583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184000,35458440130,4080,4080,4080,4080,71133
|
|
20230908,183900,35458440130,4080,4080,4080,4080,0
|
|
20230908,183800,35458440130,4080,4080,4080,4080,0
|
|
20230908,183700,35458440130,4080,4080,4080,4080,0
|
|
20230908,183600,35458440130,4080,4080,4080,4080,0
|
|
20230908,183500,35458440130,4080,4080,4080,4080,0
|
|
20230908,183400,35458440130,4080,4080,4080,4080,0
|
|
20230908,183300,35458440130,4080,4080,4080,4080,0
|
|
20230908,183200,35458440130,4080,4080,4080,4080,0
|
|
20230908,183100,35458440130,4080,4080,4080,4080,0
|
|
20230908,183000,35458440130,4080,4080,4080,4080,0
|
|
20230908,182900,35458440130,4080,4080,4080,4080,0
|
|
20230908,182800,35458440130,4080,4080,4080,4080,0
|
|
20230908,182700,35458440130,4080,4080,4080,4080,0
|
|
20230908,182600,35458440130,4080,4080,4080,4080,0
|
|
20230908,182500,35458440130,4080,4080,4080,4080,0
|
|
20230908,182400,35458440130,4080,4080,4080,4080,0
|
|
20230908,182300,35458440130,4080,4080,4080,4080,0
|
|
20230908,182200,35458440130,4080,4080,4080,4080,0
|
|
20230908,182100,35458440130,4080,4080,4080,4080,0
|
|
20230908,182000,35458440130,4080,4080,4080,4080,0
|
|
20230908,181900,35458440130,4080,4080,4080,4080,0
|
|
20230908,181800,35458440130,4080,4080,4080,4080,0
|
|
20230908,181700,35458440130,4080,4080,4080,4080,0
|
|
20230908,181600,35458440130,4080,4080,4080,4080,0
|
|
20230908,181500,35458440130,4080,4080,4080,4080,0
|
|
20230908,181400,35458440130,4080,4080,4080,4080,0
|
|
20230908,181300,35458440130,4080,4080,4080,4080,0
|
|
20230908,181200,35458440130,4080,4080,4080,4080,0
|
|
20230908,181100,35458440130,4080,4080,4080,4080,0
|
|
20230908,181000,35458440130,4080,4080,4080,4080,71133
|
|
20230908,180900,35458440130,4080,4080,4080,4080,0
|
|
20230908,180800,35458440130,4080,4080,4080,4080,0
|
|
20230908,180700,35458440130,4080,4080,4080,4080,0
|
|
20230908,180600,35458440130,4080,4080,4080,4080,0
|
|
20230908,180500,35458440130,4080,4080,4080,4080,0
|
|
20230908,180400,35458440130,4080,4080,4080,4080,0
|
|
20230908,180300,35458440130,4080,4080,4080,4080,0
|
|
20230908,180200,35458440130,4080,4080,4080,4080,0
|
|
20230908,180100,35458440130,4080,4080,4080,4080,0
|
|
20230908,180000,35458440130,4080,4080,4080,4080,0
|
|
20230908,175900,35458440130,4080,4080,4080,4080,0
|
|
20230908,175800,35458440130,4080,4080,4080,4080,0
|
|
20230908,175700,35458440130,4080,4080,4080,4080,0
|
|
20230908,175600,35458440130,4080,4080,4080,4080,0
|
|
20230908,175500,35458440130,4080,4080,4080,4080,0
|
|
20230908,175400,35458440130,4080,4080,4080,4080,0
|
|
20230908,175300,35458440130,4080,4080,4080,4080,0
|
|
20230908,175200,35458440130,4080,4080,4080,4080,0
|
|
20230908,175100,35458440130,4080,4080,4080,4080,0
|
|
20230908,175000,35458440130,4080,4080,4080,4080,0
|
|
20230908,174900,35458440130,4080,4080,4080,4080,0
|
|
20230908,174800,35458440130,4080,4080,4080,4080,0
|
|
20230908,174700,35458440130,4080,4080,4080,4080,0
|
|
20230908,174600,35458440130,4080,4080,4080,4080,0
|
|
20230908,174500,35458440130,4080,4080,4080,4080,0
|
|
20230908,174400,35458440130,4080,4080,4080,4080,0
|
|
20230908,174300,35458440130,4080,4080,4080,4080,0
|
|
20230908,174200,35458440130,4080,4080,4080,4080,0
|
|
20230908,174100,35458440130,4080,4080,4080,4080,0
|
|
20230908,174000,35458440130,4080,4080,4080,4080,71133
|
|
20230908,173900,35458440130,4080,4080,4080,4080,0
|
|
20230908,173800,35458440130,4080,4080,4080,4080,0
|
|
20230908,173700,35458440130,4080,4080,4080,4080,0
|
|
20230908,173600,35458440130,4080,4080,4080,4080,0
|
|
20230908,173500,35458440130,4080,4080,4080,4080,0
|
|
20230908,173400,35458440130,4080,4080,4080,4080,0
|
|
20230908,173300,35458440130,4080,4080,4080,4080,0
|
|
20230908,173200,35458440130,4080,4080,4080,4080,0
|
|
20230908,173100,35458440130,4080,4080,4080,4080,0
|
|
20230908,173000,35458440130,4080,4080,4080,4080,0
|
|
20230908,172900,35458440130,4080,4080,4080,4080,0
|
|
20230908,172800,35458440130,4080,4080,4080,4080,0
|
|
20230908,172700,35458440130,4080,4080,4080,4080,0
|
|
20230908,172600,35458440130,4080,4080,4080,4080,0
