599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185600,22917088775,4550,4550,4550,4550,51913
|
|
20230828,185500,22917088775,4550,4550,4550,4550,0
|
|
20230828,185400,22917088775,4550,4550,4550,4550,0
|
|
20230828,185300,22917088775,4550,4550,4550,4550,0
|
|
20230828,185200,22917088775,4550,4550,4550,4550,0
|
|
20230828,185100,22917088775,4550,4550,4550,4550,0
|
|
20230828,185000,22917088775,4550,4550,4550,4550,0
|
|
20230828,184900,22917088775,4550,4550,4550,4550,0
|
|
20230828,184800,22917088775,4550,4550,4550,4550,0
|
|
20230828,184700,22917088775,4550,4550,4550,4550,0
|
|
20230828,184600,22917088775,4550,4550,4550,4550,0
|
|
20230828,184500,22917088775,4550,4550,4550,4550,0
|
|
20230828,184400,22917088775,4550,4550,4550,4550,0
|
|
20230828,184300,22917088775,4550,4550,4550,4550,0
|
|
20230828,184200,22917088775,4550,4550,4550,4550,0
|
|
20230828,184100,22917088775,4550,4550,4550,4550,0
|
|
20230828,184000,22917088775,4550,4550,4550,4550,0
|
|
20230828,183900,22917088775,4550,4550,4550,4550,0
|
|
20230828,183800,22917088775,4550,4550,4550,4550,0
|
|
20230828,183700,22917088775,4550,4550,4550,4550,0
|
|
20230828,183600,22917088775,4550,4550,4550,4550,0
|
|
20230828,183500,22917088775,4550,4550,4550,4550,0
|
|
20230828,183400,22917088775,4550,4550,4550,4550,0
|
|
20230828,183300,22917088775,4550,4550,4550,4550,0
|
|
20230828,183200,22917088775,4550,4550,4550,4550,0
|
|
20230828,183100,22917088775,4550,4550,4550,4550,0
|
|
20230828,183000,22917088775,4550,4550,4550,4550,0
|
|
20230828,182900,22917088775,4550,4550,4550,4550,0
|
|
20230828,182800,22917088775,4550,4550,4550,4550,0
|
|
20230828,182700,22917088775,4550,4550,4550,4550,0
|
|
20230828,182600,22917088775,4550,4550,4550,4550,51913
|
|
20230828,182500,22917088775,4550,4550,4550,4550,0
|
|
20230828,182400,22917088775,4550,4550,4550,4550,0
|
|
20230828,182300,22917088775,4550,4550,4550,4550,0
|
|
20230828,182200,22917088775,4550,4550,4550,4550,0
|
|
20230828,182100,22917088775,4550,4550,4550,4550,0
|
|
20230828,182000,22917088775,4550,4550,4550,4550,0
|
|
20230828,181900,22917088775,4550,4550,4550,4550,0
|
|
20230828,181800,22917088775,4550,4550,4550,4550,0
|
|
20230828,181700,22917088775,4550,4550,4550,4550,0
|
|
20230828,181600,22917088775,4550,4550,4550,4550,0
|
|
20230828,181500,22917088775,4550,4550,4550,4550,0
|
|
20230828,181400,22917088775,4550,4550,4550,4550,0
|
|
20230828,181300,22917088775,4550,4550,4550,4550,0
|
|
20230828,181200,22917088775,4550,4550,4550,4550,0
|
|
20230828,181100,22917088775,4550,4550,4550,4550,0
|
|
20230828,181000,22917088775,4550,4550,4550,4550,0
|
|
20230828,180900,22917088775,4550,4550,4550,4550,0
|
|
20230828,180800,22917088775,4550,4550,4550,4550,0
|
|
20230828,180700,22917088775,4550,4550,4550,4550,0
|
|
20230828,180600,22917088775,4550,4550,4550,4550,0
|
|
20230828,180500,22917088775,4550,4550,4550,4550,0
|
|
20230828,180400,22917088775,4550,4550,4550,4550,0
|
|
20230828,180300,22917088775,4550,4550,4550,4550,0
|
|
20230828,180200,22917088775,4550,4550,4550,4550,0
|
|
20230828,180100,22917088775,4550,4550,4550,4550,0
|
|
20230828,180000,22917088775,4550,4550,4550,4550,0
|
|
20230828,175900,22917088775,4550,4550,4550,4550,0
|
|
20230828,175800,22917088775,4550,4550,4550,4550,0
|
|
20230828,175700,22917088775,4550,4550,4550,4550,0
|
|
20230828,175600,22917088775,4550,4550,4550,4550,51913
|
|
20230828,175500,22917088775,4550,4550,4550,4550,0
|
|
20230828,175400,22917088775,4550,4550,4550,4550,0
|
|
20230828,175300,22917088775,4550,4550,4550,4550,0
|
|
20230828,175200,22917088775,4550,4550,4550,4550,0
|
|
20230828,175100,22917088775,4550,4550,4550,4550,0
|
|
20230828,175000,22917088775,4550,4550,4550,4550,0
|
|
20230828,174900,22917088775,4550,4550,4550,4550,0
|
|
20230828,174800,22917088775,4550,4550,4550,4550,0
|
|
20230828,174700,22917088775,4550,4550,4550,4550,0
|
|
20230828,174600,22917088775,4550,4550,4550,4550,0
|
|
20230828,174500,22917088775,4550,4550,4550,4550,0
|
|
20230828,174400,22917088775,4550,4550,4550,4550,0
|
|
20230828,174300,22917088775,4550,4550,4550,4550,0
|
|
20230828,174200,22917088775,4550,4550,4550,4550,0
|
|
20230828,174100,22917088775,4550,4550,4550,4550,0
|
|
