601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185800,117452659040,4875,4875,4875,4875,52094
|
|
20230829,185700,117452659040,4875,4875,4875,4875,0
|
|
20230829,185600,117452659040,4875,4875,4875,4875,0
|
|
20230829,185500,117452659040,4875,4875,4875,4875,0
|
|
20230829,185400,117452659040,4875,4875,4875,4875,0
|
|
20230829,185300,117452659040,4875,4875,4875,4875,0
|
|
20230829,185200,117452659040,4875,4875,4875,4875,0
|
|
20230829,185100,117452659040,4875,4875,4875,4875,0
|
|
20230829,185000,117452659040,4875,4875,4875,4875,0
|
|
20230829,184900,117452659040,4875,4875,4875,4875,0
|
|
20230829,184800,117452659040,4875,4875,4875,4875,0
|
|
20230829,184700,117452659040,4875,4875,4875,4875,0
|
|
20230829,184600,117452659040,4875,4875,4875,4875,0
|
|
20230829,184500,117452659040,4875,4875,4875,4875,0
|
|
20230829,184400,117452659040,4875,4875,4875,4875,0
|
|
20230829,184300,117452659040,4875,4875,4875,4875,0
|
|
20230829,184200,117452659040,4875,4875,4875,4875,0
|
|
20230829,184100,117452659040,4875,4875,4875,4875,0
|
|
20230829,184000,117452659040,4875,4875,4875,4875,0
|
|
20230829,183900,117452659040,4875,4875,4875,4875,0
|
|
20230829,183800,117452659040,4875,4875,4875,4875,0
|
|
20230829,183700,117452659040,4875,4875,4875,4875,0
|
|
20230829,183600,117452659040,4875,4875,4875,4875,0
|
|
20230829,183500,117452659040,4875,4875,4875,4875,0
|
|
20230829,183400,117452659040,4875,4875,4875,4875,0
|
|
20230829,183300,117452659040,4875,4875,4875,4875,0
|
|
20230829,183200,117452659040,4875,4875,4875,4875,0
|
|
20230829,183100,117452659040,4875,4875,4875,4875,0
|
|
20230829,183000,117452659040,4875,4875,4875,4875,0
|
|
20230829,182900,117452659040,4875,4875,4875,4875,0
|
|
20230829,182800,117452659040,4875,4875,4875,4875,52094
|
|
20230829,182700,117452659040,4875,4875,4875,4875,0
|
|
20230829,182600,117452659040,4875,4875,4875,4875,0
|
|
20230829,182500,117452659040,4875,4875,4875,4875,0
|
|
20230829,182400,117452659040,4875,4875,4875,4875,0
|
|
20230829,182300,117452659040,4875,4875,4875,4875,0
|
|
20230829,182200,117452659040,4875,4875,4875,4875,0
|
|
20230829,182100,117452659040,4875,4875,4875,4875,0
|
|
20230829,182000,117452659040,4875,4875,4875,4875,0
|
|
20230829,181900,117452659040,4875,4875,4875,4875,0
|
|
20230829,181800,117452659040,4875,4875,4875,4875,0
|
|
20230829,181700,117452659040,4875,4875,4875,4875,0
|
|
20230829,181600,117452659040,4875,4875,4875,4875,0
|
|
20230829,181500,117452659040,4875,4875,4875,4875,0
|
|
20230829,181400,117452659040,4875,4875,4875,4875,0
|
|
20230829,181300,117452659040,4875,4875,4875,4875,0
|
|
20230829,181200,117452659040,4875,4875,4875,4875,0
|
|
20230829,181100,117452659040,4875,4875,4875,4875,0
|
|
20230829,181000,117452659040,4875,4875,4875,4875,0
|
|
20230829,180900,117452659040,4875,4875,4875,4875,0
|
|
20230829,180800,117452659040,4875,4875,4875,4875,0
|
|
20230829,180700,117452659040,4875,4875,4875,4875,0
|
|
20230829,180600,117452659040,4875,4875,4875,4875,0
|
|
20230829,180500,117452659040,4875,4875,4875,4875,0
|
|
20230829,180400,117452659040,4875,4875,4875,4875,0
|
|
20230829,180300,117452659040,4875,4875,4875,4875,0
|
|
20230829,180200,117452659040,4875,4875,4875,4875,0
|
|
20230829,180100,117452659040,4875,4875,4875,4875,0
|
|
20230829,180000,117452659040,4875,4875,4875,4875,0
|
|
20230829,175900,117452659040,4875,4875,4875,4875,0
|
|
20230829,175800,117452659040,4875,4875,4875,4875,52094
|
|
20230829,175700,117452659040,4875,4875,4875,4875,0
|
|
20230829,175600,117452659040,4875,4875,4875,4875,0
|
|
20230829,175500,117452659040,4875,4875,4875,4875,0
|
|
20230829,175400,117452659040,4875,4875,4875,4875,0
|
|
20230829,175300,117452659040,4875,4875,4875,4875,0
|
|
20230829,175200,117452659040,4875,4875,4875,4875,0
|
|
20230829,175100,117452659040,4875,4875,4875,4875,0
|
|
20230829,175000,117452659040,4875,4875,4875,4875,0
|
|
20230829,174900,117452659040,4875,4875,4875,4875,0
|
|
20230829,174800,117452659040,4875,4875,4875,4875,0
|
|
20230829,174700,117452659040,4875,4875,4875,4875,0
|
|
20230829,174600,117452659040,4875,4875,4875,4875,0
|
|
20230829,174500,117452659040,4875,4875,4875,4875,0
|
|
20230829,174400,117452659040,4875,4875,4875,4875,0
|
|
20230829,174300,117452659040,4875,4875,4875,4875,0
|
|
20230829,174200,117452659040,4875,4875,4875,4875,0