|
|
20230908,172500,35458440130,4080,4080,4080,4080,0
|
|
20230908,172400,35458440130,4080,4080,4080,4080,0
|
|
20230908,172300,35458440130,4080,4080,4080,4080,0
|
|
20230908,172200,35458440130,4080,4080,4080,4080,0
|
|
20230908,172100,35458440130,4080,4080,4080,4080,0
|
|
20230908,172000,35458440130,4080,4080,4080,4080,0
|
|
20230908,171900,35458440130,4080,4080,4080,4080,0
|
|
20230908,171800,35458440130,4080,4080,4080,4080,0
|
|
20230908,171700,35458440130,4080,4080,4080,4080,0
|
|
20230908,171600,35458440130,4080,4080,4080,4080,0
|
|
20230908,171500,35458440130,4080,4080,4080,4080,0
|
|
20230908,171400,35458440130,4080,4080,4080,4080,0
|
|
20230908,171300,35458440130,4080,4080,4080,4080,0
|
|
20230908,171200,35458440130,4080,4080,4080,4080,0
|
|
20230908,171100,35458440130,4080,4080,4080,4080,0
|
|
20230908,171000,35458440130,4080,4080,4080,4080,71133
|
|
20230908,170900,35458440130,4080,4080,4080,4080,0
|
|
20230908,170800,35458440130,4080,4080,4080,4080,0
|
|
20230908,170700,35458440130,4080,4080,4080,4080,0
|
|
20230908,170600,35458440130,4080,4080,4080,4080,0
|
|
20230908,170500,35458440130,4080,4080,4080,4080,0
|
|
20230908,170400,35458440130,4080,4080,4080,4080,0
|
|
20230908,170300,35458440130,4080,4080,4080,4080,0
|
|
20230908,170200,35458440130,4080,4080,4080,4080,0
|
|
20230908,170100,35458440130,4080,4080,4080,4080,0
|
|
20230908,170000,35458440130,4080,4080,4080,4080,0
|
|
20230908,165900,35458440130,4080,4080,4080,4080,0
|
|
20230908,165800,35458440130,4080,4080,4080,4080,0
|
|
20230908,165700,35458440130,4080,4080,4080,4080,0
|
|
20230908,165600,35458440130,4080,4080,4080,4080,0
|
|
20230908,165500,35458440130,4080,4080,4080,4080,0
|
|
20230908,165400,35458440130,4080,4080,4080,4080,0
|
|
20230908,165300,35458440130,4080,4080,4080,4080,0
|
|
20230908,165200,35458440130,4080,4080,4080,4080,0
|
|
20230908,165100,35458440130,4080,4080,4080,4080,0
|
|
20230908,165000,35458440130,4080,4080,4080,4080,0
|
|
20230908,164900,35458440130,4080,4080,4080,4080,0
|
|
20230908,164800,35458440130,4080,4080,4080,4080,0
|
|
20230908,164700,35458440130,4080,4080,4080,4080,0
|
|
20230908,164600,35458440130,4080,4080,4080,4080,0
|
|
20230908,164500,35458440130,4080,4080,4080,4080,0
|
|
20230908,164400,35458440130,4080,4080,4080,4080,0
|
|
20230908,164300,35458440130,4080,4080,4080,4080,0
|
|
20230908,164200,35458440130,4080,4080,4080,4080,0
|
|
20230908,164100,35458440130,4080,4080,4080,4080,0
|
|
20230908,164000,35458440130,4080,4080,4080,4080,71133
|
|
20230908,163900,35458440130,4080,4080,4080,4080,0
|
|
20230908,163800,35458440130,4080,4080,4080,4080,0
|
|
20230908,163700,35458440130,4080,4080,4080,4080,0
|
|
20230908,163600,35458440130,4080,4080,4080,4080,0
|
|
20230908,163500,35458440130,4080,4080,4080,4080,0
|
|
20230908,163400,35458440130,4080,4080,4080,4080,0
|
|
20230908,163300,35458440130,4080,4080,4080,4080,0
|
|
20230908,163200,35458440130,4080,4080,4080,4080,0
|
|
20230908,163100,35458440130,4080,4080,4080,4080,0
|
|
20230908,163000,35458440130,4080,4080,4080,4080,0
|
|
20230908,162900,35458440130,4080,4080,4080,4080,0
|
|
20230908,162800,35458440130,4080,4080,4080,4080,0
|
|
20230908,162700,35458440130,4080,4080,4080,4080,0
|
|
20230908,162600,35458440130,4080,4080,4080,4080,0
|
|
20230908,162500,35458440130,4080,4080,4080,4080,0
|
|
20230908,162400,35458440130,4080,4080,4080,4080,0
|
|
20230908,162300,35458440130,4080,4080,4080,4080,0
|
|
20230908,162200,35458440130,4080,4080,4080,4080,0
|
|
20230908,162100,35458440130,4080,4080,4080,4080,0
|
|
20230908,162000,35458440130,4080,4080,4080,4080,0
|
|
20230908,161900,35458440130,4080,4080,4080,4080,0
|
|
20230908,161800,35458440130,4080,4080,4080,4080,0
|
|
20230908,161700,35458440130,4080,4080,4080,4080,0
|
|
20230908,161600,35458440130,4080,4080,4080,4080,0
|
|
20230908,161500,35458440130,4080,4080,4080,4080,0
|
|
20230908,161400,35458440130,4080,4080,4080,4080,0
|
|
20230908,161300,35458440130,4080,4080,4080,4080,0
|
|
20230908,161200,35458440130,4080,4080,4080,4080,0
|
|
20230908,161100,35458440130,4080,4080,4080,4080,0
|
|
