599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185600,22709384445,4280,4280,4280,4280,59247
|
|
20230825,185500,22709384445,4280,4280,4280,4280,0
|
|
20230825,185400,22709384445,4280,4280,4280,4280,0
|
|
20230825,185300,22709384445,4280,4280,4280,4280,0
|
|
20230825,185200,22709384445,4280,4280,4280,4280,0
|
|
20230825,185100,22709384445,4280,4280,4280,4280,0
|
|
20230825,185000,22709384445,4280,4280,4280,4280,0
|
|
20230825,184900,22709384445,4280,4280,4280,4280,0
|
|
20230825,184800,22709384445,4280,4280,4280,4280,0
|
|
20230825,184700,22709384445,4280,4280,4280,4280,0
|
|
20230825,184600,22709384445,4280,4280,4280,4280,0
|
|
20230825,184500,22709384445,4280,4280,4280,4280,0
|
|
20230825,184400,22709384445,4280,4280,4280,4280,0
|
|
20230825,184300,22709384445,4280,4280,4280,4280,0
|
|
20230825,184200,22709384445,4280,4280,4280,4280,0
|
|
20230825,184100,22709384445,4280,4280,4280,4280,0
|
|
20230825,184000,22709384445,4280,4280,4280,4280,0
|
|
20230825,183900,22709384445,4280,4280,4280,4280,0
|
|
20230825,183800,22709384445,4280,4280,4280,4280,0
|
|
20230825,183700,22709384445,4280,4280,4280,4280,0
|
|
20230825,183600,22709384445,4280,4280,4280,4280,0
|
|
20230825,183500,22709384445,4280,4280,4280,4280,0
|
|
20230825,183400,22709384445,4280,4280,4280,4280,0
|
|
20230825,183300,22709384445,4280,4280,4280,4280,0
|
|
20230825,183200,22709384445,4280,4280,4280,4280,0
|
|
20230825,183100,22709384445,4280,4280,4280,4280,0
|
|
20230825,183000,22709384445,4280,4280,4280,4280,0
|
|
20230825,182900,22709384445,4280,4280,4280,4280,0
|
|
20230825,182800,22709384445,4280,4280,4280,4280,0
|
|
20230825,182700,22709384445,4280,4280,4280,4280,0
|
|
20230825,182600,22709384445,4280,4280,4280,4280,59247
|
|
20230825,182500,22709384445,4280,4280,4280,4280,0
|
|
20230825,182400,22709384445,4280,4280,4280,4280,0
|
|
20230825,182300,22709384445,4280,4280,4280,4280,0
|
|
20230825,182200,22709384445,4280,4280,4280,4280,0
|
|
20230825,182100,22709384445,4280,4280,4280,4280,0
|
|
20230825,182000,22709384445,4280,4280,4280,4280,0
|
|
20230825,181900,22709384445,4280,4280,4280,4280,0
|
|
20230825,181800,22709384445,4280,4280,4280,4280,0
|
|
20230825,181700,22709384445,4280,4280,4280,4280,0
|
|
20230825,181600,22709384445,4280,4280,4280,4280,0
|
|
20230825,181500,22709384445,4280,4280,4280,4280,0
|
|
20230825,181400,22709384445,4280,4280,4280,4280,0
|
|
20230825,181300,22709384445,4280,4280,4280,4280,0
|
|
20230825,181200,22709384445,4280,4280,4280,4280,0
|
|
20230825,181100,22709384445,4280,4280,4280,4280,0
|
|
20230825,181000,22709384445,4280,4280,4280,4280,0
|
|
20230825,180900,22709384445,4280,4280,4280,4280,0
|
|
20230825,180800,22709384445,4280,4280,4280,4280,0
|
|
20230825,180700,22709384445,4280,4280,4280,4280,0
|
|
20230825,180600,22709384445,4280,4280,4280,4280,0
|
|
20230825,180500,22709384445,4280,4280,4280,4280,0
|
|
20230825,180400,22709384445,4280,4280,4280,4280,0
|
|
20230825,180300,22709384445,4280,4280,4280,4280,0
|
|
20230825,180200,22709384445,4280,4280,4280,4280,0
|
|
20230825,180100,22709384445,4280,4280,4280,4280,0
|
|
20230825,180000,22709384445,4280,4280,4280,4280,0
|
|
20230825,175900,22709384445,4280,4280,4280,4280,0
|
|
20230825,175800,22709384445,4280,4280,4280,4280,0
|
|
20230825,175700,22709384445,4280,4280,4280,4280,0
|
|
20230825,175600,22709384445,4280,4280,4280,4280,59247
|
|
20230825,175500,22709384445,4280,4280,4280,4280,0
|
|
20230825,175400,22709384445,4280,4280,4280,4280,0
|
|
20230825,175300,22709384445,4280,4280,4280,4280,0
|
|
20230825,175200,22709384445,4280,4280,4280,4280,0
|
|
20230825,175100,22709384445,4280,4280,4280,4280,0
|
|
20230825,175000,22709384445,4280,4280,4280,4280,0
|
|
20230825,174900,22709384445,4280,4280,4280,4280,0
|
|
20230825,174800,22709384445,4280,4280,4280,4280,0
|
|
20230825,174700,22709384445,4280,4280,4280,4280,0
|
|
20230825,174600,22709384445,4280,4280,4280,4280,0
|
|
20230825,174500,22709384445,4280,4280,4280,4280,0
|
|
20230825,174400,22709384445,4280,4280,4280,4280,0
|
|
20230825,174300,22709384445,4280,4280,4280,4280,0
|
|
20230825,174200,22709384445,4280,4280,4280,4280,0
|
|
20230825,174100,22709384445,4280,4280,4280,4280,0
|
|