|
|
20230829,174100,117452659040,4875,4875,4875,4875,0
|
|
20230829,174000,117452659040,4875,4875,4875,4875,0
|
|
20230829,173900,117452659040,4875,4875,4875,4875,0
|
|
20230829,173800,117452659040,4875,4875,4875,4875,0
|
|
20230829,173700,117452659040,4875,4875,4875,4875,0
|
|
20230829,173600,117452659040,4875,4875,4875,4875,0
|
|
20230829,173500,117452659040,4875,4875,4875,4875,0
|
|
20230829,173400,117452659040,4875,4875,4875,4875,0
|
|
20230829,173300,117452659040,4875,4875,4875,4875,0
|
|
20230829,173200,117452659040,4875,4875,4875,4875,0
|
|
20230829,173100,117452659040,4875,4875,4875,4875,0
|
|
20230829,173000,117452659040,4875,4875,4875,4875,0
|
|
20230829,172900,117452659040,4875,4875,4875,4875,0
|
|
20230829,172800,117452659040,4875,4875,4875,4875,52094
|
|
20230829,172700,117452659040,4875,4875,4875,4875,0
|
|
20230829,172600,117452659040,4875,4875,4875,4875,0
|
|
20230829,172500,117452659040,4875,4875,4875,4875,0
|
|
20230829,172400,117452659040,4875,4875,4875,4875,0
|
|
20230829,172300,117452659040,4875,4875,4875,4875,0
|
|
20230829,172200,117452659040,4875,4875,4875,4875,0
|
|
20230829,172100,117452659040,4875,4875,4875,4875,0
|
|
20230829,172000,117452659040,4875,4875,4875,4875,0
|
|
20230829,171900,117452659040,4875,4875,4875,4875,0
|
|
20230829,171800,117452659040,4875,4875,4875,4875,0
|
|
20230829,171700,117452659040,4875,4875,4875,4875,0
|
|
20230829,171600,117452659040,4875,4875,4875,4875,0
|
|
20230829,171500,117452659040,4875,4875,4875,4875,0
|
|
20230829,171400,117452659040,4875,4875,4875,4875,0
|
|
20230829,171300,117452659040,4875,4875,4875,4875,0
|
|
20230829,171200,117452659040,4875,4875,4875,4875,0
|
|
20230829,171100,117452659040,4875,4875,4875,4875,0
|
|
20230829,171000,117452659040,4875,4875,4875,4875,0
|
|
20230829,170900,117452659040,4875,4875,4875,4875,0
|
|
20230829,170800,117452659040,4875,4875,4875,4875,0
|
|
20230829,170700,117452659040,4875,4875,4875,4875,0
|
|
20230829,170600,117452659040,4875,4875,4875,4875,0
|
|
20230829,170500,117452659040,4875,4875,4875,4875,0
|
|
20230829,170400,117452659040,4875,4875,4875,4875,0
|
|
20230829,170300,117452659040,4875,4875,4875,4875,0
|
|
20230829,170200,117452659040,4875,4875,4875,4875,0
|
|
20230829,170100,117452659040,4875,4875,4875,4875,0
|
|
20230829,170000,117452659040,4875,4875,4875,4875,0
|
|
20230829,165900,117452659040,4875,4875,4875,4875,0
|
|
20230829,165800,117452659040,4875,4875,4875,4875,52094
|
|
20230829,165700,117452659040,4875,4875,4875,4875,0
|
|
20230829,165600,117452659040,4875,4875,4875,4875,0
|
|
20230829,165500,117452659040,4875,4875,4875,4875,0
|
|
20230829,165400,117452659040,4875,4875,4875,4875,0
|
|
20230829,165300,117452659040,4875,4875,4875,4875,0
|
|
20230829,165200,117452659040,4875,4875,4875,4875,0
|
|
20230829,165100,117452659040,4875,4875,4875,4875,0
|
|
20230829,165000,117452659040,4875,4875,4875,4875,0
|
|
20230829,164900,117452659040,4875,4875,4875,4875,0
|
|
20230829,164800,117452659040,4875,4875,4875,4875,0
|
|
20230829,164700,117452659040,4875,4875,4875,4875,0
|
|
20230829,164600,117452659040,4875,4875,4875,4875,0
|
|
20230829,164500,117452659040,4875,4875,4875,4875,0
|
|
20230829,164400,117452659040,4875,4875,4875,4875,0
|
|
20230829,164300,117452659040,4875,4875,4875,4875,0
|
|
20230829,164200,117452659040,4875,4875,4875,4875,0
|
|
20230829,164100,117452659040,4875,4875,4875,4875,0
|
|
20230829,164000,117452659040,4875,4875,4875,4875,0
|
|
20230829,163900,117452659040,4875,4875,4875,4875,0
|
|
20230829,163800,117452659040,4875,4875,4875,4875,0
|
|
20230829,163700,117452659040,4875,4875,4875,4875,0
|
|
20230829,163600,117452659040,4875,4875,4875,4875,0
|
|
20230829,163500,117452659040,4875,4875,4875,4875,0
|
|
20230829,163400,117452659040,4875,4875,4875,4875,0
|
|
20230829,163300,117452659040,4875,4875,4875,4875,0
|
|
20230829,163200,117452659040,4875,4875,4875,4875,0
|
|
20230829,163100,117452659040,4875,4875,4875,4875,0
|
|
20230829,163000,117452659040,4875,4875,4875,4875,0
|
|
20230829,162900,117452659040,4875,4875,4875,4875,0
|
|
20230829,162800,117452659040,4875,4875,4875,4875,52094
|
|
20230829,162700,117452659040,4875,4875,4875,4875,0
|
|
20230829,162600,117452659040,4875,4875,4875,4875,0
|
|
20230829,162500,117452659040,4875,4875,4875,4875,0
|
|
20230829,162400,117452659040,4875,4875,4875,4875,0