20230908,161000,35458440130,4080,4080,4080,4080,71133
|
|
20230908,160900,35458440130,4080,4080,4080,4080,0
|
|
20230908,160800,35458440130,4080,4080,4080,4080,0
|
|
20230908,160700,35458440130,4080,4080,4080,4080,0
|
|
20230908,160600,35458440130,4080,4080,4080,4080,0
|
|
20230908,160500,35458440130,4080,4080,4080,4080,0
|
|
20230908,160400,35458440130,4080,4080,4080,4080,0
|
|
20230908,160300,35458440130,4080,4080,4080,4080,0
|
|
20230908,160200,35458440130,4080,4080,4080,4080,0
|
|
20230908,160100,35458440130,4080,4080,4080,4080,0
|
|
20230908,160000,35458440130,4080,4080,4080,4080,0
|
|
20230908,155900,35458440130,4080,4080,4080,4080,0
|
|
20230908,155800,35458440130,4080,4080,4080,4080,0
|
|
20230908,155700,35458440130,4080,4080,4080,4080,0
|
|
20230908,155600,35458440130,4080,4080,4080,4080,0
|
|
20230908,155500,35458440130,4080,4080,4080,4080,0
|
|
20230908,155400,35458440130,4080,4080,4080,4080,0
|
|
20230908,155300,35458440130,4080,4080,4080,4080,0
|
|
20230908,155200,35458440130,4080,4080,4080,4080,0
|
|
20230908,155100,35458440130,4080,4080,4080,4080,0
|
|
20230908,155000,35458440130,4080,4080,4080,4080,0
|
|
20230908,154900,35458440130,4080,4080,4080,4080,0
|
|
20230908,154800,35458440130,4080,4080,4080,4080,0
|
|
20230908,154700,35458440130,4080,4080,4080,4080,0
|
|
20230908,154600,35458440130,4080,4080,4080,4080,0
|
|
20230908,154500,35458440130,4080,4080,4080,4080,0
|
|
20230908,154400,35458440130,4080,4080,4080,4080,0
|
|
20230908,154300,35458440130,4080,4080,4080,4080,0
|
|
20230908,154200,35458440130,4080,4080,4080,4080,0
|
|
20230908,154100,35458440130,4080,4080,4080,4080,0
|
|
20230908,154000,35458440130,4080,4080,4080,4080,71133
|
|
20230908,153900,35458440130,4080,4080,4080,4080,0
|
|
20230908,153800,35458440130,4080,4080,4080,4080,0
|
|
20230908,153700,35458440130,4080,4080,4080,4080,0
|
|
20230908,153600,35458440130,4080,4080,4080,4080,0
|
|
20230908,153500,35458440130,4080,4080,4080,4080,0
|
|
20230908,153400,35458440130,4080,4080,4080,4080,0
|
|
20230908,153300,35458440130,4080,4080,4080,4080,0
|
|
20230908,153200,35458440130,4080,4080,4080,4080,0
|
|
20230908,153100,35458440130,4080,4080,4080,4080,0
|
|
20230908,153000,35458440130,4080,4080,4080,4080,71133
|
|
20230908,152900,35168217490,4040,4040,4040,4040,0
|
|
20230908,152800,35168217490,4040,4040,4040,4040,0
|
|
20230908,152700,35168217490,4040,4040,4040,4040,0
|
|
20230908,152600,35168217490,4040,4040,4040,4040,0
|
|
20230908,152500,35168217490,4040,4040,4040,4040,0
|
|
20230908,152400,35168217490,4040,4040,4040,4040,0
|
|
20230908,152300,35168217490,4040,4040,4040,4040,0
|
|
20230908,152200,35168217490,4040,4040,4040,4040,0
|
|
20230908,152100,35168217490,4040,4040,4040,4040,0
|
|
20230908,152000,35168217490,4040,4040,4040,4040,0
|
|
20230908,151900,35168217490,4040,4035,4055,4010,61422
|
|
20230908,151800,34921009290,4035,4065,4065,4015,51776
|
|
20230908,151700,34712401935,4065,4045,4070,4015,35873
|
|
20230908,151600,34567587330,4050,4060,4060,4020,21139
|
|
20230908,151500,34482392505,4060,4030,4070,4020,24365
|
|
20230908,151400,34384154385,4030,4070,4075,4030,44175
|
|
20230908,151300,34205331005,4070,4075,4075,4065,5136
|
|
20230908,151200,34184418235,4075,4070,4090,4070,16925
|
|
20230908,151100,34115333790,4070,4075,4075,4070,5615
|
|
20230908,151000,34092460245,4075,4070,4095,4070,13696
|
|
20230908,150900,34036527840,4070,4075,4095,4055,17380
|
|
20230908,150800,33965559665,4080,4060,4080,4060,12380
|
|
20230908,150700,33915110010,4055,4075,4095,4050,20869
|
|
20230908,150600,33830125100,4075,4090,4105,4075,13336
|
|
20230908,150500,33775614320,4090,4100,4120,4090,20377
|
|
20230908,150400,33691943275,4100,4110,4115,4100,12281
|
|
20230908,150300,33641565735,4110,4090,4120,4070,33519
|
|
20230908,150200,33503930675,4090,4105,4105,4070,2871
|
|
20230908,150100,33492194190,4105,4055,4105,4050,24013
|
|
20230908,150000,33394224320,4055,4075,4075,4055,4102
|
|
20230908,145900,33377566205,4055,4080,4080,4050,12939
|
|
20230908,145800,33325093325,4060,4080,4080,4055,25867
|
|
20230908,145700,33219886125,4085,4080,4085,4080,1573
|
