597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185400,21135754350,2825,2825,2825,2825,163114
|
|
20230829,185300,21135754350,2825,2825,2825,2825,0
|
|
20230829,185200,21135754350,2825,2825,2825,2825,0
|
|
20230829,185100,21135754350,2825,2825,2825,2825,0
|
|
20230829,185000,21135754350,2825,2825,2825,2825,0
|
|
20230829,184900,21135754350,2825,2825,2825,2825,0
|
|
20230829,184800,21135754350,2825,2825,2825,2825,0
|
|
20230829,184700,21135754350,2825,2825,2825,2825,0
|
|
20230829,184600,21135754350,2825,2825,2825,2825,0
|
|
20230829,184500,21135754350,2825,2825,2825,2825,0
|
|
20230829,184400,21135754350,2825,2825,2825,2825,0
|
|
20230829,184300,21135754350,2825,2825,2825,2825,0
|
|
20230829,184200,21135754350,2825,2825,2825,2825,0
|
|
20230829,184100,21135754350,2825,2825,2825,2825,0
|
|
20230829,184000,21135754350,2825,2825,2825,2825,0
|
|
20230829,183900,21135754350,2825,2825,2825,2825,0
|
|
20230829,183800,21135754350,2825,2825,2825,2825,0
|
|
20230829,183700,21135754350,2825,2825,2825,2825,0
|
|
20230829,183600,21135754350,2825,2825,2825,2825,0
|
|
20230829,183500,21135754350,2825,2825,2825,2825,0
|
|
20230829,183400,21135754350,2825,2825,2825,2825,0
|
|
20230829,183300,21135754350,2825,2825,2825,2825,0
|
|
20230829,183200,21135754350,2825,2825,2825,2825,0
|
|
20230829,183100,21135754350,2825,2825,2825,2825,0
|
|
20230829,183000,21135754350,2825,2825,2825,2825,0
|
|
20230829,182900,21135754350,2825,2825,2825,2825,0
|
|
20230829,182800,21135754350,2825,2825,2825,2825,0
|
|
20230829,182700,21135754350,2825,2825,2825,2825,0
|
|
20230829,182600,21135754350,2825,2825,2825,2825,0
|
|
20230829,182500,21135754350,2825,2825,2825,2825,0
|
|
20230829,182400,21135754350,2825,2825,2825,2825,163114
|
|
20230829,182300,21135754350,2825,2825,2825,2825,0
|
|
20230829,182200,21135754350,2825,2825,2825,2825,0
|
|
20230829,182100,21135754350,2825,2825,2825,2825,0
|
|
20230829,182000,21135754350,2825,2825,2825,2825,0
|
|
20230829,181900,21135754350,2825,2825,2825,2825,0
|
|
20230829,181800,21135754350,2825,2825,2825,2825,0
|
|
20230829,181700,21135754350,2825,2825,2825,2825,0
|
|
20230829,181600,21135754350,2825,2825,2825,2825,0
|
|
20230829,181500,21135754350,2825,2825,2825,2825,0
|
|
20230829,181400,21135754350,2825,2825,2825,2825,0
|
|
20230829,181300,21135754350,2825,2825,2825,2825,0
|
|
20230829,181200,21135754350,2825,2825,2825,2825,0
|
|
20230829,181100,21135754350,2825,2825,2825,2825,0
|
|
20230829,181000,21135754350,2825,2825,2825,2825,0
|
|
20230829,180900,21135754350,2825,2825,2825,2825,0
|
|
20230829,180800,21135754350,2825,2825,2825,2825,0
|
|
20230829,180700,21135754350,2825,2825,2825,2825,0
|
|
20230829,180600,21135754350,2825,2825,2825,2825,0
|
|
20230829,180500,21135754350,2825,2825,2825,2825,0
|
|
20230829,180400,21135754350,2825,2825,2825,2825,0
|
|
20230829,180300,21135754350,2825,2825,2825,2825,0
|
|
20230829,180200,21135754350,2825,2825,2825,2825,0
|
|
20230829,180100,21135754350,2825,2825,2825,2825,0
|
|
20230829,180000,21135754350,2825,2825,2825,2825,0
|
|
20230829,175900,21135754350,2825,2825,2825,2825,0
|
|
20230829,175800,21135754350,2825,2825,2825,2825,0
|
|
20230829,175700,21135754350,2825,2825,2825,2825,0
|
|
20230829,175600,21135754350,2825,2825,2825,2825,0
|
|
20230829,175500,21135754350,2825,2825,2825,2825,0
|
|
20230829,175400,21135754350,2825,2825,2825,2825,163114
|
|
20230829,175300,21135754350,2825,2825,2825,2825,0
|
|
20230829,175200,21135754350,2825,2825,2825,2825,0
|
|
20230829,175100,21135754350,2825,2825,2825,2825,0