20230825,174000,22709384445,4280,4280,4280,4280,0
|
|
20230825,173900,22709384445,4280,4280,4280,4280,0
|
|
20230825,173800,22709384445,4280,4280,4280,4280,0
|
|
20230825,173700,22709384445,4280,4280,4280,4280,0
|
|
20230825,173600,22709384445,4280,4280,4280,4280,0
|
|
20230825,173500,22709384445,4280,4280,4280,4280,0
|
|
20230825,173400,22709384445,4280,4280,4280,4280,0
|
|
20230825,173300,22709384445,4280,4280,4280,4280,0
|
|
20230825,173200,22709384445,4280,4280,4280,4280,0
|
|
20230825,173100,22709384445,4280,4280,4280,4280,0
|
|
20230825,173000,22709384445,4280,4280,4280,4280,0
|
|
20230825,172900,22709384445,4280,4280,4280,4280,0
|
|
20230825,172800,22709384445,4280,4280,4280,4280,0
|
|
20230825,172700,22709384445,4280,4280,4280,4280,0
|
|
20230825,172600,22709384445,4280,4280,4280,4280,59247
|
|
20230825,172500,22709384445,4280,4280,4280,4280,0
|
|
20230825,172400,22709384445,4280,4280,4280,4280,0
|
|
20230825,172300,22709384445,4280,4280,4280,4280,0
|
|
20230825,172200,22709384445,4280,4280,4280,4280,0
|
|
20230825,172100,22709384445,4280,4280,4280,4280,0
|
|
20230825,172000,22709384445,4280,4280,4280,4280,0
|
|
20230825,171900,22709384445,4280,4280,4280,4280,0
|
|
20230825,171800,22709384445,4280,4280,4280,4280,0
|
|
20230825,171700,22709384445,4280,4280,4280,4280,0
|
|
20230825,171600,22709384445,4280,4280,4280,4280,0
|
|
20230825,171500,22709384445,4280,4280,4280,4280,0
|
|
20230825,171400,22709384445,4280,4280,4280,4280,0
|
|
20230825,171300,22709384445,4280,4280,4280,4280,0
|
|
20230825,171200,22709384445,4280,4280,4280,4280,0
|
|
20230825,171100,22709384445,4280,4280,4280,4280,0
|
|
20230825,171000,22709384445,4280,4280,4280,4280,0
|
|
20230825,170900,22709384445,4280,4280,4280,4280,0
|
|
20230825,170800,22709384445,4280,4280,4280,4280,0
|
|
20230825,170700,22709384445,4280,4280,4280,4280,0
|
|
20230825,170600,22709384445,4280,4280,4280,4280,0
|
|
20230825,170500,22709384445,4280,4280,4280,4280,0
|
|
20230825,170400,22709384445,4280,4280,4280,4280,0
|
|
20230825,170300,22709384445,4280,4280,4280,4280,0
|
|
20230825,170200,22709384445,4280,4280,4280,4280,0
|
|
20230825,170100,22709384445,4280,4280,4280,4280,0
|
|
20230825,170000,22709384445,4280,4280,4280,4280,0
|
|
20230825,165900,22709384445,4280,4280,4280,4280,0
|
|
20230825,165800,22709384445,4280,4280,4280,4280,0
|
|
20230825,165700,22709384445,4280,4280,4280,4280,0
|
|
20230825,165600,22709384445,4280,4280,4280,4280,59247
|
|
20230825,165500,22709384445,4280,4280,4280,4280,0
|
|
20230825,165400,22709384445,4280,4280,4280,4280,0
|
|
20230825,165300,22709384445,4280,4280,4280,4280,0
|
|
20230825,165200,22709384445,4280,4280,4280,4280,0
|
|
20230825,165100,22709384445,4280,4280,4280,4280,0
|
|
20230825,165000,22709384445,4280,4280,4280,4280,0
|
|
20230825,164900,22709384445,4280,4280,4280,4280,0
|
|
20230825,164800,22709384445,4280,4280,4280,4280,0
|
|
20230825,164700,22709384445,4280,4280,4280,4280,0
|
|
20230825,164600,22709384445,4280,4280,4280,4280,0
|
|
20230825,164500,22709384445,4280,4280,4280,4280,0
|
|
20230825,164400,22709384445,4280,4280,4280,4280,0
|
|
20230825,164300,22709384445,4280,4280,4280,4280,0
|
|
20230825,164200,22709384445,4280,4280,4280,4280,0
|
|
20230825,164100,22709384445,4280,4280,4280,4280,0
|
|
20230825,164000,22709384445,4280,4280,4280,4280,0
|
|
20230825,163900,22709384445,4280,4280,4280,4280,0
|
|
20230825,163800,22709384445,4280,4280,4280,4280,0
|
|
20230825,163700,22709384445,4280,4280,4280,4280,0
|
|
20230825,163600,22709384445,4280,4280,4280,4280,0
|
|
20230825,163500,22709384445,4280,4280,4280,4280,0
|
|
20230825,163400,22709384445,4280,4280,4280,4280,0
|
|
20230825,163300,22709384445,4280,4280,4280,4280,0
|
|
20230825,163200,22709384445,4280,4280,4280,4280,0
|
|
20230825,163100,22709384445,4280,4280,4280,4280,0
|
|
20230825,163000,22709384445,4280,4280,4280,4280,0
|
|
20230825,162900,22709384445,4280,4280,4280,4280,0
|
|
20230825,162800,22709384445,4280,4280,4280,4280,0
|
|
20230825,162700,22709384445,4280,4280,4280,4280,0
|
|
20230825,162600,22709384445,4280,4280,4280,4280,59247
|
|
20230825,162500,22709384445,4280,4280,4280,4280,0
|
|
20230825,162400,22709384445,4280,4280,4280,4280,0
|
|
20230825,162300,22709384445,4280,4280,4280,4280,0