20230828,174000,22917088775,4550,4550,4550,4550,0
|
|
20230828,173900,22917088775,4550,4550,4550,4550,0
|
|
20230828,173800,22917088775,4550,4550,4550,4550,0
|
|
20230828,173700,22917088775,4550,4550,4550,4550,0
|
|
20230828,173600,22917088775,4550,4550,4550,4550,0
|
|
20230828,173500,22917088775,4550,4550,4550,4550,0
|
|
20230828,173400,22917088775,4550,4550,4550,4550,0
|
|
20230828,173300,22917088775,4550,4550,4550,4550,0
|
|
20230828,173200,22917088775,4550,4550,4550,4550,0
|
|
20230828,173100,22917088775,4550,4550,4550,4550,0
|
|
20230828,173000,22917088775,4550,4550,4550,4550,0
|
|
20230828,172900,22917088775,4550,4550,4550,4550,0
|
|
20230828,172800,22917088775,4550,4550,4550,4550,0
|
|
20230828,172700,22917088775,4550,4550,4550,4550,0
|
|
20230828,172600,22917088775,4550,4550,4550,4550,51913
|
|
20230828,172500,22917088775,4550,4550,4550,4550,0
|
|
20230828,172400,22917088775,4550,4550,4550,4550,0
|
|
20230828,172300,22917088775,4550,4550,4550,4550,0
|
|
20230828,172200,22917088775,4550,4550,4550,4550,0
|
|
20230828,172100,22917088775,4550,4550,4550,4550,0
|
|
20230828,172000,22917088775,4550,4550,4550,4550,0
|
|
20230828,171900,22917088775,4550,4550,4550,4550,0
|
|
20230828,171800,22917088775,4550,4550,4550,4550,0
|
|
20230828,171700,22917088775,4550,4550,4550,4550,0
|
|
20230828,171600,22917088775,4550,4550,4550,4550,0
|
|
20230828,171500,22917088775,4550,4550,4550,4550,0
|
|
20230828,171400,22917088775,4550,4550,4550,4550,0
|
|
20230828,171300,22917088775,4550,4550,4550,4550,0
|
|
20230828,171200,22917088775,4550,4550,4550,4550,0
|
|
20230828,171100,22917088775,4550,4550,4550,4550,0
|
|
20230828,171000,22917088775,4550,4550,4550,4550,0
|
|
20230828,170900,22917088775,4550,4550,4550,4550,0
|
|
20230828,170800,22917088775,4550,4550,4550,4550,0
|
|
20230828,170700,22917088775,4550,4550,4550,4550,0
|
|
20230828,170600,22917088775,4550,4550,4550,4550,0
|
|
20230828,170500,22917088775,4550,4550,4550,4550,0
|
|
20230828,170400,22917088775,4550,4550,4550,4550,0
|
|
20230828,170300,22917088775,4550,4550,4550,4550,0
|
|
20230828,170200,22917088775,4550,4550,4550,4550,0
|
|
20230828,170100,22917088775,4550,4550,4550,4550,0
|
|
20230828,170000,22917088775,4550,4550,4550,4550,0
|
|
20230828,165900,22917088775,4550,4550,4550,4550,0
|
|
20230828,165800,22917088775,4550,4550,4550,4550,0
|
|
20230828,165700,22917088775,4550,4550,4550,4550,0
|
|
20230828,165600,22917088775,4550,4550,4550,4550,51913
|
|
20230828,165500,22917088775,4550,4550,4550,4550,0
|
|
20230828,165400,22917088775,4550,4550,4550,4550,0
|
|
20230828,165300,22917088775,4550,4550,4550,4550,0
|
|
20230828,165200,22917088775,4550,4550,4550,4550,0
|
|
20230828,165100,22917088775,4550,4550,4550,4550,0
|
|
20230828,165000,22917088775,4550,4550,4550,4550,0
|
|
20230828,164900,22917088775,4550,4550,4550,4550,0
|
|
20230828,164800,22917088775,4550,4550,4550,4550,0
|
|
20230828,164700,22917088775,4550,4550,4550,4550,0
|
|
20230828,164600,22917088775,4550,4550,4550,4550,0
|
|
20230828,164500,22917088775,4550,4550,4550,4550,0
|
|
20230828,164400,22917088775,4550,4550,4550,4550,0
|
|
20230828,164300,22917088775,4550,4550,4550,4550,0
|
|
20230828,164200,22917088775,4550,4550,4550,4550,0
|
|
20230828,164100,22917088775,4550,4550,4550,4550,0
|
|
20230828,164000,22917088775,4550,4550,4550,4550,0
|
|
20230828,163900,22917088775,4550,4550,4550,4550,0
|
|
20230828,163800,22917088775,4550,4550,4550,4550,0
|
|
20230828,163700,22917088775,4550,4550,4550,4550,0
|
|
20230828,163600,22917088775,4550,4550,4550,4550,0
|
|
20230828,163500,22917088775,4550,4550,4550,4550,0
|
|
20230828,163400,22917088775,4550,4550,4550,4550,0
|
|
20230828,163300,22917088775,4550,4550,4550,4550,0
|
|
20230828,163200,22917088775,4550,4550,4550,4550,0
|
|
20230828,163100,22917088775,4550,4550,4550,4550,0
|
|
20230828,163000,22917088775,4550,4550,4550,4550,0
|
|
20230828,162900,22917088775,4550,4550,4550,4550,0
|
|
20230828,162800,22917088775,4550,4550,4550,4550,0
|
|
20230828,162700,22917088775,4550,4550,4550,4550,0
|
|
20230828,162600,22917088775,4550,4550,4550,4550,51913
|
|
20230828,162500,22917088775,4550,4550,4550,4550,0
|
|
20230828,162400,22917088775,4550,4550,4550,4550,0
|
|
20230828,162300,22917088775,4550,4550,4550,4550,0