|
|
20230829,175000,21135754350,2825,2825,2825,2825,0
|
|
20230829,174900,21135754350,2825,2825,2825,2825,0
|
|
20230829,174800,21135754350,2825,2825,2825,2825,0
|
|
20230829,174700,21135754350,2825,2825,2825,2825,0
|
|
20230829,174600,21135754350,2825,2825,2825,2825,0
|
|
20230829,174500,21135754350,2825,2825,2825,2825,0
|
|
20230829,174400,21135754350,2825,2825,2825,2825,0
|
|
20230829,174300,21135754350,2825,2825,2825,2825,0
|
|
20230829,174200,21135754350,2825,2825,2825,2825,0
|
|
20230829,174100,21135754350,2825,2825,2825,2825,0
|
|
20230829,174000,21135754350,2825,2825,2825,2825,0
|
|
20230829,173900,21135754350,2825,2825,2825,2825,0
|
|
20230829,173800,21135754350,2825,2825,2825,2825,0
|
|
20230829,173700,21135754350,2825,2825,2825,2825,0
|
|
20230829,173600,21135754350,2825,2825,2825,2825,0
|
|
20230829,173500,21135754350,2825,2825,2825,2825,0
|
|
20230829,173400,21135754350,2825,2825,2825,2825,0
|
|
20230829,173300,21135754350,2825,2825,2825,2825,0
|
|
20230829,173200,21135754350,2825,2825,2825,2825,0
|
|
20230829,173100,21135754350,2825,2825,2825,2825,0
|
|
20230829,173000,21135754350,2825,2825,2825,2825,0
|
|
20230829,172900,21135754350,2825,2825,2825,2825,0
|
|
20230829,172800,21135754350,2825,2825,2825,2825,0
|
|
20230829,172700,21135754350,2825,2825,2825,2825,0
|
|
20230829,172600,21135754350,2825,2825,2825,2825,0
|
|
20230829,172500,21135754350,2825,2825,2825,2825,0
|
|
20230829,172400,21135754350,2825,2825,2825,2825,163114
|
|
20230829,172300,21135754350,2825,2825,2825,2825,0
|
|
20230829,172200,21135754350,2825,2825,2825,2825,0
|
|
20230829,172100,21135754350,2825,2825,2825,2825,0
|
|
20230829,172000,21135754350,2825,2825,2825,2825,0
|
|
20230829,171900,21135754350,2825,2825,2825,2825,0
|
|
20230829,171800,21135754350,2825,2825,2825,2825,0
|
|
20230829,171700,21135754350,2825,2825,2825,2825,0
|
|
20230829,171600,21135754350,2825,2825,2825,2825,0
|
|
20230829,171500,21135754350,2825,2825,2825,2825,0
|
|
20230829,171400,21135754350,2825,2825,2825,2825,0
|
|
20230829,171300,21135754350,2825,2825,2825,2825,0
|
|
20230829,171200,21135754350,2825,2825,2825,2825,0
|
|
20230829,171100,21135754350,2825,2825,2825,2825,0
|
|
20230829,171000,21135754350,2825,2825,2825,2825,0
|
|
20230829,170900,21135754350,2825,2825,2825,2825,0
|
|
20230829,170800,21135754350,2825,2825,2825,2825,0
|
|
20230829,170700,21135754350,2825,2825,2825,2825,0
|
|
20230829,170600,21135754350,2825,2825,2825,2825,0
|
|
20230829,170500,21135754350,2825,2825,2825,2825,0
|
|
20230829,170400,21135754350,2825,2825,2825,2825,0
|
|
20230829,170300,21135754350,2825,2825,2825,2825,0
|
|
20230829,170200,21135754350,2825,2825,2825,2825,0
|
|
20230829,170100,21135754350,2825,2825,2825,2825,0
|
|
20230829,170000,21135754350,2825,2825,2825,2825,0
|
|
20230829,165900,21135754350,2825,2825,2825,2825,0
|
|
20230829,165800,21135754350,2825,2825,2825,2825,0
|
|
20230829,165700,21135754350,2825,2825,2825,2825,0
|
|
20230829,165600,21135754350,2825,2825,2825,2825,0
|
|
20230829,165500,21135754350,2825,2825,2825,2825,0
|
|
20230829,165400,21135754350,2825,2825,2825,2825,163114
|
|
20230829,165300,21135754350,2825,2825,2825,2825,0
|
|
20230829,165200,21135754350,2825,2825,2825,2825,0
|
|
20230829,165100,21135754350,2825,2825,2825,2825,0
|
|
20230829,165000,21135754350,2825,2825,2825,2825,0
|
|
20230829,164900,21135754350,2825,2825,2825,2825,0
|
|
20230829,164800,21135754350,2825,2825,2825,2825,0
|
|
20230829,164700,21135754350,2825,2825,2825,2825,0
|
|
