594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185100,35073903560,2870,2870,2870,2870,216740
|
|
20230824,185000,35073903560,2870,2870,2870,2870,0
|
|
20230824,184900,35073903560,2870,2870,2870,2870,0
|
|
20230824,184800,35073903560,2870,2870,2870,2870,0
|
|
20230824,184700,35073903560,2870,2870,2870,2870,0
|
|
20230824,184600,35073903560,2870,2870,2870,2870,0
|
|
20230824,184500,35073903560,2870,2870,2870,2870,0
|
|
20230824,184400,35073903560,2870,2870,2870,2870,0
|
|
20230824,184300,35073903560,2870,2870,2870,2870,0
|
|
20230824,184200,35073903560,2870,2870,2870,2870,0
|
|
20230824,184100,35073903560,2870,2870,2870,2870,0
|
|
20230824,184000,35073903560,2870,2870,2870,2870,0
|
|
20230824,183900,35073903560,2870,2870,2870,2870,0
|
|
20230824,183800,35073903560,2870,2870,2870,2870,0
|
|
20230824,183700,35073903560,2870,2870,2870,2870,0
|
|
20230824,183600,35073903560,2870,2870,2870,2870,0
|
|
20230824,183500,35073903560,2870,2870,2870,2870,0
|
|
20230824,183400,35073903560,2870,2870,2870,2870,0
|
|
20230824,183300,35073903560,2870,2870,2870,2870,0
|
|
20230824,183200,35073903560,2870,2870,2870,2870,0
|
|
20230824,183100,35073903560,2870,2870,2870,2870,0
|
|
20230824,183000,35073903560,2870,2870,2870,2870,0
|
|
20230824,182900,35073903560,2870,2870,2870,2870,0
|
|
20230824,182800,35073903560,2870,2870,2870,2870,0
|
|
20230824,182700,35073903560,2870,2870,2870,2870,0
|
|
20230824,182600,35073903560,2870,2870,2870,2870,0
|
|
20230824,182500,35073903560,2870,2870,2870,2870,0
|
|
20230824,182400,35073903560,2870,2870,2870,2870,0
|
|
20230824,182300,35073903560,2870,2870,2870,2870,0
|
|
20230824,182200,35073903560,2870,2870,2870,2870,0
|
|
20230824,182100,35073903560,2870,2870,2870,2870,216740
|
|
20230824,182000,35073903560,2870,2870,2870,2870,0
|
|
20230824,181900,35073903560,2870,2870,2870,2870,0
|
|
20230824,181800,35073903560,2870,2870,2870,2870,0
|
|
20230824,181700,35073903560,2870,2870,2870,2870,0
|
|
20230824,181600,35073903560,2870,2870,2870,2870,0
|
|
20230824,181500,35073903560,2870,2870,2870,2870,0
|
|
20230824,181400,35073903560,2870,2870,2870,2870,0
|
|
20230824,181300,35073903560,2870,2870,2870,2870,0
|
|
20230824,181200,35073903560,2870,2870,2870,2870,0
|
|
20230824,181100,35073903560,2870,2870,2870,2870,0
|
|
20230824,181000,35073903560,2870,2870,2870,2870,0
|
|
20230824,180900,35073903560,2870,2870,2870,2870,0
|
|
20230824,180800,35073903560,2870,2870,2870,2870,0
|
|
20230824,180700,35073903560,2870,2870,2870,2870,0
|
|
20230824,180600,35073903560,2870,2870,2870,2870,0
|
|
20230824,180500,35073903560,2870,2870,2870,2870,0
|
|
20230824,180400,35073903560,2870,2870,2870,2870,0
|
|
20230824,180300,35073903560,2870,2870,2870,2870,0
|
|
20230824,180200,35073903560,2870,2870,2870,2870,0
|
|
20230824,180100,35073903560,2870,2870,2870,2870,0
|
|
20230824,180000,35073903560,2870,2870,2870,2870,0
|
|
20230824,175900,35073903560,2870,2870,2870,2870,0
|
|
20230824,175800,35073903560,2870,2870,2870,2870,0
|
|
20230824,175700,35073903560,2870,2870,2870,2870,0
|
|
20230824,175600,35073903560,2870,2870,2870,2870,0
|
|
20230824,175500,35073903560,2870,2870,2870,2870,0
|
|
20230824,175400,35073903560,2870,2870,2870,2870,0
|
|
20230824,175300,35073903560,2870,2870,2870,2870,0
|
|
20230824,175200,35073903560,2870,2870,2870,2870,0
|
|
20230824,175100,35073903560,2870,2870,2870,2870,216740
|
|
20230824,175000,35073903560,2870,2870,2870,2870,0
|
|
20230824,174900,35073903560,2870,2870,2870,2870,0
|
|
20230824,174800,35073903560,2870,2870,2870,2870,0
|
|
20230824,174700,35073903560,2870,2870,2870,2870,0
|
|
20230824,174600,35073903560,2870,2870,2870,2870,0
|
|
20230824,174500,35073903560,2870,2870,2870,2870,0
|
|
20230824,174400,35073903560,2870,2870,2870,2870,0
|
|
20230824,174300,35073903560,2870,2870,2870,2870,0
|
|
20230824,174200,35073903560,2870,2870,2870,2870,0
|
|
20230824,174100,35073903560,2870,2870,2870,2870,0
|
|
20230824,174000,35073903560,2870,2870,2870,2870,0
|
|
20230824,173900,35073903560,2870,2870,2870,2870,0
|
|
20230824,173800,35073903560,2870,2870,2870,2870,0
|
|
20230824,173700,35073903560,2870,2870,2870,2870,0
|
|
20230824,173600,35073903560,2870,2870,2870,2870,0
|
|