|
|
20230829,162300,117452659040,4875,4875,4875,4875,0
|
|
20230829,162200,117452659040,4875,4875,4875,4875,0
|
|
20230829,162100,117452659040,4875,4875,4875,4875,0
|
|
20230829,162000,117452659040,4875,4875,4875,4875,0
|
|
20230829,161900,117452659040,4875,4875,4875,4875,0
|
|
20230829,161800,117452659040,4875,4875,4875,4875,0
|
|
20230829,161700,117452659040,4875,4875,4875,4875,0
|
|
20230829,161600,117452659040,4875,4875,4875,4875,0
|
|
20230829,161500,117452659040,4875,4875,4875,4875,0
|
|
20230829,161400,117452659040,4875,4875,4875,4875,0
|
|
20230829,161300,117452659040,4875,4875,4875,4875,0
|
|
20230829,161200,117452659040,4875,4875,4875,4875,0
|
|
20230829,161100,117452659040,4875,4875,4875,4875,0
|
|
20230829,161000,117452659040,4875,4875,4875,4875,0
|
|
20230829,160900,117452659040,4875,4875,4875,4875,0
|
|
20230829,160800,117452659040,4875,4875,4875,4875,0
|
|
20230829,160700,117452659040,4875,4875,4875,4875,0
|
|
20230829,160600,117452659040,4875,4875,4875,4875,0
|
|
20230829,160500,117452659040,4875,4875,4875,4875,0
|
|
20230829,160400,117452659040,4875,4875,4875,4875,0
|
|
20230829,160300,117452659040,4875,4875,4875,4875,0
|
|
20230829,160200,117452659040,4875,4875,4875,4875,0
|
|
20230829,160100,117452659040,4875,4875,4875,4875,0
|
|
20230829,160000,117452659040,4875,4875,4875,4875,0
|
|
20230829,155900,117452659040,4875,4875,4875,4875,0
|
|
20230829,155800,117452659040,4875,4875,4875,4875,52094
|
|
20230829,155700,117452659040,4875,4875,4875,4875,0
|
|
20230829,155600,117452659040,4875,4875,4875,4875,0
|
|
20230829,155500,117452659040,4875,4875,4875,4875,0
|
|
20230829,155400,117452659040,4875,4875,4875,4875,0
|
|
20230829,155300,117452659040,4875,4875,4875,4875,0
|
|
20230829,155200,117452659040,4875,4875,4875,4875,0
|
|
20230829,155100,117452659040,4875,4875,4875,4875,0
|
|
20230829,155000,117452659040,4875,4875,4875,4875,0
|
|
20230829,154900,117452659040,4875,4875,4875,4875,0
|
|
20230829,154800,117452659040,4875,4875,4875,4875,0
|
|
20230829,154700,117452659040,4875,4875,4875,4875,0
|
|
20230829,154600,117452659040,4875,4875,4875,4875,0
|
|
20230829,154500,117452659040,4875,4875,4875,4875,0
|
|
20230829,154400,117452659040,4875,4875,4875,4875,0
|
|
20230829,154300,117452659040,4875,4875,4875,4875,0
|
|
20230829,154200,117452659040,4875,4875,4875,4875,0
|
|
20230829,154100,117452659040,4875,4875,4875,4875,0
|
|
20230829,154000,117452659040,4875,4875,4875,4875,0
|
|
20230829,153900,117452659040,4875,4875,4875,4875,0
|
|
20230829,153800,117452659040,4875,4875,4875,4875,0
|
|
20230829,153700,117452659040,4875,4875,4875,4875,0
|
|
20230829,153600,117452659040,4875,4875,4875,4875,0
|
|
20230829,153500,117452659040,4875,4875,4875,4875,0
|
|
20230829,153400,117452659040,4875,4875,4875,4875,0
|
|
20230829,153300,117452659040,4875,4875,4875,4875,0
|
|
20230829,153200,117452659040,4875,4875,4875,4875,0
|
|
20230829,153100,117452659040,4875,4875,4875,4875,0
|
|
20230829,153000,117452659040,4875,4875,4875,4875,52094
|
|
20230829,152900,117198700790,4870,4870,4870,4870,0
|
|
20230829,152800,117198700790,4870,4870,4870,4870,0
|
|
20230829,152700,117198700790,4870,4870,4870,4870,0
|
|
20230829,152600,117198700790,4870,4870,4870,4870,0
|
|
20230829,152500,117198700790,4870,4870,4870,4870,0
|
|
20230829,152400,117198700790,4870,4870,4870,4870,0
|
|
20230829,152300,117198700790,4870,4870,4870,4870,0
|
|
20230829,152200,117198700790,4870,4870,4870,4870,0
|
|
20230829,152100,117198700790,4870,4870,4870,4870,0
|
|
20230829,152000,117198700790,4870,4870,4870,4870,0
|
|
20230829,151900,117198700790,4870,4870,4880,4865,29686
|
|
20230829,151800,117054105795,4875,4875,4875,4865,21852
|
|
20230829,151700,116947683945,4875,4880,4885,4870,10921
|
|
20230829,151600,116894418530,4885,4880,4890,4880,15655
|
|
20230829,151500,116817940675,4880,4875,4885,4870,11387
|
|
20230829,151400,116762393830,4870,4855,4875,4855,33887
|
|
20230829,151300,116597418095,4855,4860,4860,4855,27271
|
|
20230829,151200,116464992280,4860,4870,4870,4855,43792
|
|
20230829,151100,116252108185,4870,4870,4870,4865,5976
|
|
20230829,151000,116223026650,4870,4865,4870,4865,8748
|
|
20230829,150900,116180448030,4865,4880,4880,4865,11440
|
|
20230829,150800,116124677335,4880,4870,4885,4865,20573
|
|
20230829,150700,116024398660,4870,4865,4870,4865,2196