20230829,164600,21135754350,2825,2825,2825,2825,0
|
|
20230829,164500,21135754350,2825,2825,2825,2825,0
|
|
20230829,164400,21135754350,2825,2825,2825,2825,0
|
|
20230829,164300,21135754350,2825,2825,2825,2825,0
|
|
20230829,164200,21135754350,2825,2825,2825,2825,0
|
|
20230829,164100,21135754350,2825,2825,2825,2825,0
|
|
20230829,164000,21135754350,2825,2825,2825,2825,0
|
|
20230829,163900,21135754350,2825,2825,2825,2825,0
|
|
20230829,163800,21135754350,2825,2825,2825,2825,0
|
|
20230829,163700,21135754350,2825,2825,2825,2825,0
|
|
20230829,163600,21135754350,2825,2825,2825,2825,0
|
|
20230829,163500,21135754350,2825,2825,2825,2825,0
|
|
20230829,163400,21135754350,2825,2825,2825,2825,0
|
|
20230829,163300,21135754350,2825,2825,2825,2825,0
|
|
20230829,163200,21135754350,2825,2825,2825,2825,0
|
|
20230829,163100,21135754350,2825,2825,2825,2825,0
|
|
20230829,163000,21135754350,2825,2825,2825,2825,0
|
|
20230829,162900,21135754350,2825,2825,2825,2825,0
|
|
20230829,162800,21135754350,2825,2825,2825,2825,0
|
|
20230829,162700,21135754350,2825,2825,2825,2825,0
|
|
20230829,162600,21135754350,2825,2825,2825,2825,0
|
|
20230829,162500,21135754350,2825,2825,2825,2825,0
|
|
20230829,162400,21135754350,2825,2825,2825,2825,163114
|
|
20230829,162300,21135754350,2825,2825,2825,2825,0
|
|
20230829,162200,21135754350,2825,2825,2825,2825,0
|
|
20230829,162100,21135754350,2825,2825,2825,2825,0
|
|
20230829,162000,21135754350,2825,2825,2825,2825,0
|
|
20230829,161900,21135754350,2825,2825,2825,2825,0
|
|
20230829,161800,21135754350,2825,2825,2825,2825,0
|
|
20230829,161700,21135754350,2825,2825,2825,2825,0
|
|
20230829,161600,21135754350,2825,2825,2825,2825,0
|
|
20230829,161500,21135754350,2825,2825,2825,2825,0
|
|
20230829,161400,21135754350,2825,2825,2825,2825,0
|
|
20230829,161300,21135754350,2825,2825,2825,2825,0
|
|
20230829,161200,21135754350,2825,2825,2825,2825,0
|
|
20230829,161100,21135754350,2825,2825,2825,2825,0
|
|
20230829,161000,21135754350,2825,2825,2825,2825,0
|
|
20230829,160900,21135754350,2825,2825,2825,2825,0
|
|
20230829,160800,21135754350,2825,2825,2825,2825,0
|
|
20230829,160700,21135754350,2825,2825,2825,2825,0
|
|
20230829,160600,21135754350,2825,2825,2825,2825,0
|
|
20230829,160500,21135754350,2825,2825,2825,2825,0
|
|
20230829,160400,21135754350,2825,2825,2825,2825,0
|
|
20230829,160300,21135754350,2825,2825,2825,2825,0
|
|
20230829,160200,21135754350,2825,2825,2825,2825,0
|
|
20230829,160100,21135754350,2825,2825,2825,2825,0
|
|
20230829,160000,21135754350,2825,2825,2825,2825,0
|
|
20230829,155900,21135754350,2825,2825,2825,2825,0
|
|
20230829,155800,21135754350,2825,2825,2825,2825,0
|
|
20230829,155700,21135754350,2825,2825,2825,2825,0
|
|
20230829,155600,21135754350,2825,2825,2825,2825,0
|
|
20230829,155500,21135754350,2825,2825,2825,2825,0
|
|
20230829,155400,21135754350,2825,2825,2825,2825,163114
|
|
20230829,155300,21135754350,2825,2825,2825,2825,0
|
|
20230829,155200,21135754350,2825,2825,2825,2825,0
|
|
20230829,155100,21135754350,2825,2825,2825,2825,0
|
|
20230829,155000,21135754350,2825,2825,2825,2825,0
|
|
20230829,154900,21135754350,2825,2825,2825,2825,0
|
|
20230829,154800,21135754350,2825,2825,2825,2825,0
|
|
20230829,154700,21135754350,2825,2825,2825,2825,0
|
|
20230829,154600,21135754350,2825,2825,2825,2825,0
|
|
20230829,154500,21135754350,2825,2825,2825,2825,0
|
|
20230829,154400,21135754350,2825,2825,2825,2825,0
|
|
20230829,154300,21135754350,2825,2825,2825,2825,0
|
|
20230829,154200,21135754350,2825,2825,2825,2825,0