|
|
20230825,162200,22709384445,4280,4280,4280,4280,0
|
|
20230825,162100,22709384445,4280,4280,4280,4280,0
|
|
20230825,162000,22709384445,4280,4280,4280,4280,0
|
|
20230825,161900,22709384445,4280,4280,4280,4280,0
|
|
20230825,161800,22709384445,4280,4280,4280,4280,0
|
|
20230825,161700,22709384445,4280,4280,4280,4280,0
|
|
20230825,161600,22709384445,4280,4280,4280,4280,0
|
|
20230825,161500,22709384445,4280,4280,4280,4280,0
|
|
20230825,161400,22709384445,4280,4280,4280,4280,0
|
|
20230825,161300,22709384445,4280,4280,4280,4280,0
|
|
20230825,161200,22709384445,4280,4280,4280,4280,0
|
|
20230825,161100,22709384445,4280,4280,4280,4280,0
|
|
20230825,161000,22709384445,4280,4280,4280,4280,0
|
|
20230825,160900,22709384445,4280,4280,4280,4280,0
|
|
20230825,160800,22709384445,4280,4280,4280,4280,0
|
|
20230825,160700,22709384445,4280,4280,4280,4280,0
|
|
20230825,160600,22709384445,4280,4280,4280,4280,0
|
|
20230825,160500,22709384445,4280,4280,4280,4280,0
|
|
20230825,160400,22709384445,4280,4280,4280,4280,0
|
|
20230825,160300,22709384445,4280,4280,4280,4280,0
|
|
20230825,160200,22709384445,4280,4280,4280,4280,0
|
|
20230825,160100,22709384445,4280,4280,4280,4280,0
|
|
20230825,160000,22709384445,4280,4280,4280,4280,0
|
|
20230825,155900,22709384445,4280,4280,4280,4280,0
|
|
20230825,155800,22709384445,4280,4280,4280,4280,0
|
|
20230825,155700,22709384445,4280,4280,4280,4280,0
|
|
20230825,155600,22709384445,4280,4280,4280,4280,59247
|
|
20230825,155500,22709384445,4280,4280,4280,4280,0
|
|
20230825,155400,22709384445,4280,4280,4280,4280,0
|
|
20230825,155300,22709384445,4280,4280,4280,4280,0
|
|
20230825,155200,22709384445,4280,4280,4280,4280,0
|
|
20230825,155100,22709384445,4280,4280,4280,4280,0
|
|
20230825,155000,22709384445,4280,4280,4280,4280,0
|
|
20230825,154900,22709384445,4280,4280,4280,4280,0
|
|
20230825,154800,22709384445,4280,4280,4280,4280,0
|
|
20230825,154700,22709384445,4280,4280,4280,4280,0
|
|
20230825,154600,22709384445,4280,4280,4280,4280,0
|
|
20230825,154500,22709384445,4280,4280,4280,4280,0
|
|
20230825,154400,22709384445,4280,4280,4280,4280,0
|
|
20230825,154300,22709384445,4280,4280,4280,4280,0
|
|
20230825,154200,22709384445,4280,4280,4280,4280,0
|
|
20230825,154100,22709384445,4280,4280,4280,4280,0
|
|
20230825,154000,22709384445,4280,4280,4280,4280,0
|
|
20230825,153900,22709384445,4280,4280,4280,4280,0
|
|
20230825,153800,22709384445,4280,4280,4280,4280,0
|
|
20230825,153700,22709384445,4280,4280,4280,4280,0
|
|
20230825,153600,22709384445,4280,4280,4280,4280,0
|
|
20230825,153500,22709384445,4280,4280,4280,4280,0
|
|
20230825,153400,22709384445,4280,4280,4280,4280,0
|
|
20230825,153300,22709384445,4280,4280,4280,4280,0
|
|
20230825,153200,22709384445,4280,4280,4280,4280,0
|
|
20230825,153100,22709384445,4280,4280,4280,4280,0
|
|
20230825,153000,22709384445,4280,4280,4280,4280,59247
|
|
20230825,152900,22455807285,4285,4285,4285,4285,0
|
|
20230825,152800,22455807285,4285,4285,4285,4285,0
|
|
20230825,152700,22455807285,4285,4285,4285,4285,0
|
|
20230825,152600,22455807285,4285,4285,4285,4285,0
|
|
20230825,152500,22455807285,4285,4285,4285,4285,0
|
|
20230825,152400,22455807285,4285,4285,4285,4285,0
|
|
20230825,152300,22455807285,4285,4285,4285,4285,0
|
|
20230825,152200,22455807285,4285,4285,4285,4285,0
|
|
20230825,152100,22455807285,4285,4285,4285,4285,0
|
|
20230825,152000,22455807285,4285,4285,4285,4285,0
|
|
20230825,151900,22455807285,4285,4280,4285,4275,15042
|
|
20230825,151800,22391430655,4280,4275,4280,4275,4018
|
|
20230825,151700,22374238790,4275,4270,4275,4265,8561
|
|
20230825,151600,22337662135,4270,4265,4270,4265,14777
|
|
20230825,151500,22274595555,4270,4285,4285,4265,11551
|
|
20230825,151400,22225219975,4280,4290,4290,4280,9855
|
|
20230825,151300,22182968460,4290,4300,4305,4290,10971
|
|
20230825,151200,22135853970,4300,4305,4315,4295,12053
|
|
20230825,151100,22084027575,4300,4320,4320,4300,17673
|
|
20230825,151000,22007847190,4320,4325,4325,4315,6153
|
|
20230825,150900,21981266880,4325,4320,4325,4320,7330
|
|
20230825,150800,21949565065,4320,4320,4320,4310,4945
|
|
20230825,150700,21928215505,4315,4325,4330,4310,11058
|
|