|
|
20230829,150600,116013713625,4865,4870,4870,4865,9660
|
|
20230829,150500,115966714035,4870,4865,4880,4855,42922
|
|
20230829,150400,115758035985,4865,4865,4865,4865,9897
|
|
20230829,150300,115709887080,4865,4870,4870,4860,18165
|
|
20230829,150200,115621523500,4865,4875,4875,4865,10135
|
|
20230829,150100,115572166090,4870,4880,4880,4870,6819
|
|
20230829,150000,115538907395,4875,4870,4890,4870,8726
|
|
20230829,145900,115496329330,4870,4860,4870,4855,25238
|
|
20230829,145800,115373665775,4860,4895,4895,4855,50132
|
|
20230829,145700,115129363705,4900,4895,4900,4890,5347
|
|
20230829,145600,115103190015,4895,4895,4900,4890,8629
|
|
20230829,145500,115060950185,4890,4905,4905,4890,28199
|
|
20230829,145400,114922845235,4900,4910,4915,4900,9838
|
|
20230829,145300,114874537970,4910,4920,4920,4905,3215
|
|
20230829,145200,114858747040,4915,4920,4925,4905,14762
|
|
20230829,145100,114786209730,4920,4935,4935,4905,8907
|
|
20230829,145000,114742386365,4935,4925,4945,4900,31863
|
|
20230829,144900,114585246785,4925,4905,4930,4905,19318
|
|
20230829,144800,114490228740,4905,4900,4910,4900,4841
|
|
20230829,144700,114466486295,4900,4905,4910,4900,7769
|
|
20230829,144600,114428398460,4905,4895,4905,4895,9929
|
|
20230829,144500,114379754055,4895,4900,4900,4895,8163
|
|
20230829,144400,114339760230,4900,4910,4920,4895,35177
|
|
20230829,144300,114167132650,4910,4905,4925,4905,11000
|
|
20230829,144200,114113011490,4910,4910,4920,4905,13246
|
|
20230829,144100,114047927455,4910,4910,4915,4910,8767
|
|
20230829,144000,114004881155,4915,4905,4920,4905,18949
|
|
20230829,143900,113911805500,4905,4900,4910,4900,10467
|
|
20230829,143800,113860461315,4900,4900,4900,4895,16402
|
|
20230829,143700,113780098055,4900,4890,4900,4885,8591
|
|
20230829,143600,113738056530,4885,4900,4900,4885,8782
|
|
20230829,143500,113695113865,4900,4910,4910,4900,8175
|
|
20230829,143400,113654990905,4910,4910,4915,4905,15008
|
|
20230829,143300,113581289070,4905,4890,4910,4880,24850
|
|
20230829,143200,113459558970,4890,4870,4890,4870,11782
|
|
20230829,143100,113402052575,4870,4865,4875,4865,6887
|
|
20230829,143000,113368506485,4865,4865,4870,4860,8331
|
|
20230829,142900,113327979495,4865,4865,4870,4865,1746
|
|
20230829,142800,113319485200,4865,4865,4870,4865,3108
|
|
20230829,142700,113304364270,4865,4860,4870,4855,3209
|
|
20230829,142600,113288757450,4860,4870,4870,4860,1986
|
|
20230829,142500,113279093165,4870,4865,4870,4865,4046
|
|
20230829,142400,113259396525,4865,4865,4865,4855,6039
|
|
20230829,142300,113230052065,4865,4850,4875,4850,12856
|
|
20230829,142200,113167556210,4850,4855,4860,4845,13428
|
|
20230829,142100,113102414500,4855,4865,4865,4855,8755
|
|
20230829,142000,113059873045,4865,4875,4880,4865,10953
|
|
20230829,141900,113006499805,4880,4880,4880,4875,3272
|
|
20230829,141800,112990532450,4880,4880,4885,4875,8555
|
|
20230829,141700,112948769930,4880,4870,4885,4870,7099
|
|
20230829,141600,112914151040,4870,4870,4875,4865,3778
|
|
20230829,141500,112895757360,4875,4860,4875,4860,3964
|
|
20230829,141400,112876457175,4860,4845,4860,4845,7782
|
|
20230829,141300,112838709710,4845,4875,4875,4840,35629
|
|
20230829,141200,112665707830,4875,4880,4880,4875,7384
|
|
20230829,141100,112629700175,4875,4890,4890,4875,14016
|
|
20230829,141000,112561245730,4890,4895,4900,4890,10119
|
|
20230829,140900,112511745030,4895,4895,4900,4890,7864
|
|
20230829,140800,112473258895,4895,4920,4920,4880,17895
|
|
20230829,140700,112385568100,4915,4915,4920,4910,23229
|
|
20230829,140600,112271342090,4920,4880,4925,4880,39162
|
|
20230829,140500,112079183930,4870,4875,4885,4865,14003
|
|
20230829,140400,112010897400,4875,4875,4875,4870,5396
|
|
20230829,140300,111984598295,4875,4865,4875,4860,22448
|
|
20230829,140200,111875346995,4865,4865,4880,4860,16783
|
|
20230829,140100,111793577315,4860,4875,4880,4855,19864
|
|
20230829,140000,111696813310,4875,4855,4880,4855,14006
|
|
20230829,135900,111628664430,4855,4845,4855,4835,14816
|
|
20230829,135800,111556917965,4840,4845,4850,4835,6484
|
|
20230829,135700,111525520995,4850,4850,4860,4850,17582
|
|
20230829,135600,111440166010,4850,4840,4855,4835,12390
|
|
20230829,135500,111380132955,4835,4820,4845,4820,12522
|
|
20230829,135400,111319621700,4820,4810,4830,4800,21341