|
|
20230829,154100,21135754350,2825,2825,2825,2825,0
|
|
20230829,154000,21135754350,2825,2825,2825,2825,0
|
|
20230829,153900,21135754350,2825,2825,2825,2825,0
|
|
20230829,153800,21135754350,2825,2825,2825,2825,0
|
|
20230829,153700,21135754350,2825,2825,2825,2825,0
|
|
20230829,153600,21135754350,2825,2825,2825,2825,0
|
|
20230829,153500,21135754350,2825,2825,2825,2825,0
|
|
20230829,153400,21135754350,2825,2825,2825,2825,0
|
|
20230829,153300,21135754350,2825,2825,2825,2825,0
|
|
20230829,153200,21135754350,2825,2825,2825,2825,0
|
|
20230829,153100,21135754350,2825,2825,2825,2825,0
|
|
20230829,153000,21135754350,2825,2825,2825,2825,163114
|
|
20230829,152900,20674957300,2830,2830,2830,2830,0
|
|
20230829,152800,20674957300,2830,2830,2830,2830,0
|
|
20230829,152700,20674957300,2830,2830,2830,2830,0
|
|
20230829,152600,20674957300,2830,2830,2830,2830,0
|
|
20230829,152500,20674957300,2830,2830,2830,2830,0
|
|
20230829,152400,20674957300,2830,2830,2830,2830,0
|
|
20230829,152300,20674957300,2830,2830,2830,2830,0
|
|
20230829,152200,20674957300,2830,2830,2830,2830,0
|
|
20230829,152100,20674957300,2830,2830,2830,2830,0
|
|
20230829,152000,20674957300,2830,2830,2830,2830,0
|
|
20230829,151900,20674957300,2830,2830,2830,2825,24000
|
|
20230829,151800,20607077590,2825,2830,2835,2825,26226
|
|
20230829,151700,20532861760,2830,2830,2835,2830,19398
|
|
20230829,151600,20477957860,2830,2830,2835,2825,19748
|
|
20230829,151500,20422083795,2830,2830,2830,2825,10513
|
|
20230829,151400,20392378160,2825,2830,2835,2825,37360
|
|
20230829,151300,20286713755,2830,2835,2835,2830,15174
|
|
20230829,151200,20243761500,2830,2830,2835,2830,23791
|
|
20230829,151100,20176427165,2825,2840,2840,2825,65053
|
|
20230829,151000,19992237810,2840,2835,2840,2835,6068
|
|
20230829,150900,19975021690,2840,2835,2840,2835,10633
|
|
20230829,150800,19944864165,2840,2835,2840,2835,7795
|
|
20230829,150700,19922756670,2840,2830,2840,2830,62275
|
|
20230829,150600,19746238610,2830,2835,2835,2825,10914
|
|
20230829,150500,19715353645,2830,2835,2835,2830,23968
|
|
20230829,150400,19647523040,2830,2835,2835,2830,41243
|
|
20230829,150300,19530779890,2835,2830,2835,2830,8482
|
|
20230829,150200,19506751800,2835,2830,2835,2830,5557
|
|
20230829,150100,19491013715,2830,2835,2835,2830,4447
|
|
20230829,150000,19478406775,2835,2830,2835,2830,5819
|
|
20230829,145900,19461931625,2835,2835,2835,2830,4978
|
|
20230829,145800,19447822915,2835,2835,2835,2830,3638
|
|
20230829,145700,19437517955,2835,2835,2835,2830,2455
|
|
20230829,145600,19430568340,2835,2835,2835,2830,4814
|
|
20230829,145500,19416932555,2835,2835,2840,2830,11980
|
|
20230829,145400,19382977800,2835,2835,2840,2835,6785
|
|
20230829,145300,19363737120,2835,2835,2840,2835,2583
|
|
20230829,145200,19356410460,2840,2835,2840,2835,2949
|
|
20230829,145100,19348048355,2835,2835,2840,2835,8676
|
|
20230829,145000,19323448885,2835,2830,2840,2830,10777
|
|
20230829,144900,19292907620,2835,2835,2835,2830,4284
|
|
20230829,144800,19280766170,2830,2830,2835,2830,2785
|
|
20230829,144700,19272884135,2835,2835,2835,2835,3894
|
|
20230829,144600,19261844645,2835,2835,2840,2830,4235
|
|
20230829,144500,19249836370,2835,2835,2840,2835,17337
|
|
20230829,144400,19200685970,2835,2830,2835,2830,25866
|
|
20230829,144300,19127439740,2830,2835,2835,2830,15762
|
|
20230829,144200,19082789270,2835,2835,2840,2830,9470
|
|
20230829,144100,19055949665,2830,2835,2835,2830,7196
|
|
20230829,144000,19035566725,2835,2835,2835,2830,13864