20230825,150600,21880458925,4325,4330,4330,4325,9262
|
|
20230825,150500,21840384750,4330,4330,4330,4320,6060
|
|
20230825,150400,21814167510,4330,4340,4340,4320,20151
|
|
20230825,150300,21726809400,4340,4340,4350,4335,30066
|
|
20230825,150200,21596310455,4340,4320,4340,4320,23372
|
|
20230825,150100,21495104710,4320,4305,4330,4300,42660
|
|
20230825,150000,21310910660,4305,4310,4315,4305,6838
|
|
20230825,145900,21281425400,4310,4300,4310,4295,26250
|
|
20230825,145800,21168450640,4300,4295,4305,4295,11169
|
|
20230825,145700,21120450785,4300,4300,4305,4300,6331
|
|
20230825,145600,21093220820,4305,4300,4305,4300,3347
|
|
20230825,145500,21078823985,4300,4305,4310,4300,3686
|
|
20230825,145400,21062954365,4310,4305,4315,4305,5813
|
|
20230825,145300,21037910685,4310,4310,4315,4305,8371
|
|
20230825,145200,21001831145,4310,4320,4320,4305,7506
|
|
20230825,145100,20969449785,4320,4310,4325,4310,12935
|
|
20230825,145000,20913583745,4310,4300,4310,4300,10942
|
|
20230825,144900,20866496905,4305,4295,4310,4295,7696
|
|
20230825,144800,20833388865,4290,4290,4305,4290,30220
|
|
20230825,144700,20703530415,4290,4280,4290,4275,4879
|
|
20230825,144600,20682617260,4280,4285,4290,4280,6816
|
|
20230825,144500,20653417100,4290,4295,4295,4290,4570
|
|
20230825,144400,20633810110,4295,4290,4295,4285,34738
|
|
20230825,144300,20484758760,4295,4285,4295,4285,13356
|
|
20230825,144200,20427461450,4280,4285,4285,4280,11511
|
|
20230825,144100,20378146050,4280,4260,4280,4260,15668
|
|
20230825,144000,20311115675,4260,4260,4280,4260,15763
|
|
20230825,143900,20243814405,4260,4250,4260,4250,5188
|
|
20230825,143800,20221738010,4245,4245,4245,4245,3373
|
|
20230825,143700,20207419625,4250,4250,4250,4250,1076
|
|
20230825,143600,20202846625,4250,4250,4250,4245,2948
|
|
20230825,143500,20190319225,4250,4240,4250,4240,6430
|
|
20230825,143400,20163001055,4250,4245,4250,4235,5701
|
|
20230825,143300,20138826360,4245,4250,4255,4240,9490
|
|
20230825,143200,20098519665,4250,4255,4255,4250,9072
|
|
20230825,143100,20059963515,4250,4250,4255,4250,1152
|
|
20230825,143000,20055067225,4250,4250,4255,4250,5661
|
|
20230825,142900,20031006550,4250,4255,4255,4250,7433
|
|
20230825,142800,19999387545,4255,4260,4260,4255,1813
|
|
20230825,142700,19991669950,4260,4260,4260,4255,1249
|
|
20230825,142600,19986349280,4255,4260,4260,4255,4715
|
|
20230825,142500,19966266970,4260,4255,4260,4255,3063
|
|
20230825,142400,19953231585,4255,4255,4260,4255,715
|
|
20230825,142300,19950187590,4260,4270,4270,4260,2309
|
|
20230825,142200,19940343615,4270,4270,4270,4265,2641
|
|
20230825,142100,19929068050,4270,4270,4275,4270,1925
|
|
20230825,142000,19920844095,4270,4275,4275,4270,1094
|
|
20230825,141900,19916167250,4275,4270,4275,4265,1534
|
|
20230825,141800,19909616665,4270,4270,4270,4270,546
|
|
20230825,141700,19907285245,4270,4265,4270,4265,1507
|
|
20230825,141600,19900852640,4265,4275,4275,4265,4332
|
|
20230825,141500,19882337650,4275,4260,4280,4260,10934
|
|
20230825,141400,19835630120,4260,4260,4265,4260,3495
|
|
20230825,141300,19820736510,4260,4255,4265,4255,3200
|
|
20230825,141200,19807103955,4260,4255,4260,4255,745
|
|
20230825,141100,19803933725,4255,4255,4255,4250,1465
|
|
20230825,141000,19797705160,4255,4255,4255,4250,2471
|
|
20230825,140900,19787194740,4255,4260,4260,4255,3706
|
|
20230825,140800,19771421415,4260,4265,4265,4260,2866
|
|
20230825,140700,19759208475,4265,4275,4275,4265,3442
|
|
20230825,140600,19744513665,4270,4270,4275,4270,2786
|
|
20230825,140500,19732610635,4270,4265,4270,4265,2970
|
|
20230825,140400,19719929130,4260,4255,4265,4255,6706
|
|
20230825,140300,19691337985,4255,4255,4265,4250,7614
|
|
20230825,140200,19658925055,4260,4250,4260,4250,655
|
|
20230825,140100,19656136440,4250,4250,4250,4245,4113
|
|
20230825,140000,19638672920,4250,4255,4255,4245,3264
|
|
20230825,135900,19624815120,4250,4245,4250,4245,3069
|
|
20230825,135800,19611784710,4245,4255,4255,4245,2766
|
|
20230825,135700,19600019520,4255,4255,4255,4250,3994
|
|
20230825,135600,19583035050,4250,4245,4250,4240,6842
|
|
20230825,135500,19554011785,4245,4255,4255,4235,9514
|
|
20230825,135400,19513662270,4255,4260,4260,4255,808
|
|
