230824,115700,7829594260,4175,4180,4180,4175,694
|
|
20230824,115600,7826693355,4180,4180,4180,4175,929
|
|
20230824,115500,7822813635,4185,4180,4185,4180,540
|
|
20230824,115400,7820555880,4180,4180,4180,4175,1074
|
|
20230824,115300,7816071075,4185,4185,4185,4180,4553
|
|
20230824,115200,7797028820,4185,4190,4190,4185,3516
|
|
20230824,115100,7782313685,4190,4190,4190,4185,64
|
|
20230824,115000,7782045535,4190,4190,4190,4185,683
|
|
20230824,114900,7779183795,4190,4185,4190,4185,993
|
|
20230824,114800,7775025020,4185,4190,4190,4185,735
|
|
20230824,114700,7771946965,4190,4185,4190,4180,2045
|
|
20230824,114600,7763380600,4185,4180,4185,4180,911
|
|
20230824,114500,7759568115,4185,4185,4185,4180,991
|
|
20230824,114400,7755421780,4185,4190,4190,4180,1820
|
|
20230824,114300,7747810605,4190,4195,4195,4190,3673
|
|
20230824,114200,7732420430,4195,4185,4195,4185,3060
|
|
20230824,114100,7719600995,4180,4185,4185,4180,2289
|
|
20230824,114000,7710021535,4185,4185,4185,4185,2615
|
|
20230824,113900,7699077760,4180,4180,4180,4180,1935
|
|
20230824,113800,7690989460,4180,4175,4180,4175,413
|
|
20230824,113700,7689263395,4180,4185,4185,4175,1837
|
|
20230824,113600,7681585655,4185,4175,4185,4175,1542
|
|
20230824,113500,7675141455,4170,4165,4180,4165,10937
|
|
20230824,113400,7629552165,4170,4165,4170,4165,584
|
|
20230824,113300,7627119750,4165,4165,4170,4165,5742
|
|
20230824,113200,7603204250,4165,4165,4170,4165,1078
|
|
20230824,113100,7598710975,4170,4170,4170,4165,357
|
|
20230824,113000,7597222625,4165,4175,4175,4165,2584
|
|
20230824,112900,7586446350,4170,4170,4180,4170,3481
|
|
20230824,112800,7571923250,4175,4165,4175,4165,1143
|
|
20230824,112700,7567156070,4170,4170,4175,4170,5125
|
|
20230824,112600,7545779770,4170,4180,4180,4170,1406
|
|
20230824,112500,7539915320,4175,4170,4180,4170,308
|
|
20230824,112400,7538630630,4175,4180,4180,4170,655
|
|
20230824,112300,7535896040,4170,4180,4185,4170,6178
|
|
20230824,112200,7510097270,4185,4180,4185,4180,1475
|
|
20230824,112100,7503927955,4185,4190,4190,4185,1901
|
|
20230824,112000,7495971545,4190,4190,4195,4185,3185
|
|
20230824,111900,7482625810,4190,4185,4190,4185,2304
|
|
20230824,111800,7472982085,4185,4185,4185,4180,6166
|
|
20230824,111700,7447196245,4180,4185,4185,4175,1391
|
|
20230824,111600,7441380385,4185,4175,4185,4175,7489
|
|
20230824,111500,7410087365,4175,4170,4175,4165,2079
|
|
20230824,111400,7401414395,4170,4175,4175,4170,1295
|
|
20230824,111300,7396013950,4175,4170,4175,4170,3659
|
|
20230824,111200,7380749300,4170,4175,4175,4170,1351
|
|
20230824,111100,7375115240,4170,4170,4170,4165,727
|
|
20230824,111000,7372084655,4170,4175,4175,4170,1835
|
|
20230824,110900,7364431890,4170,4170,4170,4170,1265
|
|
20230824,110800,7359156840,4175,4180,4180,4175,538
|
|
20230824,110700,7356910675,4185,4185,4185,4175,3310
|
|
20230824,110600,7343078070,4185,4180,4195,4180,3810
|
|
20230824,110500,7327127505,4185,4185,4190,4180,1918
|
|
20230824,110400,7319103385,4185,4185,4190,4180,2197
|
|
20230824,110300,7309913360,4185,4180,4185,4175,5961
|
|
20230824,110200,7284989225,4180,4175,4185,4175,3263
|
|
20230824,110100,7271352465,4175,4175,4175,4170,3233
|
|
20230824,110000,7257864620,4175,4190,4190,4175,3186
|
|
20230824,105900,7244541360,4190,4190,4190,4185,366
|
|
20230824,105800,7243007840,4190,4185,4195,4185,3712