|
|
20230829,143900,18996309530,2835,2835,2840,2830,7572
|
|
20230829,143800,18974849200,2835,2835,2840,2835,15386
|
|
20230829,143700,18931220315,2835,2840,2840,2835,6189
|
|
20230829,143600,18913672415,2840,2840,2840,2835,8970
|
|
20230829,143500,18888210740,2835,2840,2840,2835,8220
|
|
20230829,143400,18864892200,2840,2840,2840,2835,3272
|
|
20230829,143300,18855606365,2840,2835,2840,2835,3890
|
|
20230829,143200,18844572595,2835,2840,2840,2835,3865
|
|
20230829,143100,18833611220,2840,2835,2840,2835,11288
|
|
20230829,143000,18801568020,2835,2840,2840,2835,4396
|
|
20230829,142900,18789096580,2835,2835,2840,2835,6400
|
|
20230829,142800,18770951415,2835,2835,2840,2835,18102
|
|
20230829,142700,18719596510,2840,2840,2840,2835,9660
|
|
20230829,142600,18692181350,2840,2835,2840,2835,4243
|
|
20230829,142500,18680152295,2840,2845,2845,2835,12461
|
|
20230829,142400,18644758075,2845,2840,2845,2835,44730
|
|
20230829,142300,18517706595,2840,2835,2840,2835,18979
|
|
20230829,142200,18463839790,2835,2830,2835,2825,66800
|
|
20230829,142100,18274702395,2825,2825,2830,2825,5034
|
|
20230829,142000,18260478405,2830,2830,2830,2825,5808
|
|
20230829,141900,18244056025,2830,2830,2830,2825,1613
|
|
20230829,141800,18239493785,2830,2825,2830,2825,4522
|
|
20230829,141700,18226717660,2825,2830,2830,2825,13299
|
|
20230829,141600,18189086935,2830,2830,2830,2825,2778
|
|
20230829,141500,18181231790,2825,2825,2830,2825,1058
|
|
20230829,141400,18178241150,2825,2825,2830,2825,5153
|
|
20230829,141300,18163678925,2830,2820,2830,2820,5948
|
|
20230829,141200,18146893095,2820,2825,2825,2820,8652
|
|
20230829,141100,18122467055,2825,2825,2825,2820,10281
|
|
20230829,141000,18093435455,2825,2825,2830,2825,3508
|
|
20230829,140900,18083522800,2825,2825,2830,2825,9737
|
|
20230829,140800,18056015120,2825,2825,2830,2825,2081
|
|
20230829,140700,18050135910,2830,2825,2830,2825,2967
|
|
20230829,140600,18041745500,2830,2825,2830,2825,13956
|
|
20230829,140500,18002319585,2825,2830,2830,2825,789
|
|
20230829,140400,18000086815,2830,2830,2830,2825,2496
|
|
20230829,140300,17993025675,2830,2825,2830,2825,7191
|
|
20230829,140200,17972675390,2825,2820,2825,2815,22737
|
|
20230829,140100,17908513650,2825,2825,2825,2820,4558
|
|
20230829,140000,17895650925,2825,2820,2825,2820,1909
|
|
20230829,135900,17890258555,2825,2825,2825,2820,10015
|
|
20230829,135800,17861982865,2825,2820,2825,2820,1908
|
|
20230829,135700,17856599240,2825,2820,2825,2820,2342
|
|
20230829,135600,17849984640,2820,2820,2825,2820,4566
|
|
20230829,135500,17837108315,2825,2820,2825,2820,5005
|
|
20230829,135400,17822981205,2820,2825,2825,2820,3555
|
|
20230829,135300,17812941515,2825,2825,2830,2825,720
|
|
20230829,135200,17810907510,2825,2830,2830,2825,7286
|
|
20230829,135100,17790324335,2830,2830,2830,2825,1979
|
|
20230829,135000,17784731800,2830,2825,2830,2825,2382
|
|
20230829,134900,17777998780,2825,2825,2830,2825,4127
|
|
20230829,134800,17766325780,2825,2830,2830,2825,4737
|
|
20230829,134700,17752932290,2830,2825,2830,2820,9062
|
|
20230829,134600,17727325535,2825,2825,2825,2820,6334
|
|
20230829,134500,17709457165,2825,2825,2825,2820,4346
|
|
20230829,134400,17697180535,2820,2820,2825,2820,4102
|
|
20230829,134300,17685612285,2825,2825,2825,2820,2409
|
|
20230829,134200,17678807440,2815,2820,2820,2815,11184
|
|
20230829,134100,17647272160,2815,2815,2820,2810,18364
|
|
20230829,134000,17595522065,2815,2815,2815,2815,11423
|
|
20230829,133900,17563366320,2820,2815,2820,2815,2431
|
|