20230824,173500,35073903560,2870,2870,2870,2870,0
|
|
20230824,173400,35073903560,2870,2870,2870,2870,0
|
|
20230824,173300,35073903560,2870,2870,2870,2870,0
|
|
20230824,173200,35073903560,2870,2870,2870,2870,0
|
|
20230824,173100,35073903560,2870,2870,2870,2870,0
|
|
20230824,173000,35073903560,2870,2870,2870,2870,0
|
|
20230824,172900,35073903560,2870,2870,2870,2870,0
|
|
20230824,172800,35073903560,2870,2870,2870,2870,0
|
|
20230824,172700,35073903560,2870,2870,2870,2870,0
|
|
20230824,172600,35073903560,2870,2870,2870,2870,0
|
|
20230824,172500,35073903560,2870,2870,2870,2870,0
|
|
20230824,172400,35073903560,2870,2870,2870,2870,0
|
|
20230824,172300,35073903560,2870,2870,2870,2870,0
|
|
20230824,172200,35073903560,2870,2870,2870,2870,0
|
|
20230824,172100,35073903560,2870,2870,2870,2870,216740
|
|
20230824,172000,35073903560,2870,2870,2870,2870,0
|
|
20230824,171900,35073903560,2870,2870,2870,2870,0
|
|
20230824,171800,35073903560,2870,2870,2870,2870,0
|
|
20230824,171700,35073903560,2870,2870,2870,2870,0
|
|
20230824,171600,35073903560,2870,2870,2870,2870,0
|
|
20230824,171500,35073903560,2870,2870,2870,2870,0
|
|
20230824,171400,35073903560,2870,2870,2870,2870,0
|
|
20230824,171300,35073903560,2870,2870,2870,2870,0
|
|
20230824,171200,35073903560,2870,2870,2870,2870,0
|
|
20230824,171100,35073903560,2870,2870,2870,2870,0
|
|
20230824,171000,35073903560,2870,2870,2870,2870,0
|
|
20230824,170900,35073903560,2870,2870,2870,2870,0
|
|
20230824,170800,35073903560,2870,2870,2870,2870,0
|
|
20230824,170700,35073903560,2870,2870,2870,2870,0
|
|
20230824,170600,35073903560,2870,2870,2870,2870,0
|
|
20230824,170500,35073903560,2870,2870,2870,2870,0
|
|
20230824,170400,35073903560,2870,2870,2870,2870,0
|
|
20230824,170300,35073903560,2870,2870,2870,2870,0
|
|
20230824,170200,35073903560,2870,2870,2870,2870,0
|
|
20230824,170100,35073903560,2870,2870,2870,2870,0
|
|
20230824,170000,35073903560,2870,2870,2870,2870,0
|
|
20230824,165900,35073903560,2870,2870,2870,2870,0
|
|
20230824,165800,35073903560,2870,2870,2870,2870,0
|
|
20230824,165700,35073903560,2870,2870,2870,2870,0
|
|
20230824,165600,35073903560,2870,2870,2870,2870,0
|
|
20230824,165500,35073903560,2870,2870,2870,2870,0
|
|
20230824,165400,35073903560,2870,2870,2870,2870,0
|
|
20230824,165300,35073903560,2870,2870,2870,2870,0
|
|
20230824,165200,35073903560,2870,2870,2870,2870,0
|
|
20230824,165100,35073903560,2870,2870,2870,2870,216740
|
|
20230824,165000,35073903560,2870,2870,2870,2870,0
|
|
20230824,164900,35073903560,2870,2870,2870,2870,0
|
|
20230824,164800,35073903560,2870,2870,2870,2870,0
|
|
20230824,164700,35073903560,2870,2870,2870,2870,0
|
|
20230824,164600,35073903560,2870,2870,2870,2870,0
|
|
20230824,164500,35073903560,2870,2870,2870,2870,0
|
|
20230824,164400,35073903560,2870,2870,2870,2870,0
|
|
20230824,164300,35073903560,2870,2870,2870,2870,0
|
|
20230824,164200,35073903560,2870,2870,2870,2870,0
|
|
20230824,164100,35073903560,2870,2870,2870,2870,0
|
|
20230824,164000,35073903560,2870,2870,2870,2870,0
|
|
20230824,163900,35073903560,2870,2870,2870,2870,0
|
|
20230824,163800,35073903560,2870,2870,2870,2870,0
|
|
20230824,163700,35073903560,2870,2870,2870,2870,0
|
|
20230824,163600,35073903560,2870,2870,2870,2870,0
|
|
20230824,163500,35073903560,2870,2870,2870,2870,0
|
|
20230824,163400,35073903560,2870,2870,2870,2870,0
|
|
20230824,163300,35073903560,2870,2870,2870,2870,0
|
|
20230824,163200,35073903560,2870,2870,2870,2870,0
|
|
20230824,163100,35073903560,2870,2870,2870,2870,0
|
|
20230824,163000,35073903560,2870,2870,2870,2870,0
|
|
20230824,162900,35073903560,2870,2870,2870,2870,0
|
|
20230824,162800,35073903560,2870,2870,2870,2870,0
|
|
20230824,162700,35073903560,2870,2870,2870,2870,0
|
|
20230824,162600,35073903560,2870,2870,2870,2870,0
|
|
20230824,162500,35073903560,2870,2870,2870,2870,0
|
|
20230824,162400,35073903560,2870,2870,2870,2870,0
|
|
20230824,162300,35073903560,2870,2870,2870,2870,0
|
|
20230824,162200,35073903560,2870,2870,2870,2870,0
|
|
20230824,162100,35073903560,2870,2870,2870,2870,216740
|
|
20230824,162000,35073903560,2870,2870,2870,2870,0
|
|
20230824,161900,35073903560,2870,2870,2870,2870,0
|
|