|
|
20230828,162200,22917088775,4550,4550,4550,4550,0
|
|
20230828,162100,22917088775,4550,4550,4550,4550,0
|
|
20230828,162000,22917088775,4550,4550,4550,4550,0
|
|
20230828,161900,22917088775,4550,4550,4550,4550,0
|
|
20230828,161800,22917088775,4550,4550,4550,4550,0
|
|
20230828,161700,22917088775,4550,4550,4550,4550,0
|
|
20230828,161600,22917088775,4550,4550,4550,4550,0
|
|
20230828,161500,22917088775,4550,4550,4550,4550,0
|
|
20230828,161400,22917088775,4550,4550,4550,4550,0
|
|
20230828,161300,22917088775,4550,4550,4550,4550,0
|
|
20230828,161200,22917088775,4550,4550,4550,4550,0
|
|
20230828,161100,22917088775,4550,4550,4550,4550,0
|
|
20230828,161000,22917088775,4550,4550,4550,4550,0
|
|
20230828,160900,22917088775,4550,4550,4550,4550,0
|
|
20230828,160800,22917088775,4550,4550,4550,4550,0
|
|
20230828,160700,22917088775,4550,4550,4550,4550,0
|
|
20230828,160600,22917088775,4550,4550,4550,4550,0
|
|
20230828,160500,22917088775,4550,4550,4550,4550,0
|
|
20230828,160400,22917088775,4550,4550,4550,4550,0
|
|
20230828,160300,22917088775,4550,4550,4550,4550,0
|
|
20230828,160200,22917088775,4550,4550,4550,4550,0
|
|
20230828,160100,22917088775,4550,4550,4550,4550,0
|
|
20230828,160000,22917088775,4550,4550,4550,4550,0
|
|
20230828,155900,22917088775,4550,4550,4550,4550,0
|
|
20230828,155800,22917088775,4550,4550,4550,4550,0
|
|
20230828,155700,22917088775,4550,4550,4550,4550,0
|
|
20230828,155600,22917088775,4550,4550,4550,4550,51913
|
|
20230828,155500,22917088775,4550,4550,4550,4550,0
|
|
20230828,155400,22917088775,4550,4550,4550,4550,0
|
|
20230828,155300,22917088775,4550,4550,4550,4550,0
|
|
20230828,155200,22917088775,4550,4550,4550,4550,0
|
|
20230828,155100,22917088775,4550,4550,4550,4550,0
|
|
20230828,155000,22917088775,4550,4550,4550,4550,0
|
|
20230828,154900,22917088775,4550,4550,4550,4550,0
|
|
20230828,154800,22917088775,4550,4550,4550,4550,0
|
|
20230828,154700,22917088775,4550,4550,4550,4550,0
|
|
20230828,154600,22917088775,4550,4550,4550,4550,0
|
|
20230828,154500,22917088775,4550,4550,4550,4550,0
|
|
20230828,154400,22917088775,4550,4550,4550,4550,0
|
|
20230828,154300,22917088775,4550,4550,4550,4550,0
|
|
20230828,154200,22917088775,4550,4550,4550,4550,0
|
|
20230828,154100,22917088775,4550,4550,4550,4550,0
|
|
20230828,154000,22917088775,4550,4550,4550,4550,0
|
|
20230828,153900,22917088775,4550,4550,4550,4550,0
|
|
20230828,153800,22917088775,4550,4550,4550,4550,0
|
|
20230828,153700,22917088775,4550,4550,4550,4550,0
|
|
20230828,153600,22917088775,4550,4550,4550,4550,0
|
|
20230828,153500,22917088775,4550,4550,4550,4550,0
|
|
20230828,153400,22917088775,4550,4550,4550,4550,0
|
|
20230828,153300,22917088775,4550,4550,4550,4550,0
|
|
20230828,153200,22917088775,4550,4550,4550,4550,0
|
|
20230828,153100,22917088775,4550,4550,4550,4550,0
|
|
20230828,153000,22917088775,4550,4550,4550,4550,51913
|
|
20230828,152900,22680884625,4560,4560,4560,4560,0
|
|
20230828,152800,22680884625,4560,4560,4560,4560,0
|
|
20230828,152700,22680884625,4560,4560,4560,4560,0
|
|
20230828,152600,22680884625,4560,4560,4560,4560,0
|
|
20230828,152500,22680884625,4560,4560,4560,4560,0
|
|
20230828,152400,22680884625,4560,4560,4560,4560,0
|
|
20230828,152300,22680884625,4560,4560,4560,4560,0
|
|
20230828,152200,22680884625,4560,4560,4560,4560,0
|
|
20230828,152100,22680884625,4560,4560,4560,4560,0
|
|
20230828,152000,22680884625,4560,4560,4560,4560,0
|
|
20230828,151900,22680884625,4560,4535,4580,4530,63264
|
|
20230828,151800,22392853235,4535,4530,4535,4525,20205
|
|
20230828,151700,22301319510,4530,4530,4530,4520,7378
|
|
20230828,151600,22267914750,4525,4515,4530,4515,9000
|
|
20230828,151500,22227209840,4515,4510,4520,4510,8050
|
|
20230828,151400,22190854670,4510,4520,4520,4500,21257
|
|
20230828,151300,22095041760,4520,4525,4530,4510,12337
|
|
20230828,151200,22039277255,4520,4530,4530,4520,9328
|
|
20230828,151100,21997075800,4530,4540,4540,4530,16944
|
|
20230828,151000,21920239425,4540,4545,4545,4535,12942
|
|
20230828,150900,21861522035,4545,4520,4545,4510,20987
|
|
20230828,150800,21766393070,4520,4545,4545,4495,33183
|
|
20230828,150700,21616605345,4545,4555,4560,4540,28888
|
|