|
20230908,145600,33213463900,4080,4090,4090,4080,3965
|
|
20230908,145500,33197261585,4090,4100,4100,4085,2872
|
|
20230908,145400,33185509975,4100,4105,4105,4100,2677
|
|
20230908,145300,33174532155,4105,4105,4105,4090,11686
|
|
20230908,145200,33126636885,4105,4060,4105,4055,18191
|
|
20230908,145100,33052386905,4060,4070,4085,4060,7051
|
|
20230908,145000,33023732355,4065,4080,4090,4065,14256
|
|
20230908,144900,32965715970,4080,4090,4095,4080,6771
|
|
20230908,144800,32938060370,4095,4105,4105,4090,1692
|
|
20230908,144700,32931135345,4085,4090,4110,4080,8442
|
|
20230908,144600,32896503940,4100,4075,4100,4075,8607
|
|
20230908,144500,32861390090,4070,4090,4090,4070,3095
|
|
20230908,144400,32848776115,4090,4115,4120,4090,3776
|
|
20230908,144300,32833323990,4120,4095,4120,4065,15947
|
|
20230908,144200,32768086740,4085,4095,4100,4085,10462
|
|
20230908,144100,32725307550,4100,4100,4100,4085,4569
|
|
20230908,144000,32706615340,4100,4115,4115,4095,4423
|
|
20230908,143900,32688480020,4115,4115,4120,4075,7386
|
|
20230908,143800,32658093785,4115,4110,4115,4090,13682
|
|
20230908,143700,32601834000,4110,4100,4115,4070,17568
|
|
20230908,143600,32529831540,4100,4105,4115,4070,7638
|
|
20230908,143500,32498531165,4075,4050,4110,4045,27313
|
|
20230908,143400,32386602815,4060,4085,4090,4045,27954
|
|
20230908,143300,32273177790,4085,4075,4090,4070,1985
|
|
20230908,143200,32265080140,4085,4065,4090,4065,1010
|
|
20230908,143100,32260954355,4065,4095,4095,4060,17388
|
|
20230908,143000,32190109330,4100,4095,4100,4095,6301
|
|
20230908,142900,32164306725,4095,4105,4110,4090,5818
|
|
20230908,142800,32140481100,4110,4110,4110,4110,100
|
|
20230908,142700,32140070100,4090,4090,4110,4090,3494
|
|
20230908,142600,32125777440,4110,4105,4110,4090,6775
|
|
20230908,142500,32097951840,4085,4110,4110,4085,1130
|
|
20230908,142400,32093318010,4115,4105,4115,4085,13596
|
|
20230908,142300,32037699380,4110,4120,4120,4110,2818
|
|
20230908,142200,32026104555,4120,4105,4120,4100,4445
|
|
20230908,142100,32007861510,4115,4105,4115,4100,2367
|
|
20230908,142000,31998145370,4105,4110,4115,4105,2454
|
|
20230908,141900,31988066920,4110,4120,4120,4105,3661
|
|
20230908,141800,31973014680,4110,4105,4110,4090,7325
|
|
20230908,141700,31942950555,4110,4115,4120,4105,5906
|
|
20230908,141600,31918662625,4125,4105,4130,4105,9309
|
|
20230908,141500,31880360930,4105,4105,4110,4095,6461
|
|
20230908,141400,31853853395,4105,4105,4110,4105,3264
|
|
20230908,141300,31840447205,4105,4095,4105,4095,1297
|
|
20230908,141200,31835128390,4090,4090,4095,4085,4432
|
|
20230908,141100,31817019795,4100,4100,4105,4090,3581
|
|
20230908,141000,31802332100,4110,4085,4110,4065,10766
|
|
20230908,140900,31758290990,4085,4070,4095,4060,11345
|
|
20230908,140800,31712147195,4070,4090,4100,4065,10147
|
|
20230908,140700,31670803390,4100,4100,4110,4090,6484
|
|
20230908,140600,31644214805,4100,4100,4105,4090,2232
|
|
20230908,140500,31635072915,4095,4105,4105,4095,4332
|
|
20230908,140400,31617332000,4090,4095,4105,4090,6745
|
|
20230908,140300,31589735600,4095,4090,4100,4085,8482
|
|
20230908,140200,31555035930,4095,4095,4105,4095,5426
|
|
20230908,140100,31532793205,4105,4075,4105,4065,17386
|
|
20230908,140000,31461882005,4080,4085,4090,4075,9554
|
|
20230908,135900,31422901090,4085,4100,4100,4085,5037
|
|
20230908,135800,31402289245,4085,4080,4105,4075,11074
|
|
20230908,135700,31357087595,4080,4110,4110,4080,11019
|
|
20230908,135600,31312048195,4110,4110,4110,4100,2441
|
|
20230908,135500,31302023145,4100,4105,4120,4090,15456
|
|
20230908,135400,31238686675,4095,4100,4130,4090,5392
|
|
20230908,135300,31216515340,4100,4100,4110,4085,12545
|
|
20230908,135200,31165160550,4105,4115,4115,4100,12123
|
|
20230908,135100,31115358290,4110,4115,4130,4110,8989
|
|
20230908,135000,31078372085,4115,4100,4115,4080,7755
|
|
20230908,134900,31046643570,4085,4105,4110,4085,16521
|
|
20230908,134800,30979009900,4110,4100,4115,4100,5831
|
|
20230908,134700,30955072545,4100,4120,4125,4095,16283
|
|
20230908,134600,30888166140,4120,4130,4135,4120,8263
|
|