20230824,161800,35073903560,2870,2870,2870,2870,0
|
|
20230824,161700,35073903560,2870,2870,2870,2870,0
|
|
20230824,161600,35073903560,2870,2870,2870,2870,0
|
|
20230824,161500,35073903560,2870,2870,2870,2870,0
|
|
20230824,161400,35073903560,2870,2870,2870,2870,0
|
|
20230824,161300,35073903560,2870,2870,2870,2870,0
|
|
20230824,161200,35073903560,2870,2870,2870,2870,0
|
|
20230824,161100,35073903560,2870,2870,2870,2870,0
|
|
20230824,161000,35073903560,2870,2870,2870,2870,0
|
|
20230824,160900,35073903560,2870,2870,2870,2870,0
|
|
20230824,160800,35073903560,2870,2870,2870,2870,0
|
|
20230824,160700,35073903560,2870,2870,2870,2870,0
|
|
20230824,160600,35073903560,2870,2870,2870,2870,0
|
|
20230824,160500,35073903560,2870,2870,2870,2870,0
|
|
20230824,160400,35073903560,2870,2870,2870,2870,0
|
|
20230824,160300,35073903560,2870,2870,2870,2870,0
|
|
20230824,160200,35073903560,2870,2870,2870,2870,0
|
|
20230824,160100,35073903560,2870,2870,2870,2870,0
|
|
20230824,160000,35073903560,2870,2870,2870,2870,0
|
|
20230824,155900,35073903560,2870,2870,2870,2870,0
|
|
20230824,155800,35073903560,2870,2870,2870,2870,0
|
|
20230824,155700,35073903560,2870,2870,2870,2870,0
|
|
20230824,155600,35073903560,2870,2870,2870,2870,0
|
|
20230824,155500,35073903560,2870,2870,2870,2870,0
|
|
20230824,155400,35073903560,2870,2870,2870,2870,0
|
|
20230824,155300,35073903560,2870,2870,2870,2870,0
|
|
20230824,155200,35073903560,2870,2870,2870,2870,0
|
|
20230824,155100,35073903560,2870,2870,2870,2870,216740
|
|
20230824,155000,35073903560,2870,2870,2870,2870,0
|
|
20230824,154900,35073903560,2870,2870,2870,2870,0
|
|
20230824,154800,35073903560,2870,2870,2870,2870,0
|
|
20230824,154700,35073903560,2870,2870,2870,2870,0
|
|
20230824,154600,35073903560,2870,2870,2870,2870,0
|
|
20230824,154500,35073903560,2870,2870,2870,2870,0
|
|
20230824,154400,35073903560,2870,2870,2870,2870,0
|
|
20230824,154300,35073903560,2870,2870,2870,2870,0
|
|
20230824,154200,35073903560,2870,2870,2870,2870,0
|
|
20230824,154100,35073903560,2870,2870,2870,2870,0
|
|
20230824,154000,35073903560,2870,2870,2870,2870,0
|
|
20230824,153900,35073903560,2870,2870,2870,2870,0
|
|
20230824,153800,35073903560,2870,2870,2870,2870,0
|
|
20230824,153700,35073903560,2870,2870,2870,2870,0
|
|
20230824,153600,35073903560,2870,2870,2870,2870,0
|
|
20230824,153500,35073903560,2870,2870,2870,2870,0
|
|
20230824,153400,35073903560,2870,2870,2870,2870,0
|
|
20230824,153300,35073903560,2870,2870,2870,2870,0
|
|
20230824,153200,35073903560,2870,2870,2870,2870,0
|
|
20230824,153100,35073903560,2870,2870,2870,2870,0
|
|
20230824,153000,35073903560,2870,2870,2870,2870,216740
|
|
20230824,152900,34451859760,2875,2875,2875,2875,0
|
|
20230824,152800,34451859760,2875,2875,2875,2875,0
|
|
20230824,152700,34451859760,2875,2875,2875,2875,0
|
|
20230824,152600,34451859760,2875,2875,2875,2875,0
|
|
20230824,152500,34451859760,2875,2875,2875,2875,0
|
|
20230824,152400,34451859760,2875,2875,2875,2875,0
|
|
20230824,152300,34451859760,2875,2875,2875,2875,0
|
|
20230824,152200,34451859760,2875,2875,2875,2875,0
|
|
20230824,152100,34451859760,2875,2875,2875,2875,0
|
|
20230824,152000,34451859760,2875,2875,2875,2875,0
|
|
20230824,151900,34451859760,2875,2870,2875,2870,61791
|
|
20230824,151800,34274369025,2870,2870,2875,2870,27577
|
|
20230824,151700,34195160255,2870,2875,2875,2870,37534
|
|
20230824,151600,34087392975,2870,2870,2875,2870,28303
|
|
20230824,151500,34006114775,2870,2870,2875,2870,18234
|
|
20230824,151400,33953723025,2870,2870,2875,2865,68858
|
|
20230824,151300,33756137915,2870,2865,2870,2865,19460
|
|
20230824,151200,33700312815,2865,2865,2870,2860,49109
|
|
20230824,151100,33559649285,2860,2865,2870,2860,42333
|
|
20230824,151000,33438377065,2865,2870,2870,2865,33705
|
|
20230824,150900,33341765185,2870,2870,2870,2865,9086
|
|
20230824,150800,33315718110,2865,2870,2870,2865,14859
|
|
20230824,150700,33273085250,2870,2870,2870,2865,34202
|
|
20230824,150600,33174968380,2870,2875,2875,2865,46342
|
|
20230824,150500,33041990925,2875,2875,2875,2870,36537
|
|
20230824,150400,32937083640,2875,2870,2875,2870,17209
|
|
20230824,150300,32887660885,2875,2875,2880,2870,63227
|
|