20230825,135300,19510223785,4260,4265,4265,4255,2781
|
|
20230825,135200,19498373020,4265,4270,4270,4260,825
|
|
20230825,135100,19494855780,4270,4265,4270,4260,6966
|
|
20230825,135000,19465127550,4270,4265,4270,4265,2602
|
|
20230825,134900,19454017735,4265,4250,4275,4250,11061
|
|
20230825,134800,19406877560,4255,4255,4255,4250,1658
|
|
20230825,134700,19399823770,4255,4250,4255,4250,1732
|
|
20230825,134600,19392462670,4250,4250,4255,4250,408
|
|
20230825,134500,19390728410,4250,4250,4255,4250,3421
|
|
20230825,134400,19376183665,4250,4250,4250,4245,1607
|
|
20230825,134300,19369353930,4250,4250,4250,4245,1522
|
|
20230825,134200,19362888335,4250,4245,4250,4245,3906
|
|
20230825,134100,19346290675,4245,4250,4255,4245,8294
|
|
20230825,134000,19311048580,4245,4240,4245,4240,13991
|
|
20230825,133900,19251705350,4245,4245,4250,4240,3192
|
|
20230825,133800,19238156140,4245,4250,4250,4245,1561
|
|
20230825,133700,19231528645,4245,4250,4250,4245,369
|
|
20230825,133600,19229960895,4250,4245,4250,4245,1623
|
|
20230825,133500,19223068640,4245,4250,4250,4245,1545
|
|
20230825,133400,19216504560,4250,4230,4250,4230,2953
|
|
20230825,133300,19203977915,4230,4230,4235,4220,4468
|
|
20230825,133200,19185101945,4230,4230,4235,4230,2750
|
|
20230825,133100,19173463870,4230,4235,4235,4230,1378
|
|
20230825,133000,19167634820,4230,4230,4230,4225,1166
|
|
20230825,132900,19162705400,4225,4225,4225,4220,1453
|
|
20230825,132800,19156570725,4225,4220,4225,4215,1949
|
|
20230825,132700,19148347910,4215,4210,4215,4210,6377
|
|
20230825,132600,19121484855,4210,4210,4220,4210,4418
|
|
20230825,132500,19102872455,4210,4210,4220,4210,9050
|
|
20230825,132400,19064725155,4215,4210,4215,4210,872
|
|
20230825,132300,19061052650,4210,4225,4225,4200,23527
|
|
20230825,132200,18961971335,4225,4225,4230,4225,2999
|
|
20230825,132100,18949300540,4230,4225,4230,4225,1478
|
|
20230825,132000,18943052130,4225,4225,4230,4225,613
|
|
20230825,131900,18940461775,4225,4220,4230,4220,2968
|
|
20230825,131800,18927921490,4225,4220,4230,4220,3133
|
|
20230825,131700,18914684920,4225,4225,4225,4225,5
|
|
20230825,131600,18914663795,4225,4220,4225,4220,2375
|
|
20230825,131500,18904639390,4225,4230,4230,4220,1511
|
|
20230825,131400,18898256910,4230,4230,4235,4225,4061
|
|
20230825,131300,18881058745,4235,4230,4235,4230,991
|
|
20230825,131200,18876862765,4230,4215,4230,4215,2986
|
|
20230825,131100,18864234730,4235,4235,4235,4215,16329
|
|
20230825,131000,18795323885,4225,4225,4235,4225,1138
|
|
20230825,130900,18790512530,4220,4240,4245,4210,19019
|
|
20230825,130800,18710171795,4240,4245,4250,4240,2236
|
|
20230825,130700,18700680915,4245,4250,4260,4245,3616
|
|
20230825,130600,18685316710,4260,4255,4260,4250,3305
|
|
20230825,130500,18671254470,4255,4255,4260,4250,4217
|
|
20230825,130400,18653310490,4250,4250,4255,4250,1494
|
|
20230825,130300,18646955820,4250,4245,4255,4245,3945
|
|
20230825,130200,18630193290,4240,4235,4240,4235,2412
|
|
20230825,130100,18619971620,4235,4230,4235,4225,2255
|
|
20230825,130000,18610436955,4230,4225,4230,4225,920
|
|
20230825,125900,18606549880,4230,4235,4235,4225,4512
|
|
20230825,125800,18587476020,4230,4235,4235,4230,400
|
|
20230825,125700,18585783120,4235,4235,4235,4235,3224
|
|
20230825,125600,18572129480,4235,4235,4240,4235,2170
|
|
20230825,125500,18562937520,4235,4235,4240,4235,861
|
|
20230825,125400,18559290685,4240,4245,4250,4240,8367
|
|
20230825,125300,18523797525,4245,4245,4250,4240,3765
|
|
20230825,125200,18507814875,4245,4245,4250,4245,935
|
|
20230825,125100,18503844435,4245,4240,4245,4240,1227
|
|
20230825,125000,18498637655,4245,4240,4245,4235,3646
|
|
20230825,124900,18483165965,4240,4245,4245,4235,3885
|
|
20230825,124800,18466693175,4245,4250,4250,4235,3188
|
|
20230825,124700,18453161350,4250,4215,4260,4215,10424
|
|
20230825,124600,18409104500,4210,4210,4215,4210,4413
|
|
20230825,124500,18390525720,4215,4210,4215,4210,8323
|
|
20230825,124400,18355482740,4210,4215,4220,4210,12744
|
|
20230825,124300,18301806265,4220,4215,4220,4210,10404
|
|
20230825,124200,18257981235,4220,4215,4225,4210,5149
|
|
20230825,124100,18236275510,4225,4230,4235,4215,25748
|
|
20230825,124000,18127526595,4235,4240,4240,4230,867