20230908,134500,30854081525,4125,4135,4150,4120,5449
|
|
20230908,134400,30831597005,4130,4155,4165,4130,9297
|
|
20230908,134300,30793040420,4165,4150,4170,4150,18687
|
|
20230908,134200,30715180835,4145,4145,4155,4140,7974
|
|
20230908,134100,30682097765,4145,4135,4145,4130,5516
|
|
20230908,134000,30659262170,4140,4115,4140,4100,9577
|
|
20230908,133900,30619775075,4115,4135,4135,4115,5055
|
|
20230908,133800,30598900980,4140,4150,4150,4135,3630
|
|
20230908,133700,30583872755,4150,4160,4160,4145,1655
|
|
20230908,133600,30577004045,4150,4135,4165,4130,9780
|
|
20230908,133500,30536450730,4135,4130,4140,4130,1804
|
|
20230908,133400,30528994310,4140,4145,4150,4135,6834
|
|
20230908,133300,30500668050,4125,4130,4145,4125,8848
|
|
20230908,133200,30464078505,4125,4105,4130,4105,7150
|
|
20230908,133100,30434661090,4105,4095,4105,4075,4945
|
|
20230908,133000,30414419405,4075,4080,4095,4075,12120
|
|
20230908,132900,30364992760,4080,4100,4100,4080,31909
|
|
20230908,132800,30234548600,4100,4120,4120,4085,22912
|
|
20230908,132700,30140653915,4105,4120,4125,4100,27462
|
|
20230908,132600,30027869180,4115,4150,4150,4115,18387
|
|
20230908,132500,29951987420,4140,4150,4170,4135,8495
|
|
20230908,132400,29916682600,4145,4175,4175,4135,28199
|
|
20230908,132300,29799672610,4160,4160,4185,4145,21082
|
|
20230908,132200,29711884255,4150,4190,4190,4115,15726
|
|
20230908,132100,29646429420,4175,4125,4200,4120,54855
|
|
20230908,132000,29417491495,4125,4115,4125,4115,5990
|
|
20230908,131900,29392822365,4115,4135,4135,4115,5350
|
|
20230908,131800,29370779980,4130,4135,4135,4130,491
|
|
20230908,131700,29368751640,4140,4130,4140,4125,8884
|
|
20230908,131600,29332075975,4120,4110,4130,4110,4682
|
|
20230908,131500,29312783955,4110,4135,4140,4110,4168
|
|
20230908,131400,29295612085,4135,4155,4160,4110,19270
|
|
20230908,131300,29215754440,4150,4120,4155,4120,15217
|
|
20230908,131200,29152748325,4120,4130,4130,4100,25440
|
|
20230908,131100,29048171895,4125,4145,4145,4105,14547
|
|
20230908,131000,28988325385,4145,4145,4155,4120,7068
|
|
20230908,130900,28959069435,4140,4150,4160,4140,8412
|
|
20230908,130800,28924180115,4150,4140,4150,4135,4015
|
|
20230908,130700,28907557035,4135,4170,4170,4135,3814
|
|
20230908,130600,28891777210,4140,4145,4145,4130,9564
|
|
20230908,130500,28852207730,4145,4160,4190,4135,10534
|
|
20230908,130400,28808544390,4160,4190,4200,4155,13928
|
|
20230908,130300,28750256185,4195,4190,4195,4180,9691
|
|
20230908,130200,28709669920,4165,4195,4195,4135,25173
|
|
20230908,130100,28604606510,4190,4215,4215,4190,18131
|
|
20230908,130000,28528392565,4215,4185,4250,4180,108044
|
|
20230908,125900,28073408405,4180,4185,4190,4170,15856
|
|
20230908,125800,28007115000,4180,4165,4190,4160,34544
|
|
20230908,125700,27862868310,4165,4135,4165,4135,20750
|
|
20230908,125600,27776764725,4135,4145,4150,4110,11029
|
|
20230908,125500,27731215000,4155,4155,4160,4145,9337
|
|
20230908,125400,27692467125,4150,4140,4160,4140,18556
|
|
20230908,125300,27615465625,4140,4160,4170,4135,51101
|
|
20230908,125200,27402985245,4155,4150,4165,4140,45856
|
|
20230908,125100,27212692710,4150,4140,4160,4135,56174
|
|
20230908,125000,26979699350,4140,4090,4140,4090,23861
|
|
20230908,124900,26881373700,4095,4085,4095,4080,9212
|
|
20230908,124800,26843690365,4085,4080,4090,4080,2911
|
|
20230908,124700,26831799830,4080,4070,4090,4070,10391
|
|
20230908,124600,26789405105,4060,4075,4075,4045,5920
|
|
20230908,124500,26765376310,4080,4090,4090,4065,1622
|
|
20230908,124400,26758772845,4090,4055,4095,4055,3137
|
|
20230908,124300,26745971265,4055,4055,4070,4050,8257
|
|
20230908,124200,26712520250,4045,4060,4075,4045,16878
|
|
20230908,124100,26644110420,4075,4075,4075,4055,7203
|
|
20230908,124000,26614866490,4055,4085,4085,4055,6745
|
|
20230908,123900,26587440145,4085,4085,4095,4085,8921
|
|
20230908,123800,26550954165,4085,4080,4090,4080,11756
|
|
20230908,123700,26502951060,4080,4065,4090,4050,6538
|
|
20230908,123600,26476337355,4070,4070,4075,4060,1403
|
|
20230908,123500,26470630370,4070,4040,4070,4040,8662
|
|