|
|
20230829,135300,111216814925,4810,4820,4820,4805,9822
|
|
20230829,135200,111169510845,4820,4815,4820,4810,5653
|
|
20230829,135100,111142268240,4815,4800,4815,4800,6245
|
|
20230829,135000,111112250770,4800,4795,4815,4795,8676
|
|
20230829,134900,111070527765,4780,4790,4795,4770,20390
|
|
20230829,134800,110973055505,4790,4815,4820,4790,14099
|
|
20230829,134700,110905301620,4815,4815,4820,4815,5159
|
|
20230829,134600,110880446805,4815,4825,4835,4815,26128
|
|
20230829,134500,110754481005,4825,4820,4825,4820,11797
|
|
20230829,134400,110697608885,4820,4820,4825,4815,7598
|
|
20230829,134300,110660974985,4815,4830,4830,4815,7243
|
|
20230829,134200,110626059605,4830,4805,4830,4805,14418
|
|
20230829,134100,110556678095,4810,4800,4815,4800,8503
|
|
20230829,134000,110515804560,4800,4780,4800,4780,19247
|
|
20230829,133900,110423661390,4785,4780,4785,4775,22879
|
|
20230829,133800,110314344875,4775,4780,4790,4765,41147
|
|
20230829,133700,110117841460,4770,4780,4790,4770,33131
|
|
20230829,133600,109959458645,4775,4800,4805,4770,82081
|
|
20230829,133500,109566649270,4800,4815,4820,4800,109369
|
|
20230829,133400,109041386250,4820,4840,4860,4815,44696
|
|
20230829,133300,108825602045,4840,4870,4870,4840,23399
|
|
20230829,133200,108711999630,4865,4860,4875,4860,7172
|
|
20230829,133100,108677091715,4865,4860,4870,4855,4672
|
|
20230829,133000,108654377540,4855,4855,4875,4840,19388
|
|
20230829,132900,108560223195,4860,4845,4860,4835,9119
|
|
20230829,132800,108516035070,4835,4840,4855,4835,17077
|
|
20230829,132700,108433304500,4845,4860,4865,4840,17664
|
|
20230829,132600,108347618420,4860,4855,4865,4850,17477
|
|
20230829,132500,108262754995,4855,4870,4875,4855,13933
|
|
20230829,132400,108194984205,4870,4890,4890,4865,28095
|
|
20230829,132300,108057938540,4890,4920,4920,4890,34884
|
|
20230829,132200,107886859265,4920,4910,4925,4910,20973
|
|
20230829,132100,107783742210,4915,4910,4920,4910,7953
|
|
20230829,132000,107744664915,4910,4905,4915,4900,6894
|
|
20230829,131900,107710841345,4905,4900,4905,4895,7963
|
|
20230829,131800,107671825435,4900,4890,4900,4890,7924
|
|
20230829,131700,107633050020,4890,4885,4895,4885,8743
|
|
20230829,131600,107590314375,4885,4885,4895,4880,9777
|
|
20230829,131500,107542530390,4885,4885,4910,4885,10852
|
|
20230829,131400,107489462665,4900,4870,4900,4865,18032
|
|
20230829,131300,107401554215,4870,4930,4930,4865,88082
|
|
20230829,131200,106969831685,4920,4930,4935,4920,20111
|
|
20230829,131100,106870756780,4930,4930,4940,4930,9359
|
|
20230829,131000,106824588210,4930,4935,4950,4925,17286
|
|
20230829,130900,106739205305,4935,4930,4935,4920,26348
|
|
20230829,130800,106609307140,4930,4915,4930,4905,29184
|
|
20230829,130700,106465859735,4910,4905,4915,4900,19848
|
|
20230829,130600,106368449530,4910,4905,4910,4900,11483
|
|
20230829,130500,106312133455,4910,4905,4910,4900,14502
|
|
20230829,130400,106240985765,4910,4905,4910,4905,21199
|
|
20230829,130300,106136936230,4905,4920,4920,4895,51767
|
|
20230829,130200,105882838265,4915,4885,4920,4880,40817
|
|
20230829,130100,105682719620,4880,4870,4885,4870,14801
|
|
20230829,130000,105610535265,4875,4855,4875,4850,16301
|
|
20230829,125900,105531354545,4855,4875,4875,4855,13788
|
|
20230829,125800,105464280205,4880,4880,4880,4865,28323
|
|
20230829,125700,105326315625,4880,4890,4900,4875,32651
|
|
20230829,125600,105166768730,4890,4880,4890,4875,36444
|
|
20230829,125500,104988695555,4880,4875,4880,4870,14044
|
|
20230829,125400,104920244880,4870,4875,4875,4870,13955
|
|
20230829,125300,104852242250,4875,4870,4880,4870,11683
|
|
20230829,125200,104795304900,4875,4865,4875,4865,18315
|
|
20230829,125100,104706135220,4870,4855,4870,4855,14367
|
|
20230829,125000,104636285845,4855,4850,4860,4840,24294
|
|
20230829,124900,104518381375,4850,4840,4860,4840,7678
|
|
20230829,124800,104481127170,4840,4830,4840,4830,15278
|
|
20230829,124700,104407210145,4830,4825,4840,4815,19886
|
|
20230829,124600,104311275175,4830,4860,4865,4820,22424
|
|
20230829,124500,104202678960,4860,4830,4860,4825,15062
|
|
20230829,124400,104129697940,4830,4820,4830,4805,42777
|
|
20230829,124300,103923650905,4820,4845,4845,4810,30238
|
|
20230829,124200,103777802290,4845,4835,4850,4830,18206
|
|
20230829,124100,103689722550,4835,4810,4840,4805,37478