20230824,150200,32705868535,2880,2875,2880,2870,64806
|
|
20230824,150100,32519336100,2875,2875,2880,2870,56978
|
|
20230824,150000,32355450200,2875,2875,2880,2870,72857
|
|
20230824,145900,32145974640,2870,2870,2875,2865,158110
|
|
20230824,145800,31691868040,2865,2865,2870,2865,24051
|
|
20230824,145700,31622865595,2865,2870,2870,2865,17133
|
|
20230824,145600,31573739325,2870,2860,2870,2860,86951
|
|
20230824,145500,31324602565,2865,2860,2865,2860,12930
|
|
20230824,145400,31287615080,2865,2855,2865,2855,62475
|
|
20230824,145300,31108918805,2855,2860,2860,2855,5625
|
|
20230824,145200,31092857130,2855,2860,2860,2855,25666
|
|
20230824,145100,31019458745,2860,2855,2860,2855,4418
|
|
20230824,145000,31006833320,2860,2860,2860,2855,11704
|
|
20230824,144900,30973403680,2855,2855,2860,2855,7886
|
|
20230824,144800,30950886635,2855,2855,2860,2855,16584
|
|
20230824,144700,30903537850,2860,2855,2860,2855,2274
|
|
20230824,144600,30897044080,2855,2860,2860,2855,9483
|
|
20230824,144500,30869938995,2855,2860,2860,2855,6848
|
|
20230824,144400,30850371965,2860,2855,2860,2855,15999
|
|
20230824,144300,30804622370,2860,2855,2860,2850,7890
|
|
20230824,144200,30782102970,2855,2855,2860,2850,35961
|
|
20230824,144100,30679443910,2855,2850,2855,2850,1211
|
|
20230824,144000,30675992015,2850,2850,2855,2850,6377
|
|
20230824,143900,30657817010,2850,2855,2855,2850,15560
|
|
20230824,143800,30613465985,2855,2850,2855,2850,6629
|
|
20230824,143700,30594552500,2855,2850,2855,2850,15075
|
|
20230824,143600,30551556825,2850,2850,2855,2850,5688
|
|
20230824,143500,30535344865,2845,2850,2855,2845,14655
|
|
20230824,143400,30493589230,2850,2850,2855,2850,11629
|
|
20230824,143300,30460441440,2855,2855,2860,2850,6395
|
|
20230824,143200,30442186490,2850,2860,2860,2850,4372
|
|
20230824,143100,30429702155,2860,2860,2865,2850,9523
|
|
20230824,143000,30402473525,2860,2850,2865,2850,61699
|
|
20230824,142900,30226175650,2855,2855,2855,2845,23704
|
|
20230824,142800,30158615170,2855,2855,2855,2850,6989
|
|
20230824,142700,30138664205,2855,2840,2855,2840,64288
|
|
20230824,142600,29955566835,2845,2845,2845,2840,5984
|
|
20230824,142500,29938565260,2845,2845,2845,2840,975
|
|
20230824,142400,29935793500,2845,2845,2850,2840,11638
|
|
20230824,142300,29902689215,2845,2845,2850,2845,19197
|
|
20230824,142200,29848060605,2850,2850,2850,2845,4925
|
|
20230824,142100,29834032170,2845,2845,2850,2840,64257
|
|
20230824,142000,29651332870,2850,2850,2850,2845,3505
|
|
20230824,141900,29641354195,2850,2845,2850,2845,4827
|
|
20230824,141800,29627615750,2850,2850,2850,2845,9604
|
|
20230824,141700,29600246760,2850,2850,2855,2845,14669
|
|
20230824,141600,29558436015,2850,2850,2855,2850,15628
|
|
20230824,141500,29513875255,2850,2850,2855,2850,12522
|
|
20230824,141400,29478165845,2850,2855,2855,2850,9813
|
|
20230824,141300,29450197550,2855,2850,2855,2850,2436
|
|
20230824,141200,29443251535,2855,2850,2855,2850,17224
|
|
20230824,141100,29394158000,2850,2855,2855,2850,5239
|
|
20230824,141000,29379226110,2855,2855,2855,2850,3491
|
|
20230824,140900,29369272190,2855,2850,2855,2850,11394
|
|
20230824,140800,29336746740,2850,2850,2855,2850,16510
|
|
20230824,140700,29289630640,2855,2860,2860,2850,49672
|
|
20230824,140600,29147713015,2860,2855,2860,2855,2432
|
|
20230824,140500,29140760510,2855,2865,2865,2855,34393
|
|
20230824,140400,29042393915,2865,2860,2865,2860,1840
|
|
20230824,140300,29037129465,2865,2870,2870,2860,43555
|
|
20230824,140200,28912300160,2870,2865,2870,2865,2712
|
|
20230824,140100,28904528295,2870,2865,2870,2865,22556
|
|
20230824,140000,28839894180,2865,2865,2865,2860,45556
|
|
20230824,135900,28709392490,2865,2865,2865,2860,7836
|
|
20230824,135800,28686942600,2865,2860,2865,2860,1898
|
|
20230824,135700,28681512875,2865,2865,2865,2860,4132
|
|
20230824,135600,28669690200,2865,2865,2865,2860,18760
|
|
20230824,135500,28616026790,2860,2855,2860,2855,37219
|
|
20230824,135400,28509587795,2860,2855,2860,2855,4261
|
|
20230824,135300,28497421280,2855,2855,2860,2855,2230
|
|
20230824,135200,28491044280,2855,2855,2860,2855,18206
|
|
20230824,135100,28439060440,2855,2855,2860,2855,3766
|
|
20230824,135000,28428307535,2860,2860,2860,2855,4367