20230829,133800,17556522055,2815,2820,2820,2815,9649
|
|
20230829,133700,17529334805,2815,2815,2820,2815,5496
|
|
20230829,133600,17513853240,2815,2815,2820,2810,12603
|
|
20230829,133500,17478387395,2820,2815,2820,2810,4604
|
|
20230829,133400,17465440270,2815,2815,2820,2810,14596
|
|
20230829,133300,17424358345,2815,2820,2820,2815,21037
|
|
20230829,133200,17365135115,2820,2810,2820,2810,29862
|
|
20230829,133100,17281074340,2815,2820,2825,2810,38105
|
|
20230829,133000,17173832095,2820,2820,2825,2820,15403
|
|
20230829,132900,17130389535,2825,2825,2825,2820,25330
|
|
20230829,132800,17058908045,2825,2825,2825,2820,2973
|
|
20230829,132700,17050522710,2820,2825,2825,2820,7482
|
|
20230829,132600,17029422675,2820,2820,2825,2815,17242
|
|
20230829,132500,16980845500,2815,2815,2820,2815,2767
|
|
20230829,132400,16973052895,2820,2820,2825,2815,15425
|
|
20230829,132300,16929582645,2815,2820,2825,2815,16593
|
|
20230829,132200,16882793850,2820,2820,2825,2820,7278
|
|
20230829,132100,16862269885,2820,2820,2825,2820,5410
|
|
20230829,132000,16847006655,2825,2820,2825,2820,10333
|
|
20230829,131900,16817824315,2820,2820,2825,2820,18473
|
|
20230829,131800,16765727075,2825,2825,2825,2820,2150
|
|
20230829,131700,16759660500,2825,2825,2825,2820,11444
|
|
20230829,131600,16727367620,2825,2825,2830,2820,5304
|
|
20230829,131500,16712384195,2825,2830,2830,2820,9954
|
|
20230829,131400,16684263975,2825,2825,2830,2825,5855
|
|
20230829,131300,16667706645,2825,2825,2830,2825,4269
|
|
20230829,131200,16655645750,2825,2825,2825,2825,7707
|
|
20230829,131100,16633873475,2825,2825,2830,2825,1986
|
|
20230829,131000,16628257085,2825,2825,2830,2825,2361
|
|
20230829,130900,16621584835,2825,2830,2830,2825,2114
|
|
20230829,130800,16615611410,2825,2825,2830,2825,6277
|
|
20230829,130700,16597872515,2830,2825,2830,2825,2509
|
|
20230829,130600,16590784435,2825,2825,2830,2825,20928
|
|
20230829,130500,16531662825,2825,2830,2830,2825,17994
|
|
20230829,130400,16480809615,2830,2830,2835,2830,6248
|
|
20230829,130300,16463127740,2830,2835,2835,2825,30066
|
|
20230829,130200,16377970805,2835,2840,2840,2835,4457
|
|
20230829,130100,16365330560,2835,2840,2840,2835,3494
|
|
20230829,130000,16355423625,2835,2840,2840,2835,5067
|
|
20230829,125900,16341056670,2840,2835,2840,2835,1210
|
|
20230829,125800,16337625790,2835,2835,2840,2835,2302
|
|
20230829,125700,16331099460,2835,2835,2840,2835,2110
|
|
20230829,125600,16325113940,2830,2835,2840,2830,41177
|
|
20230829,125500,16208283760,2835,2825,2835,2825,9340
|
|
20230829,125400,16181831085,2830,2825,2830,2820,15767
|
|
20230829,125300,16137290675,2825,2830,2830,2825,18015
|
|
20230829,125200,16086392195,2830,2830,2835,2825,2724
|
|
20230829,125100,16078690515,2830,2830,2835,2830,10436
|
|
20230829,125000,16049156015,2830,2835,2835,2830,4147
|
|
20230829,124900,16037418945,2830,2830,2830,2825,13410
|
|
20230829,124800,15999469520,2830,2835,2835,2830,19317
|
|
20230829,124700,15944796340,2835,2835,2835,2830,2319
|
|
20230829,124600,15938222520,2835,2830,2835,2830,9602
|
|
20230829,124500,15911043470,2830,2835,2835,2830,8308
|
|
20230829,124400,15887493895,2835,2830,2835,2830,4434
|
|
20230829,124300,15874930075,2830,2830,2830,2825,14488
|
|
20230829,124200,15833932740,2825,2830,2835,2825,5345
|
|
20230829,124100,15818815480,2830,2830,2835,2825,10949
|
|
20230829,124000,15787842175,2830,2830,2835,2825,24542
|
|
20230829,123900,15718391045,2830,2830,2835,2825,13556
|
|
20230829,123800,15680027065,2830,2825,2830,2825,1829