|
|
20230829,124000,103509244670,4810,4860,4865,4805,139926
|
|
20230829,123900,102832285220,4865,4875,4880,4855,29929
|
|
20230829,123800,102686744775,4880,4890,4895,4865,44364
|
|
20230829,123700,102470181000,4895,4890,4900,4885,10847
|
|
20230829,123600,102417126285,4885,4885,4900,4885,14639
|
|
20230829,123500,102345514130,4890,4865,4890,4865,20013
|
|
20230829,123400,102247849510,4865,4855,4865,4855,10858
|
|
20230829,123300,102195068920,4855,4870,4875,4855,52771
|
|
20230829,123200,101938429910,4870,4875,4875,4865,23240
|
|
20230829,123100,101825234220,4870,4890,4890,4850,101520
|
|
20230829,123000,101331532125,4890,4905,4910,4890,48524
|
|
20230829,122900,101093846580,4905,4915,4915,4900,39961
|
|
20230829,122800,100897721600,4915,4945,4945,4910,36206
|
|
20230829,122700,100719397275,4945,4940,4945,4935,10182
|
|
20230829,122600,100669075680,4940,4940,4945,4935,9455
|
|
20230829,122500,100622360035,4935,4940,4945,4935,12027
|
|
20230829,122400,100562969100,4940,4935,4940,4935,11787
|
|
20230829,122300,100504767430,4935,4935,4945,4935,13818
|
|
20230829,122200,100436525445,4935,4950,4950,4930,17637
|
|
20230829,122100,100349401045,4950,4965,4975,4945,27159
|
|
20230829,122000,100214682345,4960,4940,4965,4935,16334
|
|
20230829,121900,100133918465,4940,4930,4940,4925,16464
|
|
20230829,121800,100052741515,4930,4930,4935,4925,9846
|
|
20230829,121700,100004200935,4930,4935,4935,4925,6321
|
|
20230829,121600,99973041565,4945,4935,4950,4935,5230
|
|
20230829,121500,99947200705,4960,4930,4960,4925,23018
|
|
20230829,121400,99833491320,4925,4920,4925,4905,11826
|
|
20230829,121300,99775349945,4920,4925,4930,4910,26174
|
|
20230829,121200,99646552105,4925,4955,4960,4920,23176
|
|
20230829,121100,99532096290,4955,4970,4970,4955,22164
|
|
20230829,121000,99422119125,4970,4985,4990,4965,27745
|
|
20230829,120900,99284138730,4985,4980,4990,4975,19005
|
|
20230829,120800,99189420825,4980,4975,4985,4970,13732
|
|
20230829,120700,99121076030,4975,4975,4990,4970,34600
|
|
20230829,120600,98948740615,4975,4980,4995,4970,33214
|
|
20230829,120500,98783221745,4975,4970,4985,4970,17182
|
|
20230829,120400,98697686105,4975,4965,4975,4955,17552
|
|
20230829,120300,98610538255,4970,4975,4985,4965,36745
|
|
20230829,120200,98427845685,4975,4955,4975,4955,25123
|
|
20230829,120100,98303116385,4955,4960,4965,4935,36227
|
|
20230829,120000,98123761820,4960,4950,4960,4945,15990
|
|
20230829,115900,98044556445,4950,4940,4950,4935,10814
|
|
20230829,115800,97991114945,4940,4930,4940,4925,10081
|
|
20230829,115700,97941388845,4930,4940,4950,4930,27319
|
|
20230829,115600,97806496690,4940,4930,4950,4925,19381
|
|
20230829,115500,97710738135,4930,4930,4930,4920,12200
|
|
20230829,115400,97650630120,4930,4920,4930,4915,11264
|
|
20230829,115300,97595155580,4915,4910,4915,4900,30222
|
|
20230829,115200,97446863790,4910,4920,4920,4910,23209
|
|
20230829,115100,97332830590,4920,4920,4925,4915,16590
|
|
20230829,115000,97251216385,4915,4925,4930,4910,16324
|
|
20230829,114900,97170945575,4925,4910,4930,4905,21299
|
|
20230829,114800,97066128435,4905,4905,4910,4885,45815
|
|
20230829,114700,96841635490,4900,4910,4935,4900,36628
|
|
20230829,114600,96662022860,4910,4930,4935,4910,74218
|
|
20230829,114500,96296477945,4930,4885,4930,4870,113146
|
|
20230829,114400,95743012125,4890,4940,4965,4885,202646
|
|
20230829,114300,94747320620,4940,4940,4945,4940,30330
|
|
20230829,114200,94597489765,4940,4940,4940,4940,0
|
|
20230829,114100,94597489765,4940,5000,5000,4935,142727
|
|
20230829,114000,93889219010,4995,5000,5020,4980,40220
|
|
20230829,113900,93688340700,5000,4990,5000,4985,13162
|
|
20230829,113800,93622634350,4985,4980,4990,4975,24938
|
|
20230829,113700,93498425980,4980,4990,4990,4970,39925
|
|
20230829,113600,93299690535,4985,4985,4990,4985,16746
|
|
20230829,113500,93216167130,4980,4990,4990,4975,31687
|
|
20230829,113400,93058305950,4985,4980,4995,4980,22205
|
|
20230829,113300,92947571115,4980,4995,5000,4980,61699
|
|
20230829,113200,92640099550,4995,5030,5040,4990,106067
|
|
20230829,113100,92108970550,5030,5020,5040,5010,22313
|
|
20230829,113000,91996763290,5030,5010,5030,4995,28510
|
|
20230829,112900,91854019670,5010,4990,5010,4985,61621
|
|
20230829,112800,91546371115,4985,5030,5030,4985,50958
|
|