|
|
20230824,134900,28415838135,2860,2855,2860,2850,10071
|
|
20230824,134800,28387086220,2855,2850,2855,2850,11219
|
|
20230824,134700,28355056775,2850,2850,2855,2850,1905
|
|
20230824,134600,28349623170,2850,2855,2855,2850,3131
|
|
20230824,134500,28340696615,2855,2855,2860,2850,5568
|
|
20230824,134400,28324806170,2855,2850,2860,2850,2968
|
|
20230824,134300,28316333250,2850,2855,2860,2850,21701
|
|
20230824,134200,28254377825,2855,2860,2860,2855,5293
|
|
20230824,134100,28239250750,2860,2860,2860,2855,2001
|
|
20230824,134000,28233528460,2860,2860,2860,2855,10039
|
|
20230824,133900,28204827705,2860,2860,2865,2860,9023
|
|
20230824,133800,28179016410,2860,2860,2865,2855,39625
|
|
20230824,133700,28065718310,2860,2855,2860,2855,5133
|
|
20230824,133600,28051061940,2860,2855,2860,2855,921
|
|
20230824,133500,28048429370,2860,2855,2860,2850,19408
|
|
20230824,133400,27993006115,2860,2860,2860,2855,7692
|
|
20230824,133300,27971027505,2860,2860,2860,2855,5110
|
|
20230824,133200,27956427495,2855,2860,2860,2855,4514
|
|
20230824,133100,27943529425,2860,2860,2860,2855,9118
|
|
20230824,133000,27917475470,2860,2855,2860,2855,3903
|
|
20230824,132900,27906326835,2860,2860,2860,2855,3886
|
|
20230824,132800,27895222085,2860,2865,2865,2860,3406
|
|
20230824,132700,27885479880,2865,2860,2865,2860,20200
|
|
20230824,132600,27827706765,2860,2855,2860,2855,3863
|
|
20230824,132500,27816660365,2855,2860,2860,2855,6600
|
|
20230824,132400,27797789830,2860,2855,2860,2855,1446
|
|
20230824,132300,27793655040,2860,2860,2865,2855,19315
|
|
20230824,132200,27738491855,2855,2860,2865,2855,32294
|
|
20230824,132100,27646145790,2865,2865,2865,2860,11533
|
|
20230824,132000,27613105455,2865,2865,2865,2860,2320
|
|
20230824,131900,27606461810,2865,2865,2865,2860,32822
|
|
20230824,131800,27512451070,2865,2865,2865,2860,36962
|
|
20230824,131700,27406573105,2860,2855,2865,2855,113328
|
|
20230824,131600,27082201085,2860,2860,2860,2855,27897
|
|
20230824,131500,27002533215,2860,2845,2860,2845,136521
|
|
20230824,131400,26613188175,2845,2845,2850,2845,5915
|
|
20230824,131300,26596338950,2850,2845,2850,2845,1746
|
|
20230824,131200,26591365385,2850,2850,2850,2845,4145
|
|
20230824,131100,26579569170,2850,2845,2850,2845,1816
|
|
20230824,131000,26574400435,2845,2845,2850,2845,1763
|
|
20230824,130900,26569381750,2845,2845,2850,2845,2657
|
|
20230824,130800,26561817720,2845,2845,2850,2845,2422
|
|
20230824,130700,26554922000,2850,2845,2850,2845,4036
|
|
20230824,130600,26543427960,2850,2845,2850,2845,5593
|
|
20230824,130500,26527501005,2850,2845,2850,2845,23170
|
|
20230824,130400,26461581475,2845,2845,2850,2845,5548
|
|
20230824,130300,26445795045,2845,2850,2850,2845,5838
|
|
20230824,130200,26429183370,2850,2845,2850,2845,16931
|
|
20230824,130100,26381013995,2845,2845,2845,2840,7936
|
|
20230824,130000,26358436120,2845,2845,2845,2840,1240
|
|
20230824,125900,26354912480,2845,2840,2845,2840,1454
|
|
20230824,125800,26350781505,2840,2840,2845,2840,5046
|
|
20230824,125700,26336447875,2840,2840,2845,2840,3973
|
|
20230824,125600,26325157980,2845,2845,2845,2840,592
|
|
20230824,125500,26323474545,2840,2845,2845,2840,4172
|
|
20230824,125400,26311623400,2845,2840,2845,2840,7855
|
|
20230824,125300,26289301280,2840,2845,2850,2840,14440
|
|
20230824,125200,26248223655,2850,2845,2850,2845,9235
|
|
20230824,125100,26221937720,2845,2845,2850,2845,3168
|
|
20230824,125000,26212924260,2845,2845,2850,2845,2840
|
|
20230824,124900,26204843960,2850,2850,2850,2845,2526
|
|
20230824,124800,26197655180,2850,2850,2850,2845,5571
|
|
20230824,124700,26181804540,2845,2845,2850,2845,3583
|
|
20230824,124600,26171610340,2845,2850,2850,2845,6379
|
|
20230824,124500,26153450770,2850,2845,2850,2845,12290
|
|
20230824,124400,26118474680,2845,2850,2850,2845,3456
|
|
20230824,124300,26108625895,2850,2850,2850,2845,6337
|
|
20230824,124200,26090567735,2845,2850,2850,2845,4219
|
|
20230824,124100,26078563380,2845,2850,2850,2845,6266
|
|
20230824,124000,26060734995,2845,2845,2850,2845,1363
|
|
20230824,123900,26056856725,2845,2845,2850,2845,1600
|
|
20230824,123800,26052303465,2845,2845,2850,2845,2747
|
|
20230824,123700,26044487675,2850,2850,2850,2845,4748