|
|
20230824,105700,7227473000,4180,4180,4195,4180,11188
|
|
20230824,105600,7180607330,4180,4180,4185,4175,6016
|
|
20230824,105500,7155463850,4180,4190,4195,4180,3520
|
|
20230824,105400,7140748800,4190,4200,4200,4185,7043
|
|
20230824,105300,7111244920,4200,4215,4215,4190,18991
|
|
20230824,105200,7031488440,4215,4190,4215,4185,23553
|
|
20230824,105100,6932592365,4190,4185,4190,4175,15871
|
|
20230824,105000,6866216050,4185,4175,4185,4175,23844
|
|
20230824,104900,6766570175,4180,4175,4180,4175,18999
|
|
20230824,104800,6687231085,4175,4165,4175,4165,9813
|
|
20230824,104700,6646332950,4165,4160,4165,4155,12071
|
|
20230824,104600,6596109200,4155,4160,4160,4155,8071
|
|
20230824,104500,6562553340,4160,4155,4160,4155,8894
|
|
20230824,104400,6525586865,4160,4150,4160,4150,35458
|
|
20230824,104300,6378220315,4145,4140,4150,4140,21776
|
|
20230824,104200,6287974555,4140,4145,4145,4140,8987
|
|
20230824,104100,6250763625,4145,4150,4150,4140,2332
|
|
20230824,104000,6241089890,4150,4155,4155,4145,13781
|
|
20230824,103900,6183951060,4150,4140,4155,4135,23672
|
|
20230824,103800,6085909510,4140,4140,4145,4130,4899
|
|
20230824,103700,6065651400,4145,4150,4150,4140,6358
|
|
20230824,103600,6039300850,4150,4135,4150,4135,27513
|
|
20230824,103500,5925314815,4135,4125,4140,4125,8640
|
|
20230824,103400,5889620910,4125,4105,4125,4105,25046
|
|
20230824,103300,5786527060,4105,4110,4110,4105,4456
|
|
20230824,103200,5768226620,4110,4100,4110,4100,2416
|
|
20230824,103100,5758306930,4105,4100,4105,4100,3132
|
|
20230824,103000,5745460870,4095,4105,4105,4095,7690
|
|
20230824,102900,5713939700,4105,4100,4105,4100,8908
|
|
20230824,102800,5677393955,4105,4105,4110,4095,14020
|
|
20230824,102700,5619883275,4100,4105,4110,4100,9326
|
|
20230824,102600,5581625195,4105,4090,4105,4090,15964
|
|
20230824,102500,5516212865,4090,4105,4105,4090,20756
|
|
20230824,102400,5431186310,4105,4115,4115,4105,11455
|
|
20230824,102300,5384119790,4115,4115,4125,4115,14680
|
|
20230824,102200,5323674565,4110,4100,4115,4090,29769
|
|
20230824,102100,5201664710,4100,4110,4115,4095,85109
|
|
20230824,102000,4852398830,4110,4130,4130,4110,66888
|
|
20230824,101900,4576786255,4130,4130,4135,4130,11407
|
|
20230824,101800,4529661430,4130,4135,4135,4125,12541
|
|
20230824,101700,4477866365,4135,4130,4135,4130,4689
|
|
20230824,101600,4458492740,4130,4130,4135,4130,3668
|
|
20230824,101500,4443343865,4125,4125,4135,4125,8275
|
|
20230824,101400,4409178910,4125,4145,4145,4125,25816
|
|
20230824,101300,4302564405,4145,4145,4145,4135,5896
|
|
20230824,101200,4278153730,4150,4145,4150,4145,6562
|
|
20230824,101100,4250936690,4140,4140,4145,4140,11950
|
|
20230824,101000,4201451565,4145,4135,4145,4135,2825
|
|
20230824,100900,4189756940,4135,4140,4140,4135,4343
|
|
20230824,100800,4171795520,4140,4145,4150,4140,5703
|
|
20230824,100700,4148167845,4150,4150,4155,4140,13395
|
|
20230824,100600,4092600075,4150,4150,4155,4145,10296
|
|
20230824,100500,4049874615,4150,4145,4165,4140,31995
|
|
20230824,100400,3917096015,4140,4135,4140,4125,22789
|
|
20230824,100300,3822887810,4140,4135,4140,4130,15364
|
|
20230824,100200,3759402560,4135,4130,4135,4130,5610
|
|
20230824,100100,3736230625,4130,4125,4140,4125,22713
|
|
20230824,100000,3642398365,4130,4145,4145,4125,23846
|
|
20230824,095900,3543867665,4140,4150,4150,4140,14826