20230828,150600,21485166320,4560,4540,4560,4535,63635
|
|
20230828,150500,21195657345,4545,4535,4545,4525,25557
|
|
20230828,150400,21079711565,4530,4535,4540,4530,20929
|
|
20230828,150300,20984831315,4535,4500,4535,4495,44165
|
|
20230828,150200,20785099450,4500,4515,4515,4500,9038
|
|
20230828,150100,20744361110,4510,4485,4515,4485,52322
|
|
20230828,150000,20508722910,4485,4470,4495,4470,29227
|
|
20230828,145900,20377481160,4470,4490,4495,4460,25306
|
|
20230828,145800,20264125990,4490,4475,4495,4475,29902
|
|
20230828,145700,20129963590,4475,4445,4480,4445,38209
|
|
20230828,145600,19959258440,4445,4430,4450,4430,67768
|
|
20230828,145500,19658216985,4430,4425,4430,4420,29106
|
|
20230828,145400,19529455625,4425,4415,4425,4415,3100
|
|
20230828,145300,19515747715,4420,4410,4420,4410,8593
|
|
20230828,145200,19477806910,4410,4410,4415,4405,4708
|
|
20230828,145100,19457044115,4410,4410,4415,4410,2340
|
|
20230828,145000,19446716430,4415,4415,4425,4415,16530
|
|
20230828,144900,19373693260,4415,4410,4420,4410,17795
|
|
20230828,144800,19295089740,4410,4400,4410,4400,2245
|
|
20230828,144700,19285199910,4400,4405,4415,4395,7906
|
|
20230828,144600,19250375995,4405,4400,4405,4395,10648
|
|
20230828,144500,19203540290,4400,4395,4400,4395,2058
|
|
20230828,144400,19194495375,4395,4405,4405,4395,10188
|
|
20230828,144300,19149668655,4405,4410,4410,4400,1745
|
|
20230828,144200,19141987700,4405,4405,4410,4405,6223
|
|
20230828,144100,19114570530,4405,4405,4410,4400,944
|
|
20230828,144000,19110410915,4400,4405,4410,4400,4231
|
|
20230828,143900,19091768015,4405,4400,4410,4400,5827
|
|
20230828,143800,19066099335,4395,4405,4405,4395,2020
|
|
20230828,143700,19057209125,4395,4395,4400,4390,11332
|
|
20230828,143600,19007372165,4395,4395,4395,4390,5799
|
|
20230828,143500,18981890395,4390,4400,4400,4390,1225
|
|
20230828,143400,18976510260,4395,4395,4405,4395,8824
|
|
20230828,143300,18937703465,4395,4400,4405,4395,1098
|
|
20230828,143200,18932870520,4395,4400,4410,4395,12710
|
|
20230828,143100,18876965300,4395,4405,4405,4395,2476
|
|
20230828,143000,18866074765,4400,4410,4410,4395,10178
|
|
20230828,142900,18821304000,4410,4405,4410,4405,5635
|
|
20230828,142800,18796476895,4410,4420,4420,4405,5967
|
|
20230828,142700,18770175335,4420,4410,4420,4410,5222
|
|
20230828,142600,18747113635,4415,4415,4420,4405,7915
|
|
20230828,142500,18712175860,4415,4400,4430,4400,19029
|
|
20230828,142400,18628172090,4395,4400,4400,4395,3358
|
|
20230828,142300,18613397295,4400,4410,4415,4400,4351
|
|
20230828,142200,18594210185,4410,4410,4410,4405,3731
|
|
20230828,142100,18577764010,4405,4405,4420,4405,12608
|
|
20230828,142000,18522129350,4405,4380,4405,4380,14364
|
|
20230828,141900,18459059430,4385,4380,4385,4380,1267
|
|
20230828,141800,18453509695,4385,4385,4390,4385,9128
|
|
20230828,141700,18413470290,4380,4395,4395,4380,5729
|
|
20230828,141600,18388345515,4400,4400,4405,4395,4271
|
|
20230828,141500,18369553215,4400,4400,4410,4400,8369
|
|
20230828,141400,18332671950,4400,4375,4400,4375,18929
|
|
20230828,141300,18249612430,4370,4370,4375,4370,900
|
|
20230828,141200,18245676930,4370,4365,4370,4365,1253
|
|
20230828,141100,18240205205,4365,4370,4370,4365,2145
|
|
20230828,141000,18230834730,4370,4365,4370,4365,1792
|
|
20230828,140900,18223012590,4365,4365,4370,4365,2667
|
|
20230828,140800,18211371130,4365,4375,4375,4360,4413
|
|
20230828,140700,18192099275,4370,4375,4375,4370,804
|
|
20230828,140600,18188581965,4375,4370,4375,4365,4586
|
|
20230828,140500,18168529105,4370,4375,4380,4370,5619
|
|
20230828,140400,18143971375,4375,4370,4375,4370,2424
|
|
20230828,140300,18133369980,4370,4360,4380,4360,12470
|
|
20230828,140200,18078781190,4360,4375,4375,4360,14916
|
|
20230828,140100,18013603370,4375,4370,4380,4365,27259
|
|
20230828,140000,17894376055,4375,4365,4375,4360,21687
|
|
20230828,135900,17799640455,4365,4355,4365,4355,2976
|
|
20230828,135800,17786670235,4350,4350,4355,4345,4466
|
|
20230828,135700,17767252570,4355,4350,4355,4350,990
|
|
20230828,135600,17762943035,4350,4350,4350,4345,1763
|
|
20230828,135500,17755274090,4350,4355,4355,4350,2386
|
|
20230828,135400,17744892795,4355,4350,4355,4350,1092
|
|