|
|
20230824,123600,26030955985,2850,2850,2855,2845,43452
|
|
20230824,123500,25907135935,2850,2850,2850,2845,10828
|
|
20230824,123400,25876287285,2850,2840,2850,2840,12577
|
|
20230824,123300,25840507180,2840,2840,2845,2840,14897
|
|
20230824,123200,25798131435,2840,2845,2845,2840,3025
|
|
20230824,123100,25789538335,2840,2845,2845,2840,3810
|
|
20230824,123000,25778709300,2840,2840,2845,2840,13549
|
|
20230824,122900,25740228350,2845,2840,2845,2840,4395
|
|
20230824,122800,25727731795,2840,2840,2845,2840,5022
|
|
20230824,122700,25713464760,2840,2840,2845,2840,6930
|
|
20230824,122600,25693783060,2840,2840,2845,2840,5964
|
|
20230824,122500,25676845270,2840,2845,2845,2840,3848
|
|
20230824,122400,25665899460,2845,2845,2845,2840,3935
|
|
20230824,122300,25654714565,2845,2840,2845,2835,2697
|
|
20230824,122200,25647054905,2840,2835,2845,2835,12260
|
|
20230824,122100,25612243880,2835,2835,2840,2835,23223
|
|
20230824,122000,25546404650,2835,2835,2840,2835,9417
|
|
20230824,121900,25519703860,2840,2840,2840,2835,2314
|
|
20230824,121800,25513140790,2840,2840,2840,2835,33349
|
|
20230824,121700,25418547950,2840,2840,2840,2835,5887
|
|
20230824,121600,25401836900,2840,2840,2840,2835,7337
|
|
20230824,121500,25381005125,2840,2845,2845,2835,85573
|
|
20230824,121400,25137880465,2845,2850,2850,2845,23019
|
|
20230824,121300,25072288945,2850,2850,2850,2845,14615
|
|
20230824,121200,25030638465,2845,2850,2850,2845,10874
|
|
20230824,121100,24999673845,2850,2845,2850,2845,5921
|
|
20230824,121000,24982824300,2850,2855,2855,2845,5962
|
|
20230824,120900,24965845570,2845,2850,2855,2845,8752
|
|
20230824,120800,24940906145,2850,2855,2855,2845,6048
|
|
20230824,120700,24923652515,2855,2850,2855,2845,11627
|
|
20230824,120600,24890516280,2850,2850,2850,2840,19314
|
|
20230824,120500,24835574485,2845,2850,2850,2845,4951
|
|
20230824,120400,24821471270,2850,2855,2855,2850,6314
|
|
20230824,120300,24803468490,2850,2855,2855,2850,20634
|
|
20230824,120200,24744644655,2855,2850,2855,2850,15376
|
|
20230824,120100,24700807500,2855,2855,2855,2850,8740
|
|
20230824,120000,24675887490,2855,2845,2855,2840,87422
|
|
20230824,115900,24426631025,2845,2845,2850,2845,12660
|
|
20230824,115800,24390601065,2845,2845,2850,2845,6815
|
|
20230824,115700,24371211320,2845,2845,2850,2845,18491
|
|
20230824,115600,24318602970,2840,2845,2845,2840,1075
|
|
20230824,115500,24315546910,2845,2845,2845,2840,3305
|
|
20230824,115400,24306154370,2845,2840,2845,2840,8235
|
|
20230824,115300,24282743750,2845,2840,2845,2840,19117
|
|
20230824,115200,24228374485,2845,2840,2845,2840,6376
|
|
20230824,115100,24210235830,2845,2845,2845,2840,10016
|
|
20230824,115000,24181741705,2845,2850,2850,2845,21514
|
|
20230824,114900,24120513200,2850,2850,2850,2845,9299
|
|
20230824,114800,24094053825,2850,2845,2850,2845,1224
|
|
20230824,114700,24090568250,2845,2845,2850,2845,5332
|
|
20230824,114600,24075398165,2850,2845,2850,2845,4803
|
|
20230824,114500,24061731820,2845,2845,2850,2845,4013
|
|
20230824,114400,24050314335,2845,2845,2850,2845,1995
|
|
20230824,114300,24044637910,2845,2850,2850,2840,11082
|
|
20230824,114200,24013107635,2850,2850,2850,2845,1689
|
|
20230824,114100,24008295985,2845,2845,2850,2845,8266
|
|
20230824,114000,23984755140,2845,2845,2850,2840,5658
|
|
20230824,113900,23968660340,2850,2850,2850,2845,15522
|
|
20230824,113800,23924463135,2850,2850,2850,2845,11264
|
|
20230824,113700,23892361935,2850,2850,2850,2845,2909
|
|
20230824,113600,23884078345,2845,2840,2850,2840,17964
|
|
20230824,113500,23832972760,2845,2845,2845,2840,9777
|
|
20230824,113400,23805181000,2840,2840,2845,2840,3389
|
|
20230824,113300,23795543860,2845,2845,2845,2840,17123
|
|
20230824,113200,23746859810,2845,2845,2850,2840,10736
|
|
20230824,113100,23716329505,2850,2845,2850,2840,19493
|
|
20230824,113000,23660876760,2850,2845,2850,2845,4791
|
|
20230824,112900,23647239975,2850,2850,2850,2845,17255
|
|
20230824,112800,23598093290,2850,2850,2850,2845,5959
|
|
20230824,112700,23581130380,2845,2845,2850,2840,24324
|
|
20230824,112600,23511927915,2845,2840,2845,2840,4889
|
|
20230824,112500,23498024265,2845,2850,2850,2840,16208
|
|
20230824,112400,23451911195,2850,2845,2850,2845,5945