20230829,112700,91291205195,5030,4985,5030,4985,39839
|
|
20230829,112600,91091738305,4985,5000,5020,4980,75193
|
|
20230829,112500,90716157545,5010,5070,5070,4990,259343
|
|
20230829,112400,89413332510,5070,5130,5130,5070,69214
|
|
20230829,112300,89060559300,5130,5130,5150,5100,60208
|
|
20230829,112200,88752028760,5120,5110,5140,5110,26940
|
|
20230829,112100,88614022150,5110,5090,5120,5080,36581
|
|
20230829,112000,88427420510,5090,5110,5120,5080,34307
|
|
20230829,111900,88252531770,5100,5100,5120,5090,24457
|
|
20230829,111800,88127796670,5100,5090,5100,5080,11014
|
|
20230829,111700,88071703360,5090,5070,5100,5060,27882
|
|
20230829,111600,87930124830,5070,5080,5090,5060,47651
|
|
20230829,111500,87688311660,5080,5110,5110,5080,21410
|
|
20230829,111400,87579236650,5110,5130,5140,5080,54573
|
|
20230829,111300,87300749610,5130,5110,5130,5100,17320
|
|
20230829,111200,87212074950,5100,5100,5140,5080,31564
|
|
20230829,111100,87050656520,5100,5140,5170,5090,66216
|
|
20230829,111000,86710516590,5140,5090,5140,5080,43381
|
|
20230829,110900,86488310880,5090,5130,5130,5060,50297
|
|
20230829,110800,86232225340,5130,5140,5160,5100,95934
|
|
20230829,110700,85739196670,5140,5120,5140,5110,31599
|
|
20230829,110600,85577345680,5120,5110,5140,5100,62347
|
|
20230829,110500,85257992670,5110,5090,5120,5060,62900
|
|
20230829,110400,84938066520,5090,5070,5110,5040,135492
|
|
20230829,110300,84250133080,5070,5160,5170,5050,316692
|
|
20230829,110200,82631883510,5160,5200,5210,5160,35005
|
|
20230829,110100,82450861900,5200,5220,5240,5190,33077
|
|
20230829,110000,82278332590,5220,5170,5220,5160,60326
|
|
20230829,105900,81965524300,5170,5170,5190,5160,32018
|
|
20230829,105800,81799905010,5170,5200,5200,5150,70516
|
|
20230829,105700,81435548380,5200,5230,5240,5200,48965
|
|
20230829,105600,81180340070,5230,5240,5280,5230,82257
|
|
20230829,105500,80748230980,5240,5200,5260,5200,97512
|
|
20230829,105400,80237574200,5190,5210,5210,5180,137522
|
|
20230829,105300,79523561840,5210,5210,5230,5200,70167
|
|
20230829,105200,79157973730,5200,5230,5250,5200,86796
|
|
20230829,105100,78704998190,5230,5270,5290,5220,78946
|
|
20230829,105000,78290763800,5270,5280,5290,5220,154023
|
|
20230829,104900,77482273320,5280,5280,5300,5270,49121
|
|
20230829,104800,77222532520,5280,5310,5320,5250,137894
|
|
20230829,104700,76495060350,5310,5380,5380,5300,148840
|
|
20230829,104600,75702227830,5370,5390,5400,5370,44603
|
|
20230829,104500,75462268510,5400,5400,5410,5390,18991
|
|
20230829,104400,75359779720,5390,5390,5410,5360,44024
|
|
20230829,104300,75122846910,5400,5420,5430,5390,40023
|
|
20230829,104200,74906301460,5420,5380,5440,5380,53596
|
|
20230829,104100,74616190340,5390,5380,5390,5370,19844
|
|
20230829,104000,74509442000,5380,5390,5400,5370,23393
|
|
20230829,103900,74383528380,5370,5420,5450,5370,92571
|
|
20230829,103800,73882168970,5420,5400,5440,5390,63990
|
|
20230829,103700,73535401650,5400,5380,5410,5370,58946
|
|
20230829,103600,73217797720,5380,5350,5380,5340,27406
|
|
20230829,103500,73070726880,5350,5340,5350,5320,55925
|
|
20230829,103400,72772410640,5350,5440,5440,5340,111024
|
|
20230829,103300,72174704250,5440,5400,5440,5390,68521
|
|
20230829,103200,71803442260,5400,5370,5410,5360,79958
|
|
20230829,103100,71372957420,5370,5370,5370,5340,67807
|
|
20230829,103000,71009687110,5370,5330,5370,5320,61962
|
|
20230829,102900,70678360820,5330,5330,5350,5310,138283
|
|
20230829,102800,69941389890,5330,5370,5380,5300,217053
|
|
20230829,102700,68784396700,5370,5370,5420,5350,119608
|
|
20230829,102600,68141281510,5370,5380,5450,5360,152280
|
|
20230829,102500,67318307230,5380,5510,5520,5350,274408
|
|
20230829,102400,65834363540,5520,5470,5530,5460,73492
|
|
20230829,102300,65430215370,5470,5500,5510,5450,97384
|
|
20230829,102200,64896710480,5510,5550,5580,5490,156624
|
|
20230829,102100,64033029230,5550,5590,5680,5550,157935
|
|
20230829,102000,63146899840,5580,5540,5610,5530,82099
|
|
20230829,101900,62689602500,5550,5620,5660,5550,169961
|
|
20230829,101800,61736231050,5630,5520,5630,5500,183594
|
|
20230829,101700,60717035520,5510,5520,5550,5430,248386
|
|
20230829,101600,59352611960,5530,5510,5560,5510,179850
|
|
20230829,101500,58358800480,5510,5590,5590,5490,272621
|
|
20230829,101400,56850622870,5590,5580,5620,5550,200174