|
|
20230829,123700,15674858755,2825,2830,2830,2825,4436
|
|
20230829,123600,15662310230,2830,2835,2835,2825,25924
|
|
20230829,123500,15588981695,2835,2830,2835,2825,16664
|
|
20230829,123400,15541822880,2830,2830,2835,2830,17234
|
|
20230829,123300,15493045930,2830,2840,2840,2830,23473
|
|
20230829,123200,15426504215,2835,2835,2840,2835,2309
|
|
20230829,123100,15419949505,2840,2835,2840,2835,12487
|
|
20230829,123000,15384538250,2835,2835,2840,2835,3803
|
|
20230829,122900,15373756090,2835,2835,2840,2835,3030
|
|
20230829,122800,15365165890,2840,2840,2840,2835,14562
|
|
20230829,122700,15323821905,2840,2835,2840,2835,2658
|
|
20230829,122600,15316281440,2835,2840,2840,2835,5968
|
|
20230829,122500,15299357280,2840,2840,2845,2835,7062
|
|
20230829,122400,15279309385,2840,2845,2845,2835,21044
|
|
20230829,122300,15219558395,2840,2840,2845,2840,16481
|
|
20230829,122200,15172743110,2840,2845,2845,2840,16649
|
|
20230829,122100,15125434595,2840,2855,2855,2840,42124
|
|
20230829,122000,15005483215,2855,2855,2855,2850,25237
|
|
20230829,121900,14933448190,2855,2845,2855,2845,54989
|
|
20230829,121800,14776691945,2850,2850,2850,2845,30356
|
|
20230829,121700,14690185150,2850,2850,2850,2845,12610
|
|
20230829,121600,14654252220,2845,2845,2850,2840,75049
|
|
20230829,121500,14440731580,2845,2835,2845,2835,10231
|
|
20230829,121400,14411641200,2840,2840,2840,2835,19662
|
|
20230829,121300,14355801850,2840,2840,2840,2835,5229
|
|
20230829,121200,14340953140,2840,2845,2845,2835,13521
|
|
20230829,121100,14302554740,2840,2840,2845,2840,11264
|
|
20230829,121000,14270561825,2840,2840,2845,2835,19661
|
|
20230829,120900,14214733655,2840,2845,2845,2840,20851
|
|
20230829,120800,14155503315,2840,2840,2845,2835,53209
|
|
20230829,120700,14004350290,2835,2830,2835,2830,18326
|
|
20230829,120600,13952398315,2830,2830,2835,2825,15953
|
|
20230829,120500,13907254440,2830,2830,2830,2825,3295
|
|
20230829,120400,13897930435,2830,2830,2835,2830,6489
|
|
20230829,120300,13879564910,2830,2825,2830,2825,11315
|
|
20230829,120200,13847563695,2825,2830,2830,2825,2212
|
|
20230829,120100,13841304620,2830,2825,2830,2825,14713
|
|
20230829,120000,13799722675,2825,2835,2835,2825,49796
|
|
20230829,115900,13658948705,2835,2835,2835,2830,1420
|
|
20230829,115800,13654927845,2835,2830,2835,2830,9670
|
|
20230829,115700,13627523960,2830,2830,2835,2825,22152
|
|
20230829,115600,13564832990,2830,2830,2835,2825,12105
|
|
20230829,115500,13530576485,2835,2835,2835,2830,9110
|
|
20230829,115400,13504769095,2835,2825,2835,2825,20276
|
|
20230829,115300,13447406495,2830,2825,2830,2820,14324
|
|
20230829,115200,13406909850,2825,2825,2830,2825,19849
|
|
20230829,115100,13350836025,2825,2825,2830,2825,5035
|
|
20230829,115000,13336610975,2830,2830,2830,2825,2274
|
|
20230829,114900,13330185110,2825,2830,2830,2825,5667
|
|
20230829,114800,13314175005,2825,2825,2830,2825,9813
|
|
20230829,114700,13286417770,2825,2825,2830,2825,5045
|
|
20230829,114600,13272145305,2825,2825,2830,2825,7622
|
|
20230829,114500,13250587740,2825,2825,2830,2825,3652
|
|
20230829,114400,13240266630,2825,2825,2830,2825,16436
|
|
20230829,114300,13193834905,2825,2825,2830,2825,14079
|
|
20230829,114200,13154061625,2825,2825,2830,2825,10089
|
|
20230829,114100,13125528435,2830,2825,2830,2820,19087
|
|
20230829,114000,13071608265,2825,2835,2835,2825,3763
|
|
20230829,113900,13060964025,2830,2830,2835,2825,6782
|
|
20230829,113800,13041773940,2835,2830,2835,2825,19328
|
|
20230829,113700,12987053130,2830,2840,2840,2830,14395