|
|
20230824,112300,23434993030,2845,2845,2850,2845,3836
|
|
20230824,112200,23424079595,2845,2845,2850,2840,21547
|
|
20230824,112100,23362788830,2845,2850,2850,2845,5344
|
|
20230824,112000,23347580350,2850,2845,2850,2840,24507
|
|
20230824,111900,23277855410,2845,2840,2845,2840,5688
|
|
20230824,111800,23261696185,2840,2840,2845,2840,11175
|
|
20230824,111700,23229952075,2840,2840,2845,2840,6015
|
|
20230824,111600,23212864755,2845,2840,2845,2840,11047
|
|
20230824,111500,23181483160,2840,2845,2845,2840,10731
|
|
20230824,111400,23150958785,2845,2840,2845,2840,6381
|
|
20230824,111300,23132832745,2845,2845,2845,2840,7776
|
|
20230824,111200,23110742665,2845,2840,2845,2840,8170
|
|
20230824,111100,23087537530,2840,2840,2845,2840,3234
|
|
20230824,111000,23078352375,2845,2845,2845,2840,4729
|
|
20230824,110900,23064913190,2840,2845,2850,2840,7646
|
|
20230824,110800,23043157425,2845,2845,2845,2840,19238
|
|
20230824,110700,22988428880,2850,2845,2850,2845,13977
|
|
20230824,110600,22948662810,2845,2845,2850,2845,4682
|
|
20230824,110500,22935331815,2850,2845,2850,2845,8670
|
|
20230824,110400,22910661855,2845,2850,2855,2845,9942
|
|
20230824,110300,22882320125,2850,2850,2855,2845,28251
|
|
20230824,110200,22801797225,2850,2850,2850,2845,6022
|
|
20230824,110100,22784644745,2850,2850,2855,2845,8080
|
|
20230824,110000,22761624645,2845,2850,2855,2845,16445
|
|
20230824,105900,22714753665,2855,2850,2855,2845,10787
|
|
20230824,105800,22684002610,2850,2850,2850,2845,22005
|
|
20230824,105700,22621292890,2850,2845,2850,2845,8186
|
|
20230824,105600,22597963820,2845,2850,2850,2845,8225
|
|
20230824,105500,22574534680,2850,2845,2850,2845,13777
|
|
20230824,105400,22535276115,2845,2850,2855,2845,11924
|
|
20230824,105300,22501314520,2850,2845,2850,2845,14700
|
|
20230824,105200,22459434345,2850,2855,2860,2850,54200
|
|
20230824,105100,22304847050,2855,2850,2860,2845,84632
|
|
20230824,105000,22063388135,2850,2835,2850,2835,51004
|
|
20230824,104900,21918438880,2840,2835,2840,2835,10680
|
|
20230824,104800,21888120830,2835,2835,2840,2835,12547
|
|
20230824,104700,21852522050,2835,2835,2840,2835,8912
|
|
20230824,104600,21827226530,2840,2840,2840,2830,7606
|
|
20230824,104500,21805662805,2835,2835,2840,2835,8401
|
|
20230824,104400,21781844385,2835,2835,2840,2830,22809
|
|
20230824,104300,21717182745,2835,2835,2840,2830,14570
|
|
20230824,104200,21675876880,2835,2835,2835,2830,8701
|
|
20230824,104100,21651214165,2830,2835,2835,2830,11083
|
|
20230824,104000,21619797845,2835,2830,2835,2825,21184
|
|
20230824,103900,21559758095,2835,2835,2835,2825,13890
|
|
20230824,103800,21520472055,2830,2830,2835,2825,7223
|
|
20230824,103700,21500040085,2835,2825,2835,2825,13412
|
|
20230824,103600,21462084895,2825,2835,2835,2820,34360
|
|
20230824,103500,21364993455,2830,2830,2835,2830,19974
|
|
20230824,103400,21308440420,2830,2835,2835,2830,20030
|
|
20230824,103300,21251722965,2830,2835,2835,2830,5634
|
|
20230824,103200,21235765160,2835,2830,2835,2825,9549
|
|
20230824,103100,21208740185,2830,2830,2830,2820,19724
|
|
20230824,103000,21153016525,2830,2830,2835,2825,7232
|
|
20230824,102900,21132549500,2835,2820,2840,2815,77793
|
|
20230824,102800,20912714705,2820,2820,2825,2810,159051
|
|
20230824,102700,20464757930,2820,2825,2825,2820,16279
|
|
20230824,102600,20418827540,2825,2830,2830,2825,46444
|
|
20230824,102500,20287613460,2830,2825,2830,2825,9274
|
|
20230824,102400,20261413180,2825,2830,2830,2825,47246
|
|
20230824,102300,20127926950,2825,2825,2830,2825,16196
|
|
20230824,102200,20082138625,2830,2825,2830,2825,30556
|
|
20230824,102100,19995736680,2830,2830,2835,2825,62494
|
|
20230824,102000,19818877200,2835,2835,2835,2830,8369
|
|
20230824,101900,19795158070,2835,2835,2840,2830,15767
|
|
20230824,101800,19750454390,2835,2830,2840,2830,26444
|
|
20230824,101700,19675542655,2835,2835,2840,2830,25894
|
|
20230824,101600,19602194285,2840,2835,2840,2830,15265
|
|
20230824,101500,19558923805,2835,2835,2840,2835,20843
|
|
20230824,101400,19499833470,2835,2835,2840,2835,21371
|
|
20230824,101300,19439233935,2840,2840,2845,2835,38350
|
|
20230824,101200,19330423845,2845,2840,2845,2835,14037
|
|