20230828,135300,17740139590,4350,4350,4350,4350,515
|
|
20230828,135200,17737899340,4350,4355,4355,4350,589
|
|
20230828,135100,17735334545,4355,4355,4360,4355,1131
|
|
20230828,135000,17730408790,4355,4355,4355,4355,390
|
|
20230828,134900,17728710340,4355,4360,4360,4355,800
|
|
20230828,134800,17725224055,4360,4360,4360,4360,90
|
|
20230828,134700,17724831655,4355,4345,4360,4345,11416
|
|
20230828,134600,17675107220,4350,4350,4350,4345,1211
|
|
20230828,134500,17669840885,4345,4345,4355,4345,9882
|
|
20230828,134400,17626865685,4345,4350,4350,4345,103
|
|
20230828,134300,17626418135,4340,4350,4350,4340,3186
|
|
20230828,134200,17612576390,4345,4350,4350,4345,529
|
|
20230828,134100,17610277735,4350,4345,4350,4345,778
|
|
20230828,134000,17606896905,4345,4340,4345,4340,2099
|
|
20230828,133900,17597776790,4350,4345,4350,4345,1192
|
|
20230828,133800,17592597320,4345,4350,4350,4345,1978
|
|
20230828,133700,17584002560,4350,4345,4350,4345,1646
|
|
20230828,133600,17576847385,4345,4350,4350,4345,3213
|
|
20230828,133500,17562884840,4350,4355,4355,4350,2709
|
|
20230828,133400,17551099830,4355,4355,4355,4350,699
|
|
20230828,133300,17548055785,4355,4355,4355,4355,1960
|
|
20230828,133200,17539519985,4350,4355,4360,4350,2196
|
|
20230828,133100,17529956500,4355,4355,4360,4355,1410
|
|
20230828,133000,17523811240,4355,4350,4360,4350,2599
|
|
20230828,132900,17512492820,4355,4350,4355,4350,2202
|
|
20230828,132800,17502910385,4350,4350,4350,4345,1017
|
|
20230828,132700,17498486485,4345,4345,4360,4345,10018
|
|
20230828,132600,17454884000,4345,4350,4350,4345,1260
|
|
20230828,132500,17449407815,4350,4345,4350,4345,3291
|
|
20230828,132400,17435100620,4350,4340,4350,4340,900
|
|
20230828,132300,17431191795,4340,4340,4345,4340,442
|
|
20230828,132200,17429272815,4340,4350,4350,4340,1840
|
|
20230828,132100,17421276695,4345,4350,4355,4345,3427
|
|
20230828,132000,17406366795,4350,4335,4350,4335,5848
|
|
20230828,131900,17380970080,4335,4340,4345,4335,2891
|
|
20230828,131800,17368424100,4340,4345,4345,4340,1721
|
|
20230828,131700,17360953470,4340,4345,4350,4340,4798
|
|
20230828,131600,17340112925,4345,4355,4355,4345,1643
|
|
20230828,131500,17332966515,4355,4355,4360,4355,5299
|
|
20230828,131400,17309883045,4360,4355,4360,4355,3862
|
|
20230828,131300,17293063965,4355,4345,4355,4345,3971
|
|
20230828,131200,17275779355,4345,4340,4365,4340,16894
|
|
20230828,131100,17202180505,4345,4330,4350,4330,11908
|
|
20230828,131000,17150468275,4335,4320,4335,4320,4556
|
|
20230828,130900,17130768035,4320,4325,4325,4320,4851
|
|
20230828,130800,17109795050,4325,4325,4335,4325,2758
|
|
20230828,130700,17097861735,4325,4325,4335,4325,4273
|
|
20230828,130600,17079367045,4325,4315,4325,4315,2340
|
|
20230828,130500,17069264285,4315,4310,4315,4310,2015
|
|
20230828,130400,17060572955,4310,4310,4315,4305,2462
|
|
20230828,130300,17049963275,4310,4310,4310,4305,6473
|
|
20230828,130200,17022076290,4315,4315,4315,4310,5302
|
|
20230828,130100,16999221895,4310,4310,4320,4310,12227
|
|
20230828,130000,16946514425,4310,4315,4320,4310,1661
|
|
20230828,125900,16939348645,4310,4315,4315,4310,5372
|
|
20230828,125800,16916171820,4315,4315,4320,4315,7474
|
|
20230828,125700,16883921470,4315,4320,4325,4315,1688
|
|
20230828,125600,16876633415,4320,4315,4325,4310,5027
|
|
20230828,125500,16854953025,4315,4320,4325,4315,1925
|
|
20230828,125400,16846637220,4320,4320,4325,4310,10906
|
|
20230828,125300,16799575875,4320,4320,4320,4315,2299
|
|
20230828,125200,16789644330,4320,4325,4325,4315,1140
|
|
20230828,125100,16784720375,4325,4330,4335,4320,7709
|
|
20230828,125000,16751390245,4335,4335,4340,4330,3051
|
|
20230828,124900,16738164310,4335,4330,4335,4330,1028
|
|
20230828,124800,16733709290,4340,4320,4345,4320,3659
|
|
20230828,124700,16717861340,4320,4315,4320,4315,3477
|
|
20230828,124600,16702848875,4320,4320,4325,4310,22105
|
|
20230828,124500,16607410960,4325,4330,4330,4320,9430
|
|
20230828,124400,16566619370,4330,4330,4335,4325,3205
|
|
20230828,124300,16552753060,4330,4330,4335,4330,2035
|
|
20230828,124200,16543939755,4330,4330,4330,4330,1508
|
|
20230828,124100,16537410115,4330,4325,4330,4325,3272
|
|
20230828,124000,16523245980,4330,4335,4335,4325,8705