|
|
20230824,095800,3482454400,4150,4150,4155,4145,2678
|
|
20230824,095700,3471341925,4150,4155,4155,4150,5886
|
|
20230824,095600,3446906380,4150,4145,4160,4145,12928
|
|
20230824,095500,3393262620,4150,4155,4155,4150,5906
|
|
20230824,095400,3368749910,4155,4150,4155,4145,5431
|
|
20230824,095300,3346211015,4150,4150,4155,4150,7903
|
|
20230824,095200,3313408335,4150,4155,4160,4150,23444
|
|
20230824,095100,3216020240,4160,4170,4170,4160,5801
|
|
20230824,095000,3191882520,4165,4155,4170,4145,6119
|
|
20230824,094900,3166438690,4155,4160,4160,4135,52856
|
|
20230824,094800,2947353100,4155,4165,4170,4155,18790
|
|
20230824,094700,2869153170,4165,4185,4185,4165,26827
|
|
20230824,094600,2757210920,4185,4190,4190,4180,5187
|
|
20230824,094500,2735524515,4190,4185,4190,4180,4609
|
|
20230824,094400,2716240360,4190,4190,4195,4190,4998
|
|
20230824,094300,2695288490,4195,4190,4200,4190,1735
|
|
20230824,094200,2688011990,4190,4180,4190,4175,2737
|
|
20230824,094100,2676568555,4175,4170,4180,4170,11572
|
|
20230824,094000,2628250135,4170,4175,4175,4165,9303
|
|
20230824,093900,2589458485,4170,4175,4180,4170,6671
|
|
20230824,093800,2561630195,4175,4175,4185,4170,9405
|
|
20230824,093700,2522350605,4180,4185,4190,4175,10066
|
|
20230824,093600,2480276645,4190,4190,4190,4180,12664
|
|
20230824,093500,2427289890,4190,4185,4190,4180,8159
|
|
20230824,093400,2393159315,4185,4190,4190,4180,7944
|
|
20230824,093300,2359900025,4195,4195,4200,4185,11407
|
|
20230824,093200,2312103990,4200,4205,4205,4195,6631
|
|
20230824,093100,2284273565,4205,4205,4210,4195,9449
|
|
20230824,093000,2244571870,4205,4220,4220,4200,16610
|
|
20230824,092900,2174685055,4225,4235,4240,4220,23234
|
|
20230824,092800,2076398085,4240,4215,4240,4215,28195
|
|
20230824,092700,1957036300,4215,4215,4220,4210,7512
|
|
20230824,092600,1925387120,4215,4210,4220,4210,10052
|
|
20230824,092500,1883030550,4205,4200,4205,4195,20301
|
|
20230824,092400,1797728710,4200,4195,4200,4190,3294
|
|
20230824,092300,1783912260,4195,4195,4200,4195,5180
|
|
20230824,092200,1762181985,4190,4195,4200,4190,7673
|
|
20230824,092100,1729992920,4195,4205,4205,4195,6810
|
|
20230824,092000,1701388910,4205,4200,4205,4195,9079
|
|
20230824,091900,1663251000,4195,4165,4195,4160,50461
|
|
20230824,091800,1452413115,4165,4165,4165,4160,14241
|
|
20230824,091700,1393125720,4165,4165,4170,4160,13654
|
|
20230824,091600,1336262205,4165,4170,4170,4160,22037
|
|
20230824,091500,1244469120,4165,4180,4185,4160,30505
|
|
20230824,091400,1117209835,4180,4185,4190,4180,10834
|
|
20230824,091300,1071877355,4190,4190,4195,4190,8416
|
|
20230824,091200,1036613880,4190,4190,4195,4190,8002
|
|
20230824,091100,1003084970,4190,4195,4195,4190,7686
|
|
20230824,091000,970869855,4195,4205,4205,4190,13242
|
|
20230824,090900,915272665,4205,4210,4210,4200,12018
|
|
20230824,090800,864747610,4210,4205,4220,4200,20897
|
|
20230824,090700,776835835,4205,4210,4215,4200,6578
|
|
20230824,090600,749153630,4215,4190,4220,4185,24283
|
|
20230824,090500,647147140,4200,4190,4200,4180,19745
|
|
20230824,090400,564429150,4185,4200,4200,4185,15378
|
|
20230824,090300,499978850,4200,4220,4225,4200,16987
|
|
20230824,090200,428470100,4220,4200,4225,4200,9017
|
|
20230824,090100,390469580,4200,4190,4200,4165,53850
|
|
20230824,090000,165263375,4195,4225,4225,4185,38867
|