20230824,101100,19290554390,2845,2840,2845,2835,54724
|
|
20230824,101000,19135192720,2845,2855,2860,2840,33140
|
|
20230824,100900,19040787265,2860,2850,2865,2850,67416
|
|
20230824,100800,18848134940,2850,2850,2860,2850,16673
|
|
20230824,100700,18800530345,2855,2845,2860,2840,44245
|
|
20230824,100600,18674394000,2840,2845,2845,2840,33837
|
|
20230824,100500,18578244270,2845,2840,2845,2840,16528
|
|
20230824,100400,18531238730,2840,2840,2845,2840,30928
|
|
20230824,100300,18443359770,2840,2845,2850,2840,12436
|
|
20230824,100200,18407989070,2845,2850,2850,2845,18177
|
|
20230824,100100,18356259235,2850,2845,2850,2845,17290
|
|
20230824,100000,18307066235,2845,2840,2845,2840,17124
|
|
20230824,095900,18258358060,2845,2845,2845,2840,9999
|
|
20230824,095800,18229950850,2845,2845,2850,2840,14822
|
|
20230824,095700,18187785285,2845,2850,2850,2845,15614
|
|
20230824,095600,18143340845,2850,2845,2850,2840,25363
|
|
20230824,095500,18071158540,2840,2845,2845,2840,30190
|
|
20230824,095400,17985411120,2845,2840,2845,2835,14022
|
|
20230824,095300,17945573660,2835,2835,2840,2830,14969
|
|
20230824,095200,17903116380,2830,2840,2845,2830,43922
|
|
20230824,095100,17778511365,2840,2850,2855,2840,30628
|
|
20230824,095000,17691298415,2855,2860,2865,2850,24124
|
|
20230824,094900,17622357630,2860,2865,2870,2855,65877
|
|
20230824,094800,17433796575,2870,2860,2870,2860,70584
|
|
20230824,094700,17231520750,2855,2840,2860,2835,100481
|
|
20230824,094600,16945460390,2835,2835,2840,2830,28561
|
|
20230824,094500,16864507165,2835,2835,2840,2830,19991
|
|
20230824,094400,16807839275,2835,2835,2840,2830,43211
|
|
20230824,094300,16685393040,2840,2840,2840,2835,31410
|
|
20230824,094200,16596325590,2840,2840,2845,2835,38380
|
|
20230824,094100,16487267165,2840,2830,2840,2830,65496
|
|
20230824,094000,16301510005,2830,2840,2840,2830,118625
|
|
20230824,093900,15965248730,2840,2855,2855,2840,35569
|
|
20230824,093800,15864045135,2850,2850,2860,2850,71640
|
|
20230824,093700,15659541695,2855,2855,2855,2850,39096
|
|
20230824,093600,15548013240,2850,2860,2865,2850,57469
|
|
20230824,093500,15383853690,2865,2855,2865,2855,46970
|
|
20230824,093400,15249475270,2855,2850,2855,2850,41733
|
|
20230824,093300,15130408500,2850,2845,2860,2835,89213
|
|
20230824,093200,14876431595,2845,2850,2855,2825,359911
|
|
20230824,093100,13853265160,2850,2860,2865,2850,121146
|
|
20230824,093000,13507295685,2860,2865,2870,2860,39774
|
|
20230824,092900,13393381675,2865,2860,2870,2855,33781
|
|
20230824,092800,13296702440,2865,2855,2865,2855,63879
|
|
20230824,092700,13114101555,2855,2865,2865,2855,37248
|
|
20230824,092600,13007681350,2865,2875,2880,2855,121589
|
|
20230824,092500,12659248860,2870,2890,2890,2870,90265
|
|
20230824,092400,12399544555,2890,2885,2895,2880,149221
|
|
20230824,092300,11968625990,2885,2890,2895,2880,157461
|
|
20230824,092200,11513854420,2890,2875,2890,2870,143050
|
|
20230824,092100,11101508630,2875,2865,2880,2860,76940
|
|
20230824,092000,10880732765,2865,2865,2870,2850,166373
|
|
20230824,091900,10405610145,2865,2865,2870,2855,93888
|
|
20230824,091800,10137002560,2865,2875,2885,2865,223480
|
|
20230824,091700,9494961675,2875,2880,2885,2870,151269
|
|
20230824,091600,9059563730,2880,2865,2880,2865,87064
|
|
20230824,091500,8809351365,2870,2875,2880,2865,98782
|
|
20230824,091400,8525493795,2880,2855,2885,2850,156517
|
|
20230824,091300,8075978670,2855,2865,2865,2850,56066
|
|
20230824,091200,7915796995,2865,2870,2880,2860,149583
|
|
20230824,091100,7486782350,2865,2850,2870,2845,77958
|
|
20230824,091000,7263960560,2850,2855,2855,2840,127362
|
|
20230824,090900,6901327025,2855,2885,2885,2850,326862
|
|
20230824,090800,5964316385,2885,2875,2885,2860,218910
|
|
20230824,090700,5335808385,2875,2855,2875,2850,351216
|
|
20230824,090600,4329636890,2855,2830,2855,2830,181574
|
|
20230824,090500,3813611165,2830,2810,2835,2810,68131
|
|
20230824,090400,3621218125,2810,2835,2840,2805,176100
|
|
20230824,090300,3124712715,2835,2835,2845,2825,239993
|
|
20230824,090200,2443871375,2835,2800,2835,2795,143310
|
|
20230824,090100,2039844600,2795,2800,2810,2790,239780
|
|
20230824,090000,1368341555,2805,2820,2825,2800,433478
|