|
|
20230828,123900,16485552320,4335,4335,4340,4335,3898
|
|
20230828,123800,16468654365,4335,4335,4335,4335,132
|
|
20230828,123700,16468082145,4335,4335,4335,4330,1405
|
|
20230828,123600,16461991475,4335,4335,4340,4335,985
|
|
20230828,123500,16457721475,4335,4330,4335,4330,1145
|
|
20230828,123400,16452760230,4330,4335,4335,4325,14330
|
|
20230828,123300,16390690990,4340,4340,4340,4335,6437
|
|
20230828,123200,16362780725,4340,4345,4345,4340,6812
|
|
20230828,123100,16333216020,4345,4355,4355,4345,8072
|
|
20230828,123000,16298120940,4350,4350,4355,4350,405
|
|
20230828,122900,16296358180,4350,4350,4355,4350,1270
|
|
20230828,122800,16290833655,4350,4350,4350,4345,1802
|
|
20230828,122700,16283000130,4350,4350,4350,4350,1916
|
|
20230828,122600,16274665530,4350,4340,4350,4340,1804
|
|
20230828,122500,16266824435,4345,4345,4345,4340,736
|
|
20230828,122400,16263627715,4345,4345,4350,4340,5977
|
|
20230828,122300,16237660675,4345,4350,4350,4340,7377
|
|
20230828,122200,16205625315,4350,4355,4355,4345,11495
|
|
20230828,122100,16155622710,4355,4355,4360,4350,6599
|
|
20230828,122000,16126883955,4360,4360,4365,4355,3739
|
|
20230828,121900,16110589255,4365,4360,4365,4360,2006
|
|
20230828,121800,16101842680,4360,4355,4360,4355,3611
|
|
20230828,121700,16086105225,4360,4355,4360,4350,6713
|
|
20230828,121600,16056872230,4355,4355,4360,4355,4745
|
|
20230828,121500,16036207735,4355,4360,4360,4350,3114
|
|
20230828,121400,16022646210,4360,4360,4360,4355,2909
|
|
20230828,121300,16009969135,4360,4350,4360,4350,2099
|
|
20230828,121200,16000830180,4350,4355,4355,4345,6206
|
|
20230828,121100,15973823015,4350,4345,4350,4345,3565
|
|
20230828,121000,15958322215,4345,4335,4345,4335,4242
|
|
20230828,120900,15939912405,4340,4340,4350,4335,9906
|
|
20230828,120800,15896918810,4340,4355,4355,4340,17257
|
|
20230828,120700,15821901810,4355,4355,4360,4350,5672
|
|
20230828,120600,15797203165,4360,4350,4360,4350,3607
|
|
20230828,120500,15781496530,4355,4355,4360,4350,17247
|
|
20230828,120400,15706448235,4355,4370,4370,4355,28286
|
|
20230828,120300,15583134905,4365,4375,4375,4365,9263
|
|
20230828,120200,15542661360,4375,4380,4385,4370,16789
|
|
20230828,120100,15469166510,4380,4385,4390,4380,905
|
|
20230828,120000,15465198465,4385,4385,4390,4385,2432
|
|
20230828,115900,15454532285,4385,4390,4390,4385,2248
|
|
20230828,115800,15444667560,4385,4390,4390,4385,1253
|
|
20230828,115700,15439173145,4390,4390,4390,4385,3394
|
|
20230828,115600,15424278485,4390,4390,4390,4390,1169
|
|
20230828,115500,15419146575,4390,4385,4390,4385,1799
|
|
20230828,115400,15411257225,4385,4385,4390,4385,2036
|
|
20230828,115300,15402326840,4385,4385,4395,4385,2553
|
|
20230828,115200,15391122425,4385,4390,4390,4380,1624
|
|
20230828,115100,15383999145,4380,4385,4390,4380,6078
|
|
20230828,115000,15357351485,4385,4390,4400,4385,2347
|
|
20230828,114900,15347041000,4390,4390,4395,4385,5087
|
|
20230828,114800,15324709640,4395,4390,4395,4390,811
|
|
20230828,114700,15321147400,4395,4390,4400,4390,3185
|
|
20230828,114600,15307162800,4390,4405,4405,4390,9514
|
|
20230828,114500,15265336080,4405,4400,4410,4400,1507
|
|
20230828,114400,15258695855,4400,4410,4410,4395,6686
|
|
20230828,114300,15229266235,4410,4410,4410,4405,1867
|
|
20230828,114200,15221035415,4405,4400,4410,4400,1001
|
|
20230828,114100,15216626045,4405,4415,4415,4400,7070
|
|
20230828,114000,15185466495,4415,4410,4415,4405,9936
|
|
20230828,113900,15141616335,4405,4405,4410,4400,3430
|
|
20230828,113800,15126511125,4400,4395,4405,4390,6293
|
|
20230828,113700,15098826745,4395,4380,4400,4380,12390
|
|
20230828,113600,15044414325,4380,4380,4385,4380,663
|
|
20230828,113500,15041510265,4380,4380,4385,4380,1557
|
|
20230828,113400,15034689590,4380,4380,4380,4380,40
|
|
20230828,113300,15034514390,4385,4385,4385,4380,3210
|
|
20230828,113200,15020451040,4385,4385,4390,4380,1272
|
|
20230828,113100,15014873280,4385,4385,4385,4385,3210
|
|
20230828,113000,15000797430,4390,4385,4390,4380,5748
|
|
20230828,112900,14975602960,4385,4385,4385,4385,1665
|
|
20230828,112800,14968301935,4380,4380,4380,4375,5275
|
|
20230828,112700,14945201095,4380,4380,4380,4375,2961
|
|