|
|
20230829,101300,55731341600,5600,5650,5660,5550,278510
|
|
20230829,101200,54166749420,5650,5790,5800,5640,402796
|
|
20230829,101100,51872747200,5800,5640,5810,5610,643190
|
|
20230829,101000,48201256900,5640,5470,5670,5460,731434
|
|
20230829,100900,44129001930,5460,5480,5500,5420,505327
|
|
20230829,100800,41361619380,5410,5410,5410,5410,0
|
|
20230829,100700,41361619380,5410,5350,5410,5350,212799
|
|
20230829,100600,40213461880,5360,5260,5360,5250,157121
|
|
20230829,100500,39380685750,5260,5320,5350,5260,189615
|
|
20230829,100400,38373380250,5300,5330,5360,5260,223742
|
|
20230829,100300,37182678670,5330,5260,5370,5250,567178
|
|
20230829,100200,34160348940,5250,5280,5280,5190,264602
|
|
20230829,100100,32772970110,5280,5190,5280,5170,379751
|
|
20230829,100000,30789999510,5180,5120,5190,5100,163571
|
|
20230829,095900,29948365740,5100,5080,5120,5080,119776
|
|
20230829,095800,29336437790,5090,5010,5090,5010,68859
|
|
20230829,095700,28988612690,5010,5020,5040,5000,31661
|
|
20230829,095600,28829838100,5020,5020,5050,5000,36287
|
|
20230829,095500,28647196450,5020,5020,5040,5000,42606
|
|
20230829,095400,28433364210,5030,4985,5040,4970,70640
|
|
20230829,095300,28080161055,4985,5020,5030,4970,127048
|
|
20230829,095200,27446420110,5000,5060,5060,5000,97234
|
|
20230829,095100,26957623380,5060,5090,5090,5050,59100
|
|
20230829,095000,26658344310,5090,5070,5100,5010,65054
|
|
20230829,094900,26328141900,5070,5080,5090,5010,111489
|
|
20230829,094800,25764128450,5090,5080,5090,5010,122899
|
|
20230829,094700,25144263180,5070,5080,5110,5060,92010
|
|
20230829,094600,24677549360,5070,5160,5160,5070,260492
|
|
20230829,094500,23341847640,5160,5060,5160,5030,259240
|
|
20230829,094400,22019539590,5050,5100,5130,5030,246347
|
|
20230829,094300,20763415060,5090,4975,5130,4970,430339
|
|
20230829,094200,18590893525,4975,4925,4975,4900,99592
|
|
20230829,094100,18097894240,4925,4880,4925,4870,67469
|
|
20230829,094000,17767916920,4875,4905,4905,4875,23424
|
|
20230829,093900,17653431585,4905,4900,4905,4880,28437
|
|
20230829,093800,17514185060,4900,4885,4915,4870,51051
|
|
20230829,093700,17264577955,4880,4890,4900,4875,21333
|
|
20230829,093600,17160329370,4890,4875,4905,4865,58349
|
|
20230829,093500,16875684790,4875,4880,4885,4860,69495
|
|
20230829,093400,16537107845,4880,4910,4915,4880,67531
|
|
20230829,093300,16206415295,4910,4940,4945,4900,54824
|
|
20230829,093200,15936678585,4940,4965,4975,4925,59631
|
|
20230829,093100,15641609035,4970,4935,4980,4930,91310
|
|
20230829,093000,15188496320,4940,4970,4970,4925,44538
|
|
20230829,092900,14967828060,4965,4915,4980,4915,100483
|
|
20230829,092800,14469649035,4915,4890,4935,4875,67091
|
|
20230829,092700,14141318065,4895,4915,4915,4870,80052
|
|
20230829,092600,13749867900,4910,4950,4965,4895,84130
|
|
20230829,092500,13334696320,4950,4890,4955,4880,121449
|
|
20230829,092400,12735164265,4890,4855,4955,4820,115032
|
|
20230829,092300,12170237980,4860,4900,4925,4820,218882
|
|
20230829,092200,11099403470,4900,4995,5040,4900,388944
|
|
20230829,092100,9156322430,4995,4870,4995,4870,264557
|
|
20230829,092000,7846105485,4870,4915,4920,4835,147306
|
|
20230829,091900,7128999020,4915,4925,4925,4910,226991
|
|
20230829,091800,6011597780,4925,4925,4925,4925,0
|
|
20230829,091700,6011597780,4925,4915,4925,4905,45123
|
|
20230829,091600,5789632870,4910,4870,4910,4830,227539
|
|
20230829,091500,4680043185,4870,4760,4880,4755,266044
|
|
20230829,091400,3393558250,4760,4770,4790,4740,91189
|
|
20230829,091300,2959452580,4755,4675,4770,4670,139977
|
|
20230829,091200,2298060645,4675,4680,4680,4640,45933
|
|
20230829,091100,2083853525,4680,4670,4700,4665,92114
|
|
20230829,091000,1652514240,4670,4590,4670,4585,72327
|
|
20230829,090900,1317956895,4590,4565,4590,4560,19053
|
|
20230829,090800,1230741440,4565,4570,4570,4545,28435
|
|
20230829,090700,1101245675,4570,4545,4590,4545,23279
|
|
20230829,090600,994920675,4545,4535,4545,4515,10926
|
|
20230829,090500,945400565,4535,4480,4535,4480,41444
|
|
20230829,090400,758376845,4490,4510,4510,4480,28749
|
|
20230829,090300,629146945,4510,4485,4515,4485,11703
|
|
20230829,090200,576458300,4485,4475,4495,4465,21361
|
|
20230829,090100,480692370,4480,4455,4500,4445,25842
|
|
20230829,090000,364935405,4480,4480,4480,4440,81254
|