|
|
20230825,123900,18123855935,4240,4250,4250,4230,14094
|
|
20230825,123800,18064160100,4250,4250,4250,4245,4976
|
|
20230825,123700,18043034465,4250,4260,4260,4250,4119
|
|
20230825,123600,18025524320,4260,4245,4260,4245,583
|
|
20230825,123500,18023045320,4250,4260,4260,4250,4158
|
|
20230825,123400,18005359950,4260,4255,4265,4255,2175
|
|
20230825,123300,17996096500,4250,4255,4255,4250,1145
|
|
20230825,123200,17991228185,4255,4255,4255,4250,4989
|
|
20230825,123100,17970017765,4255,4250,4255,4245,2089
|
|
20230825,123000,17961140275,4250,4250,4255,4250,1484
|
|
20230825,122900,17954832995,4255,4250,4255,4240,5071
|
|
20230825,122800,17933296815,4250,4245,4250,4240,1217
|
|
20230825,122700,17928130565,4245,4235,4245,4235,6300
|
|
20230825,122600,17901419695,4240,4235,4240,4235,2796
|
|
20230825,122500,17889576635,4235,4240,4240,4235,1591
|
|
20230825,122400,17882837700,4240,4235,4240,4235,714
|
|
20230825,122300,17879812575,4240,4240,4240,4235,4540
|
|
20230825,122200,17860584145,4240,4235,4245,4235,2502
|
|
20230825,122100,17849977250,4235,4240,4250,4230,7310
|
|
20230825,122000,17818998360,4245,4240,4245,4235,2010
|
|
20230825,121900,17810477695,4240,4240,4245,4235,3960
|
|
20230825,121800,17793694880,4245,4250,4250,4235,10085
|
|
20230825,121700,17750907365,4250,4255,4260,4250,1783
|
|
20230825,121600,17743323335,4255,4255,4260,4255,953
|
|
20230825,121500,17739268265,4255,4250,4260,4250,7020
|
|
20230825,121400,17709403065,4255,4245,4255,4240,2759
|
|
20230825,121300,17697679975,4245,4260,4260,4245,3693
|
|
20230825,121200,17681984800,4270,4255,4270,4245,3725
|
|
20230825,121100,17666134855,4255,4245,4260,4245,1392
|
|
20230825,121000,17660217005,4260,4240,4260,4240,10135
|
|
20230825,120900,17617226665,4245,4260,4260,4240,5618
|
|
20230825,120800,17593351110,4255,4265,4265,4255,4964
|
|
20230825,120700,17572203770,4260,4260,4275,4260,7600
|
|
20230825,120600,17539810550,4275,4270,4280,4260,6557
|
|
20230825,120500,17511829345,4280,4275,4285,4270,4510
|
|
20230825,120400,17492530780,4270,4265,4270,4265,891
|
|
20230825,120300,17488728555,4265,4255,4265,4250,3196
|
|
20230825,120200,17475124925,4255,4255,4260,4250,2680
|
|
20230825,120100,17463721260,4255,4250,4255,4245,7151
|
|
20230825,120000,17433335205,4250,4255,4255,4245,5763
|
|
20230825,115900,17408837330,4250,4245,4255,4240,6102
|
|
20230825,115800,17382936055,4245,4240,4245,4235,10760
|
|
20230825,115700,17337333990,4240,4240,4245,4235,11159
|
|
20230825,115600,17290020500,4240,4250,4250,4240,9716
|
|
20230825,115500,17248796360,4245,4255,4255,4240,11023
|
|
20230825,115400,17202002665,4255,4280,4280,4250,16377
|
|
20230825,115300,17132318120,4265,4280,4280,4255,1387
|
|
20230825,115200,17126396110,4280,4270,4280,4255,24401
|
|
20230825,115100,17022279315,4270,4265,4275,4265,6102
|
|
20230825,115000,16996227990,4270,4255,4270,4255,8799
|
|
20230825,114900,16958738590,4260,4265,4265,4255,14223
|
|
20230825,114800,16898158040,4265,4275,4275,4260,11312
|
|
20230825,114700,16849888240,4275,4270,4280,4270,5617
|
|
20230825,114600,16825870125,4270,4275,4275,4270,10003
|
|
20230825,114500,16783136050,4275,4275,4285,4270,13635
|
|
20230825,114400,16724791095,4280,4280,4285,4275,9321
|
|
20230825,114300,16684914225,4285,4280,4290,4265,13701
|
|
20230825,114200,16626342345,4280,4295,4300,4275,33386
|
|
20230825,114100,16483298770,4295,4315,4320,4285,32284
|
|
20230825,114000,16344428310,4320,4310,4325,4310,11779
|
|
20230825,113900,16293582760,4310,4315,4335,4310,22716
|
|
20230825,113800,16195430015,4315,4370,4380,4310,44232
|
|
20230825,113700,16003414510,4380,4380,4385,4365,34152
|
|
20230825,113600,15853948225,4375,4370,4380,4365,22652
|
|
20230825,113500,15754918135,4365,4390,4390,4355,46016
|
|
20230825,113400,15553869760,4390,4430,4435,4385,82217
|
|
20230825,113300,15191627030,4435,4455,4470,4380,116780
|
|
20230825,113200,14674001380,4450,4370,4470,4370,148143
|
|
20230825,113100,14020651585,4370,4355,4375,4350,47040
|
|
20230825,113000,13815202970,4350,4345,4360,4335,34586
|
|
20230825,112900,13664832780,4345,4335,4350,4335,49206
|
|
20230825,112800,13450963640,4335,4315,4340,4315,26425
|
|
20230825,112700,13336545215,4310,4315,4320,4305,10300