20230908,123400,26435520440,4045,4055,4055,4045,2934
|
|
20230908,123300,26423641425,4055,4055,4060,4045,2803
|
|
20230908,123200,26412284220,4055,4060,4060,4040,10173
|
|
20230908,123100,26371077090,4065,4035,4070,4035,7608
|
|
20230908,123000,26340208475,4045,4065,4070,4035,2927
|
|
20230908,122900,26328346095,4060,4030,4085,4025,22056
|
|
20230908,122800,26238804895,4025,4025,4025,4020,5204
|
|
20230908,122700,26217870155,4025,4020,4035,4020,12769
|
|
20230908,122600,26166438785,4020,4020,4025,4015,2451
|
|
20230908,122500,26156587985,4015,4015,4025,4015,7230
|
|
20230908,122400,26127532710,4015,4025,4030,4015,17987
|
|
20230908,122300,26055172240,4030,4025,4050,4020,11111
|
|
20230908,122200,26010399030,4025,4040,4040,4020,19114
|
|
20230908,122100,25933380250,4045,4020,4060,4015,23631
|
|
20230908,122000,25838172855,4030,4015,4030,4000,62570
|
|
20230908,121900,25587135985,4015,4050,4055,4015,53696
|
|
20230908,121800,25371019715,4060,4040,4065,4030,26171
|
|
20230908,121700,25265118860,4030,4050,4055,4025,85138
|
|
20230908,121600,24921323340,4050,4100,4100,4040,82068
|
|
20230908,121500,24587401420,4100,4105,4110,4100,11113
|
|
20230908,121400,24541803820,4110,4130,4130,4100,10899
|
|
20230908,121300,24497008565,4130,4125,4135,4105,9943
|
|
20230908,121200,24456040000,4110,4105,4140,4095,21020
|
|
20230908,121100,24369657685,4105,4105,4130,4105,14806
|
|
20230908,121000,24308708485,4105,4120,4175,4105,18939
|
|
20230908,120900,24230745430,4120,4100,4120,4100,11340
|
|
20230908,120800,24184112260,4100,4145,4145,4100,29937
|
|
20230908,120700,24060821365,4145,4135,4190,4125,41000
|
|
20230908,120600,23890439905,4140,4195,4200,4135,38481
|
|
20230908,120500,23729987025,4200,4135,4200,4135,67452
|
|
20230908,120400,23448168345,4160,4095,4160,4090,36507
|
|
20230908,120300,23297586070,4095,4115,4125,4085,38109
|
|
20230908,120200,23141414730,4115,4090,4120,4085,40920
|
|
20230908,120100,22973571300,4080,4130,4135,4070,104908
|
|
20230908,120000,22544252225,4130,4155,4160,4110,68307
|
|
20230908,115900,22262031380,4140,4210,4230,4120,143715
|
|
20230908,115800,21663312215,4210,4200,4210,4190,41676
|
|
20230908,115700,21488212270,4200,4220,4250,4180,108318
|
|
20230908,115600,21031323830,4220,4285,4295,4215,115838
|
|
20230908,115500,20539169515,4285,4340,4340,4285,168710
|
|
20230908,115400,19811667230,4340,4260,4350,4250,353329
|
|
20230908,115300,18288844550,4270,4205,4270,4205,51546
|
|
20230908,115200,18070334370,4210,4200,4210,4175,48062
|
|
20230908,115100,17869003115,4195,4210,4215,4185,31561
|
|
20230908,115000,17736430545,4210,4185,4250,4170,71532
|
|
20230908,114900,17435309465,4185,4250,4260,4160,118728
|
|
20230908,114800,16936272975,4230,4290,4290,4220,211757
|
|
20230908,114700,16034624535,4290,4225,4300,4225,310289
|
|
20230908,114600,14710994245,4210,4210,4210,4210,0
|
|
20230908,114500,14710994245,4210,4195,4210,4190,29235
|
|
20230908,114400,14588186675,4195,4205,4210,4185,54437
|
|
20230908,114300,14359517015,4205,4155,4210,4145,119023
|
|
20230908,114200,13861014505,4155,4145,4155,4140,6189
|
|
20230908,114100,13835367285,4150,4140,4150,4140,4145
|
|
20230908,114000,13818182765,4140,4130,4150,4130,2715
|
|
20230908,113900,13806940825,4125,4155,4160,4125,10726
|
|
20230908,113800,13762497260,4160,4155,4160,4150,4661
|
|
20230908,113700,13743128650,4155,4155,4160,4150,3709
|
|
20230908,113600,13727717835,4155,4155,4160,4145,12589
|
|
20230908,113500,13675458605,4150,4165,4165,4150,18668
|
|
20230908,113400,13597870735,4165,4155,4170,4155,10458
|
|
20230908,113300,13554289250,4170,4140,4180,4140,64815
|
|
20230908,113200,13284366320,4140,4135,4145,4130,5613
|
|
20230908,113100,13261134955,4140,4120,4140,4115,15545
|
|
20230908,113000,13196919325,4145,4115,4145,4115,15136
|
|
20230908,112900,13134404530,4115,4115,4120,4110,15093
|
|
20230908,112800,13072296850,4120,4140,4140,4115,14058
|
|
20230908,112700,13014255855,4135,4120,4140,4120,12654
|
|
20230908,112600,12961990020,4120,4125,4130,4115,4116
|
|
20230908,112500,12945020055,4125,4110,4125,4110,8344
|
|
20230908,112400,12910654760,4110,4125,4130,4110,2985
|
|