20230828,112600,14932238455,4375,4390,4390,4375,3264
|
|
20230828,112500,14917928205,4400,4375,4400,4375,20399
|
|
20230828,112400,14828462330,4375,4380,4380,4370,13369
|
|
20230828,112300,14769950965,4385,4390,4390,4380,5849
|
|
20230828,112200,14744325665,4385,4375,4385,4375,3296
|
|
20230828,112100,14729881150,4370,4380,4385,4370,4320
|
|
20230828,112000,14710976600,4380,4390,4390,4380,1301
|
|
20230828,111900,14705274885,4385,4375,4385,4375,8133
|
|
20230828,111800,14669658125,4375,4370,4375,4370,3293
|
|
20230828,111700,14655261695,4375,4375,4380,4375,4118
|
|
20230828,111600,14637245425,4375,4385,4385,4375,4087
|
|
20230828,111500,14619341550,4390,4390,4390,4380,2445
|
|
20230828,111400,14608619050,4390,4390,4390,4380,1554
|
|
20230828,111300,14601805155,4390,4380,4395,4380,11685
|
|
20230828,111200,14550527275,4375,4380,4380,4375,1262
|
|
20230828,111100,14545003670,4385,4370,4385,4370,8457
|
|
20230828,111000,14507994000,4375,4370,4385,4360,4350
|
|
20230828,110900,14488977660,4360,4355,4365,4350,8574
|
|
20230828,110800,14451618130,4355,4350,4360,4350,10173
|
|
20230828,110700,14407326715,4355,4360,4365,4350,9978
|
|
20230828,110600,14363875250,4360,4360,4365,4340,36120
|
|
20230828,110500,14206748445,4360,4390,4395,4360,27192
|
|
20230828,110400,14087774565,4395,4390,4400,4385,10225
|
|
20230828,110300,14042856990,4390,4395,4400,4380,8495
|
|
20230828,110200,14005550025,4395,4400,4405,4390,3161
|
|
20230828,110100,13991656480,4405,4385,4405,4385,13695
|
|
20230828,110000,13931421060,4390,4380,4390,4380,3553
|
|
20230828,105900,13915846725,4385,4390,4390,4375,6175
|
|
20230828,105800,13888788065,4395,4380,4395,4380,4716
|
|
20230828,105700,13868115055,4385,4365,4385,4365,7537
|
|
20230828,105600,13835145975,4365,4360,4375,4355,6158
|
|
20230828,105500,13808298570,4360,4375,4375,4360,18634
|
|
20230828,105400,13727005970,4375,4390,4395,4370,20081
|
|
20230828,105300,13639064945,4395,4390,4400,4380,16344
|
|
20230828,105200,13567278705,4395,4395,4400,4395,3923
|
|
20230828,105100,13550027590,4395,4385,4400,4380,12015
|
|
20230828,105000,13497331570,4385,4395,4395,4380,22107
|
|
20230828,104900,13400316435,4400,4415,4420,4400,13347
|
|
20230828,104800,13341458770,4415,4415,4420,4410,2626
|
|
20230828,104700,13329860735,4420,4410,4420,4405,4500
|
|
20230828,104600,13309997830,4410,4390,4415,4385,12963
|
|
20230828,104500,13253004850,4390,4390,4390,4380,20631
|
|
20230828,104400,13162480305,4385,4395,4395,4370,42260
|
|
20230828,104300,12977400095,4400,4400,4405,4395,24100
|
|
20230828,104200,12871415635,4405,4420,4425,4400,29878
|
|
20230828,104100,12739672680,4420,4435,4435,4415,15471
|
|
20230828,104000,12671246860,4430,4445,4445,4430,13404
|
|
20230828,103900,12611834435,4450,4440,4450,4430,17504
|
|
20230828,103800,12534066455,4440,4435,4440,4425,15293
|
|
20230828,103700,12466292025,4435,4435,4440,4430,22587
|
|
20230828,103600,12366085425,4430,4440,4440,4425,26164
|
|
20230828,103500,12250182720,4440,4450,4460,4425,47167
|
|
20230828,103400,12040848120,4455,4465,4470,4450,22664
|
|
20230828,103300,11939752140,4470,4480,4485,4455,39667
|
|
20230828,103200,11762470215,4485,4510,4515,4480,34173
|
|
20230828,103100,11608862625,4515,4490,4520,4490,15882
|
|
20230828,103000,11537267800,4500,4490,4520,4485,39608
|
|
20230828,102900,11359013085,4490,4530,4535,4485,53880
|
|
20230828,102800,11115636105,4535,4545,4550,4535,28886
|
|
20230828,102700,10984531410,4545,4550,4550,4540,30243
|
|
20230828,102600,10847141075,4545,4550,4560,4540,21256
|
|
20230828,102500,10750357370,4550,4560,4565,4540,37840
|
|
20230828,102400,10577990875,4560,4530,4575,4525,66209
|
|
20230828,102300,10276393795,4530,4560,4565,4530,64486
|
|
20230828,102200,9982860685,4560,4560,4565,4550,51296
|
|
20230828,102100,9749102275,4560,4535,4580,4535,65872
|
|
20230828,102000,9449181065,4535,4510,4535,4490,86158
|
|
20230828,101900,9060135520,4505,4560,4570,4500,112271
|
|
20230828,101800,8551591190,4570,4620,4620,4550,173134
|
|
20230828,101700,7756034195,4625,4625,4625,4625,0
|
|
20230828,101600,7756034195,4625,4580,4625,4580,77601
|
|
20230828,101500,7398442210,4580,4535,4600,4525,171383
|
|
20230828,101400,6615771275,4540,4485,4540,4470,151817