|
|
20230825,112600,13292097935,4315,4305,4320,4305,2367
|
|
20230825,112500,13281893855,4300,4300,4320,4300,8707
|
|
20230825,112400,13244404380,4295,4310,4310,4295,21073
|
|
20230825,112300,13153755580,4305,4335,4335,4305,39143
|
|
20230825,112200,12984735795,4335,4320,4335,4310,53051
|
|
20230825,112100,12755297700,4320,4310,4320,4305,6743
|
|
20230825,112000,12726210680,4315,4295,4315,4285,22097
|
|
20230825,111900,12631044915,4300,4295,4305,4290,16111
|
|
20230825,111800,12561862090,4295,4300,4300,4295,12302
|
|
20230825,111700,12508986985,4300,4310,4310,4300,6449
|
|
20230825,111600,12481250760,4305,4300,4310,4300,8662
|
|
20230825,111500,12443935715,4305,4310,4310,4295,10894
|
|
20230825,111400,12397050625,4305,4320,4325,4300,17966
|
|
20230825,111300,12319543140,4325,4310,4330,4310,11643
|
|
20230825,111200,12269223720,4310,4295,4320,4290,32928
|
|
20230825,111100,12127466965,4295,4305,4305,4290,26528
|
|
20230825,111000,12013560540,4305,4310,4315,4300,12173
|
|
20230825,110900,11961098250,4310,4305,4320,4295,26708
|
|
20230825,110800,11845987930,4300,4330,4340,4295,59224
|
|
20230825,110700,11590329185,4330,4300,4330,4295,47840
|
|
20230825,110600,11384045470,4305,4270,4305,4270,51013
|
|
20230825,110500,11165200850,4270,4255,4270,4250,15868
|
|
20230825,110400,11097631680,4250,4240,4255,4240,9246
|
|
20230825,110300,11058375680,4240,4240,4250,4240,2163
|
|
20230825,110200,11049199585,4235,4245,4250,4235,3636
|
|
20230825,110100,11033757910,4245,4230,4245,4225,5812
|
|
20230825,110000,11009131295,4230,4230,4240,4230,4030
|
|
20230825,105900,10992066305,4230,4230,4235,4225,2556
|
|
20230825,105800,10981258920,4225,4240,4240,4225,4112
|
|
20230825,105700,10963864155,4240,4230,4245,4230,5035
|
|
20230825,105600,10942556720,4230,4235,4235,4230,7813
|
|
20230825,105500,10909498130,4235,4245,4245,4235,2792
|
|
20230825,105400,10897664540,4250,4245,4250,4245,5435
|
|
20230825,105300,10874586825,4245,4240,4245,4240,3580
|
|
20230825,105200,10859391190,4245,4225,4250,4220,30859
|
|
20230825,105100,10728639875,4225,4225,4225,4215,4841
|
|
20230825,105000,10708212120,4225,4235,4235,4220,26033
|
|
20230825,104900,10598131595,4240,4245,4245,4235,10191
|
|
20230825,104800,10554906130,4245,4230,4250,4230,24402
|
|
20230825,104700,10451387975,4230,4230,4235,4225,9967
|
|
20230825,104600,10409220560,4230,4235,4235,4225,10200
|
|
20230825,104500,10366084570,4235,4210,4240,4210,31047
|
|
20230825,104400,10235005960,4210,4220,4220,4210,10447
|
|
20230825,104300,10190971650,4220,4210,4225,4210,24183
|
|
20230825,104200,10089009415,4215,4210,4215,4210,4466
|
|
20230825,104100,10070205835,4210,4200,4215,4200,10085
|
|
20230825,104000,10027788255,4200,4190,4200,4190,3530
|
|
20230825,103900,10012967390,4195,4190,4195,4185,9143
|
|
20230825,103800,9974622835,4190,4185,4190,4180,4015
|
|
20230825,103700,9957820360,4185,4190,4190,4185,1096
|
|
20230825,103600,9953230880,4195,4180,4200,4170,14663
|
|
20230825,103500,9891783845,4180,4165,4185,4160,7643
|
|
20230825,103400,9859876675,4165,4170,4175,4160,8602
|
|
20230825,103300,9824029335,4170,4170,4175,4170,991
|
|
20230825,103200,9819893130,4170,4175,4180,4170,5772
|
|
20230825,103100,9795800295,4175,4185,4185,4175,3962
|
|
20230825,103000,9779248245,4185,4195,4195,4185,9102
|
|
20230825,102900,9741130390,4195,4195,4195,4180,8680
|
|
20230825,102800,9704770260,4200,4200,4210,4200,7873
|
|
20230825,102700,9671672645,4205,4200,4205,4195,14340
|
|
20230825,102600,9611452355,4200,4190,4200,4190,10361
|
|
20230825,102500,9567979270,4195,4185,4195,4185,5742
|
|
20230825,102400,9543923285,4185,4180,4185,4180,4413
|
|
20230825,102300,9525458885,4180,4170,4180,4170,7298
|
|
20230825,102200,9494976985,4170,4165,4170,4165,6639
|
|
20230825,102100,9467301770,4165,4160,4165,4155,11207
|
|
20230825,102000,9420657065,4155,4160,4160,4155,2736
|
|
20230825,101900,9409281565,4160,4165,4165,4160,2414
|
|
20230825,101800,9399235170,4165,4160,4165,4155,2530
|
|
20230825,101700,9388712005,4155,4160,4165,4155,6261
|
|
20230825,101600,9362675080,4160,4145,4160,4145,7728
|
|
20230825,101500,9330592700,4145,4145,4145,4135,1353
|
|
20230825,101400,9324989925,4145,4130,4145,4130,2716
|
|