20230908,112300,12898356640,4125,4125,4130,4110,11191
|
|
20230908,112200,12852224320,4125,4130,4130,4110,8549
|
|
20230908,112100,12816986180,4130,4105,4130,4095,20734
|
|
20230908,112000,12731713125,4105,4110,4110,4075,11070
|
|
20230908,111900,12686453385,4110,4110,4115,4110,5181
|
|
20230908,111800,12665152340,4100,4115,4115,4100,4360
|
|
20230908,111700,12647261375,4115,4115,4115,4110,2485
|
|
20230908,111600,12637036930,4110,4095,4115,4095,22317
|
|
20230908,111500,12545383380,4100,4090,4120,4075,10604
|
|
20230908,111400,12501816080,4095,4080,4100,4075,7900
|
|
20230908,111300,12469483060,4075,4060,4075,4050,11291
|
|
20230908,111200,12423619415,4060,4070,4080,4060,6127
|
|
20230908,111100,12398662865,4065,4055,4080,4055,2298
|
|
20230908,111000,12389328285,4055,4075,4075,4040,3589
|
|
20230908,110900,12374794635,4050,4070,4070,4045,12907
|
|
20230908,110800,12322383855,4070,4090,4090,4055,4690
|
|
20230908,110700,12303327290,4060,4080,4080,4050,33483
|
|
20230908,110600,12167525995,4080,4085,4100,4080,17171
|
|
20230908,110500,12097369540,4100,4075,4100,4075,15277
|
|
20230908,110400,12034854020,4060,4085,4085,4025,54215
|
|
20230908,110300,11814815025,4085,4090,4115,4085,8745
|
|
20230908,110200,11779013430,4100,4095,4135,4080,26753
|
|
20230908,110100,11669011630,4095,4110,4115,4075,29417
|
|
20230908,110000,11548602760,4110,4135,4135,4110,14754
|
|
20230908,105900,11487757485,4135,4140,4140,4125,12047
|
|
20230908,105800,11437947280,4135,4120,4140,4115,20048
|
|
20230908,105700,11355202320,4120,4160,4165,4120,51061
|
|
20230908,105600,11143791645,4160,4130,4185,4110,109747
|
|
20230908,105500,10686952230,4125,4130,4130,4100,25395
|
|
20230908,105400,10582464440,4115,4125,4135,4110,26819
|
|
20230908,105300,10471833835,4130,4135,4150,4105,43702
|
|
20230908,105200,10291419615,4140,4130,4155,4110,72212
|
|
20230908,105100,9992513685,4130,4090,4150,4085,112383
|
|
20230908,105000,9529099130,4090,4150,4155,4075,106522
|
|
20230908,104900,9090158395,4150,4075,4165,4065,175520
|
|
20230908,104800,8366101955,4070,4065,4080,4050,26442
|
|
20230908,104700,8258392135,4065,4015,4065,4015,26457
|
|
20230908,104600,8151353955,4015,4025,4035,4010,9975
|
|
20230908,104500,8111255815,4030,4040,4050,4025,17599
|
|
20230908,104400,8040284725,4040,4050,4060,4040,15953
|
|
20230908,104300,7975700215,4060,4045,4070,4045,11671
|
|
20230908,104200,7928369105,4040,4060,4060,4035,12029
|
|
20230908,104100,7879599215,4070,4020,4080,4020,33561
|
|
20230908,104000,7743472690,4030,4025,4040,4005,12926
|
|
20230908,103900,7691443810,4030,4025,4055,4025,29604
|
|
20230908,103800,7571834025,4020,4005,4020,3985,50182
|
|
20230908,103700,7371422130,4000,4035,4040,3985,73948
|
|
20230908,103600,7075026540,4040,4075,4080,4005,63693
|
|
20230908,103500,6818655455,4080,3945,4100,3940,166390
|
|
20230908,103400,6146475290,3945,3945,3955,3940,4159
|
|
20230908,103300,6130068330,3945,3960,3960,3945,7300
|
|
20230908,103200,6101240320,3955,3970,3980,3955,5653
|
|
20230908,103100,6078821060,3970,3960,3970,3960,4122
|
|
20230908,103000,6062493260,3955,3955,3960,3955,2859
|
|
20230908,102900,6051171880,3955,3960,3965,3955,1679
|
|
20230908,102800,6044522930,3960,3965,3965,3955,3997
|
|
20230908,102700,6028682080,3965,3980,3995,3965,2549
|
|
20230908,102600,6018552190,3990,3980,3990,3955,21001
|
|
20230908,102500,5935034700,3975,3985,3995,3975,23098
|
|
20230908,102400,5842861095,3990,3970,3990,3965,14221
|
|
20230908,102300,5786166550,3960,3990,3990,3960,2646
|
|
20230908,102200,5775644750,3990,3950,3995,3950,15930
|
|
20230908,102100,5712241925,3950,3950,3955,3930,7266
|
|
20230908,102000,5683573495,3935,3915,3970,3905,5738
|
|
20230908,101900,5661087070,3910,3950,3950,3910,14623
|
|
20230908,101800,5603640645,3980,3985,3985,3950,4522
|
|
20230908,101700,5585699820,3985,3990,3990,3975,6008
|
|
20230908,101600,5561772260,3990,3990,3990,3975,7549
|
|
20230908,101500,5531703115,3995,3955,3995,3950,35390
|
|
20230908,101400,5391051305,3950,3970,3970,3950,2384
|
|
20230908,101300,5381605920,3970,3970,3970,3960,11197
|
|
20230908,101200,5337164495,3970,3930,3970,3930,17490