|
|
20230828,101300,5932649795,4485,4475,4500,4470,91783
|
|
20230828,101200,5520511985,4470,4455,4475,4445,60005
|
|
20230828,101100,5252578540,4460,4440,4475,4440,64277
|
|
20230828,101000,4965817055,4440,4390,4445,4390,41223
|
|
20230828,100900,4783517880,4395,4395,4395,4390,8625
|
|
20230828,100800,4745630175,4395,4385,4395,4370,23355
|
|
20230828,100700,4643253565,4385,4410,4415,4385,23613
|
|
20230828,100600,4539413560,4410,4380,4410,4375,39016
|
|
20230828,100500,4368072840,4380,4370,4380,4370,18570
|
|
20230828,100400,4286826380,4370,4360,4370,4360,25606
|
|
20230828,100300,4175028615,4360,4355,4365,4355,7827
|
|
20230828,100200,4140906330,4365,4345,4365,4345,31689
|
|
20230828,100100,4002981060,4345,4335,4345,4335,2261
|
|
20230828,100000,3993168790,4335,4335,4340,4335,9908
|
|
20230828,095900,3950197080,4330,4335,4335,4320,11447
|
|
20230828,095800,3900647550,4335,4335,4335,4335,2915
|
|
20230828,095700,3888011025,4335,4330,4335,4325,11551
|
|
20230828,095600,3837994735,4330,4330,4330,4325,2404
|
|
20230828,095500,3827588440,4330,4325,4330,4325,621
|
|
20230828,095400,3824902215,4325,4325,4330,4320,1812
|
|
20230828,095300,3817069975,4325,4330,4330,4315,5562
|
|
20230828,095200,3793015925,4330,4335,4335,4330,2842
|
|
20230828,095100,3780708595,4335,4335,4340,4330,3698
|
|
20230828,095000,3764687965,4335,4335,4340,4330,8350
|
|
20230828,094900,3728523140,4335,4340,4340,4335,2139
|
|
20230828,094800,3719250035,4335,4350,4350,4335,3353
|
|
20230828,094700,3704693125,4345,4350,4355,4330,14661
|
|
20230828,094600,3640925425,4350,4350,4355,4350,4156
|
|
20230828,094500,3622834705,4355,4330,4355,4330,21558
|
|
20230828,094400,3529237120,4330,4310,4330,4295,11215
|
|
20230828,094300,3480841565,4315,4315,4320,4290,9808
|
|
20230828,094200,3438557725,4320,4315,4320,4315,835
|
|
20230828,094100,3434952310,4310,4305,4325,4290,16197
|
|
20230828,094000,3365242010,4315,4325,4325,4300,3246
|
|
20230828,093900,3351234475,4325,4325,4325,4320,942
|
|
20230828,093800,3347161900,4320,4335,4335,4320,886
|
|
20230828,093700,3343330135,4335,4330,4345,4320,5930
|
|
20230828,093600,3317649610,4350,4295,4355,4290,47743
|
|
20230828,093500,3111085850,4300,4300,4300,4295,2887
|
|
20230828,093400,3098675295,4300,4305,4305,4295,1480
|
|
20230828,093300,3092313885,4310,4300,4310,4285,14157
|
|
20230828,093200,3031449175,4300,4275,4300,4265,11821
|
|
20230828,093100,2980832670,4275,4300,4300,4260,27399
|
|
20230828,093000,2863530260,4300,4315,4315,4300,16231
|
|
20230828,092900,2793663425,4310,4315,4315,4310,798
|
|
20230828,092800,2790221275,4320,4325,4325,4305,13161
|
|
20230828,092700,2733477800,4325,4310,4325,4305,8836
|
|
20230828,092600,2695349410,4310,4320,4320,4300,2330
|
|
20230828,092500,2685308385,4320,4310,4320,4300,12839
|
|
20230828,092400,2630021385,4305,4310,4315,4305,7082
|
|
20230828,092300,2599498055,4310,4315,4320,4310,5269
|
|
20230828,092200,2576763905,4320,4320,4320,4315,17970
|
|
20230828,092100,2499167570,4320,4325,4325,4320,9179
|
|
20230828,092000,2459497530,4325,4330,4330,4325,12486
|
|
20230828,091900,2405474555,4325,4335,4340,4320,9159
|
|
20230828,091800,2365832980,4335,4325,4340,4325,11248
|
|
20230828,091700,2317117845,4330,4355,4355,4320,23745
|
|
20230828,091600,2214104825,4345,4335,4350,4330,18219
|
|
20230828,091500,2135013575,4335,4335,4340,4330,11033
|
|
20230828,091400,2087177980,4325,4350,4350,4315,22638
|
|
20230828,091300,1989153410,4350,4330,4355,4325,29281
|
|
20230828,091200,1862013740,4335,4350,4350,4330,34083
|
|
20230828,091100,1714049595,4345,4350,4355,4335,53350
|
|
20230828,091000,1482275875,4345,4290,4350,4280,35208
|
|
20230828,090900,1330310385,4280,4295,4300,4270,11031
|
|
20230828,090800,1282936105,4295,4260,4295,4260,24591
|
|
20230828,090700,1177701960,4260,4290,4295,4260,12702
|
|
20230828,090600,1123298630,4290,4245,4295,4245,21151
|
|
20230828,090500,1032912060,4245,4240,4270,4220,20047
|
|
20230828,090400,947774650,4240,4275,4275,4210,22823
|
|
20230828,090300,850731570,4280,4290,4300,4275,61729
|
|
20230828,090200,586250545,4290,4310,4320,4270,34294
|
|
20230828,090100,439143855,4325,4280,4390,4270,51331
|
|
20230828,090000,217491045,4275,4205,4300,4205,50011
|