20230825,101300,9313746190,4135,4135,4135,4130,5862
|
|
20230825,101200,9289530670,4145,4130,4145,4130,2369
|
|
20230825,101100,9279736705,4130,4135,4135,4125,3989
|
|
20230825,101000,9263269365,4135,4150,4150,4120,20316
|
|
20230825,100900,9179254965,4145,4145,4150,4145,3687
|
|
20230825,100800,9163969390,4150,4150,4155,4150,2845
|
|
20230825,100700,9152159600,4150,4150,4150,4145,1245
|
|
20230825,100600,9146993535,4150,4150,4155,4145,4622
|
|
20230825,100500,9127812540,4145,4145,4145,4140,4565
|
|
20230825,100400,9108902350,4145,4145,4145,4135,2605
|
|
20230825,100300,9098117035,4140,4135,4140,4135,2732
|
|
20230825,100200,9086808565,4140,4130,4140,4130,6964
|
|
20230825,100100,9058014665,4130,4125,4130,4120,30247
|
|
20230825,100000,8933192545,4130,4115,4135,4115,13152
|
|
20230825,095900,8878947475,4110,4125,4125,4105,36805
|
|
20230825,095800,8727473900,4125,4130,4140,4125,19838
|
|
20230825,095700,8645569980,4130,4135,4145,4130,13039
|
|
20230825,095600,8591634910,4140,4140,4140,4135,4375
|
|
20230825,095500,8573535325,4135,4135,4135,4130,2839
|
|
20230825,095400,8561796085,4130,4135,4135,4130,7162
|
|
20230825,095300,8532215355,4130,4140,4140,4130,10612
|
|
20230825,095200,8488352395,4140,4140,4145,4130,14451
|
|
20230825,095100,8428537680,4135,4125,4135,4110,34865
|
|
20230825,095000,8284799880,4120,4150,4150,4120,64212
|
|
20230825,094900,8019309015,4150,4150,4155,4145,13143
|
|
20230825,094800,7964756260,4150,4150,4155,4145,6812
|
|
20230825,094700,7936488025,4150,4165,4170,4150,29762
|
|
20230825,094600,7812827245,4165,4160,4165,4160,4060
|
|
20230825,094500,7795920585,4160,4165,4165,4160,2618
|
|
20230825,094400,7785022175,4160,4165,4170,4160,10735
|
|
20230825,094300,7740340065,4165,4170,4170,4160,10001
|
|
20230825,094200,7698690040,4165,4170,4170,4165,6579
|
|
20230825,094100,7671258390,4165,4175,4175,4165,19509
|
|
20230825,094000,7589875720,4175,4175,4175,4170,5185
|
|
20230825,093900,7568239225,4175,4185,4185,4165,10159
|
|
20230825,093800,7525842170,4185,4180,4185,4170,6674
|
|
20230825,093700,7497977385,4180,4180,4185,4175,5444
|
|
20230825,093600,7475222840,4180,4175,4195,4175,5038
|
|
20230825,093500,7454157260,4175,4175,4180,4170,7021
|
|
20230825,093400,7424845055,4175,4165,4180,4165,6321
|
|
20230825,093300,7398461265,4165,4175,4175,4160,17876
|
|
20230825,093200,7323974915,4170,4175,4180,4165,14955
|
|
20230825,093100,7261590030,4175,4175,4175,4165,10734
|
|
20230825,093000,7216832045,4170,4185,4190,4170,8212
|
|
20230825,092900,7182528470,4185,4195,4200,4180,19383
|
|
20230825,092800,7101330925,4195,4170,4200,4170,21777
|
|
20230825,092700,7010065000,4175,4160,4175,4160,9965
|
|
20230825,092600,6968574735,4165,4145,4165,4145,21008
|
|
20230825,092500,6881301285,4150,4170,4170,4145,29366
|
|
20230825,092400,6759145470,4165,4160,4170,4155,11150
|
|
20230825,092300,6712723925,4160,4145,4165,4145,29908
|
|
20230825,092200,6588482830,4145,4160,4160,4140,40591
|
|
20230825,092100,6420119760,4160,4150,4160,4135,43047
|
|
20230825,092000,6241465270,4135,4195,4195,4135,71866
|
|
20230825,091900,5942701590,4190,4220,4220,4180,57433
|
|
20230825,091800,5701515520,4230,4235,4235,4215,27555
|
|
20230825,091700,5585097205,4240,4245,4245,4230,11303
|
|
20230825,091600,5537224210,4245,4230,4245,4225,10409
|
|
20230825,091500,5493159675,4230,4245,4255,4220,31186
|
|
20230825,091400,5361024970,4245,4225,4255,4225,33737
|
|
20230825,091300,5217845605,4230,4230,4235,4210,24898
|
|
20230825,091200,5112707025,4220,4235,4255,4220,35900
|
|
20230825,091100,4960690820,4240,4210,4240,4205,28085
|
|
20230825,091000,4841911985,4210,4265,4270,4195,128215
|
|
20230825,090900,4298737825,4265,4290,4295,4260,20017
|
|
20230825,090800,4213172630,4290,4270,4290,4255,37578
|
|
20230825,090700,4052769110,4275,4300,4300,4270,29763
|
|
20230825,090600,3925185140,4300,4340,4340,4280,59950
|
|
20230825,090500,3666905920,4340,4330,4350,4305,76902
|
|
20230825,090400,3333218695,4330,4270,4330,4265,82853
|
|
20230825,090300,2977898015,4270,4280,4285,4260,89275
|
|
20230825,090200,2596576150,4285,4310,4315,4280,126724
|
|
20230825,090100,2051529485,4315,4365,4370,4300,228476
|
|
20230825,090000,1059834160,4360,4365,4375,4340,242988
|