|
|
20230908,101100,5267958845,3930,3935,3945,3910,21693
|
|
20230908,101000,5182771340,3945,3955,3955,3930,31554
|
|
20230908,100900,5058429935,3935,3920,3965,3915,24587
|
|
20230908,100800,4961336680,3910,3975,3975,3905,35388
|
|
20230908,100700,4821762535,3970,4010,4015,3970,65397
|
|
20230908,100600,4560873160,4010,3990,4020,3975,45575
|
|
20230908,100500,4378802205,3995,3975,3995,3965,29637
|
|
20230908,100400,4260720030,3975,3980,3980,3965,15516
|
|
20230908,100300,4199065170,3980,3960,3990,3960,47140
|
|
20230908,100200,4011697120,3965,3980,3995,3950,44306
|
|
20230908,100100,3835486945,3975,3915,3980,3915,46589
|
|
20230908,100000,3651470825,3915,3920,3940,3910,31529
|
|
20230908,095900,3527767050,3920,3905,3925,3880,41104
|
|
20230908,095800,3366806935,3905,3885,3915,3865,54729
|
|
20230908,095700,3153780805,3885,3880,3885,3860,36701
|
|
20230908,095600,3011320095,3880,3870,3885,3860,29706
|
|
20230908,095500,2896189780,3870,3845,3875,3845,9786
|
|
20230908,095400,2858372850,3875,3855,3875,3835,25283
|
|
20230908,095300,2760927000,3850,3845,3880,3845,22095
|
|
20230908,095200,2675598375,3845,3825,3845,3825,18006
|
|
20230908,095100,2606573730,3825,3800,3825,3800,5261
|
|
20230908,095000,2586522455,3805,3825,3825,3790,6765
|
|
20230908,094900,2560760640,3825,3820,3825,3815,4491
|
|
20230908,094800,2543595010,3825,3825,3825,3815,6268
|
|
20230908,094700,2519672535,3825,3815,3830,3805,17305
|
|
20230908,094600,2453474505,3815,3795,3820,3785,4263
|
|
20230908,094500,2437251545,3795,3800,3800,3780,952
|
|
20230908,094400,2433642050,3800,3800,3800,3765,1733
|
|
20230908,094300,2427086490,3800,3760,3800,3760,6120
|
|
20230908,094200,2403876755,3770,3775,3775,3760,1528
|
|
20230908,094100,2398124250,3765,3775,3775,3765,3850
|
|
20230908,094000,2383602465,3775,3775,3775,3770,1488
|
|
20230908,093900,2377987945,3775,3765,3775,3765,958
|
|
20230908,093800,2374374405,3765,3765,3780,3765,614
|
|
20230908,093700,2372055030,3785,3765,3785,3765,10264
|
|
20230908,093600,2333410425,3765,3785,3785,3755,11285
|
|
20230908,093500,2290951350,3785,3795,3795,3760,5863
|
|
20230908,093400,2268880380,3795,3810,3810,3760,11664
|
|
20230908,093300,2224685705,3810,3775,3815,3775,4288
|
|
20230908,093200,2208386855,3780,3820,3820,3770,7005
|
|
20230908,093100,2181820470,3820,3825,3825,3800,6019
|
|
20230908,093000,2158930750,3815,3805,3835,3805,4633
|
|
20230908,092900,2141209610,3835,3800,3835,3800,16942
|
|
20230908,092800,2076536175,3795,3795,3795,3795,2423
|
|
20230908,092700,2067340890,3795,3790,3805,3790,3842
|
|
20230908,092600,2052751360,3795,3775,3815,3770,3985
|
|
20230908,092500,2037596860,3775,3735,3775,3730,31239
|
|
20230908,092400,1920366175,3745,3730,3750,3730,2419
|
|
20230908,092300,1911310545,3730,3725,3750,3725,18932
|
|
20230908,092200,1840604215,3725,3755,3755,3725,11092
|
|
20230908,092100,1799196765,3740,3785,3790,3730,17129
|
|
20230908,092000,1734643945,3790,3805,3815,3790,14071
|
|
20230908,091900,1681204820,3800,3800,3815,3795,6928
|
|
20230908,091800,1654800505,3800,3825,3825,3795,8288
|
|
20230908,091700,1623313620,3820,3830,3845,3820,5728
|
|
20230908,091600,1601341900,3820,3815,3820,3800,12176
|
|
20230908,091500,1554992235,3830,3835,3840,3800,27687
|
|
20230908,091400,1448896530,3835,3830,3850,3810,21851
|
|
20230908,091300,1365109660,3835,3815,3840,3810,19004
|
|
20230908,091200,1292386290,3815,3800,3820,3800,15099
|
|
20230908,091100,1234828235,3800,3795,3810,3775,22995
|
|
20230908,091000,1147531825,3800,3740,3820,3740,30115
|
|
20230908,090900,1033424205,3740,3720,3745,3710,15193
|
|
20230908,090800,976862690,3720,3720,3720,3695,34821
|
|
20230908,090700,847947495,3720,3735,3750,3720,6235
|
|
20230908,090600,824703280,3735,3715,3735,3685,43111
|
|
20230908,090500,665177865,3710,3700,3750,3695,20620
|
|
20230908,090400,588468345,3700,3765,3765,3685,37936
|
|
20230908,090300,447159925,3765,3785,3795,3765,5400
|
|
20230908,090200,426784520,3780,3760,3780,3745,19090
|
|
20230908,090100,355138660,3750,3800,3805,3750,21921
|
|
20230908,090000,272430625,3810,3830,3850,3800,58245
|