|
|
20230829,113600,12946288375,2835,2835,2840,2825,33524
|
|
20230829,113500,12851205300,2830,2825,2830,2815,69029
|
|
20230829,113400,12656285300,2825,2825,2830,2825,16475
|
|
20230829,113300,12609739140,2825,2825,2830,2820,17961
|
|
20230829,113200,12559000845,2820,2825,2830,2820,25787
|
|
20230829,113100,12486152700,2825,2830,2835,2825,11324
|
|
20230829,113000,12454108365,2825,2835,2840,2825,43245
|
|
20230829,112900,12331653230,2835,2840,2845,2835,23834
|
|
20230829,112800,12263959880,2840,2835,2845,2835,29479
|
|
20230829,112700,12180246355,2840,2830,2840,2830,62873
|
|
20230829,112600,12001898065,2830,2835,2840,2820,74359
|
|
20230829,112500,11791673430,2840,2845,2845,2830,63524
|
|
20230829,112400,11611478565,2840,2840,2845,2840,19908
|
|
20230829,112300,11554904030,2845,2840,2845,2835,36070
|
|
20230829,112200,11452473645,2840,2825,2840,2825,72570
|
|
20230829,112100,11246650655,2830,2830,2840,2820,72655
|
|
20230829,112000,11041159825,2830,2845,2845,2830,147287
|
|
20230829,111900,10623469660,2845,2850,2855,2840,152309
|
|
20230829,111800,10189673285,2845,2840,2850,2840,129845
|
|
20230829,111700,9820362675,2840,2845,2845,2825,174989
|
|
20230829,111600,9323657715,2840,2825,2845,2820,216427
|
|
20230829,111500,8710010660,2830,2805,2830,2805,301041
|
|
20230829,111400,7862968615,2805,2795,2810,2795,34716
|
|
20230829,111300,7765630540,2795,2805,2805,2795,27711
|
|
20230829,111200,7688015740,2805,2800,2805,2800,22782
|
|
20230829,111100,7624222575,2800,2795,2800,2795,13130
|
|
20230829,111000,7587466980,2795,2790,2800,2790,24083
|
|
20230829,110900,7520161590,2790,2790,2795,2790,8182
|
|
20230829,110800,7497302340,2790,2790,2790,2790,32644
|
|
20230829,110700,7406225580,2790,2785,2790,2785,2310
|
|
20230829,110600,7399784280,2785,2785,2790,2785,5292
|
|
20230829,110500,7385038665,2785,2780,2790,2780,17829
|
|
20230829,110400,7335385375,2780,2785,2785,2780,16206
|
|
20230829,110300,7290257035,2780,2780,2785,2780,9176
|
|
20230829,110200,7264735135,2780,2780,2780,2775,4164
|
|
20230829,110100,7253167810,2780,2775,2780,2770,7385
|
|
20230829,110000,7232674515,2775,2770,2775,2770,7767
|
|
20230829,105900,7211159300,2770,2770,2770,2765,1945
|
|
20230829,105800,7205775605,2770,2770,2770,2765,9119
|
|
20230829,105700,7180534060,2765,2770,2770,2765,5937
|
|
20230829,105600,7164105270,2770,2775,2775,2770,29692
|
|
20230829,105500,7081856810,2775,2775,2780,2770,3046
|
|
20230829,105400,7073400985,2775,2775,2775,2775,3137
|
|
20230829,105300,7064695810,2775,2770,2775,2770,6284
|
|
20230829,105200,7047269185,2775,2780,2785,2770,3551
|
|
20230829,105100,7037413055,2780,2780,2785,2775,3526
|
|
20230829,105000,7027621335,2780,2775,2780,2775,5028
|
|
20230829,104900,7013667980,2775,2780,2785,2775,4807
|
|
20230829,104800,7000308295,2780,2775,2780,2775,2756
|
|
20230829,104700,6992651850,2775,2775,2775,2775,7725
|
|
20230829,104600,6971214975,2775,2770,2775,2770,8317
|
|
20230829,104500,6948141035,2770,2775,2775,2770,6537
|
|
20230829,104400,6930031510,2775,2770,2775,2770,34332
|
|
20230829,104300,6834897110,2770,2770,2770,2770,4284
|
|
20230829,104200,6823030430,2770,2770,2775,2770,2209
|
|
20230829,104100,6816911145,2770,2770,2775,2770,7508
|
|
20230829,104000,6796113630,2770,2770,2775,2770,19643
|
|
20230829,103900,6741701285,2775,2770,2775,2770,1265
|
|
20230829,103800,6738197205,2770,2775,2775,2770,6495
|
|
20230829,103700,6720201660,2775,2775,2775,2770,3158
|
|
20230829,103600,6711448210,2770,2770,2775,2770,10978
|
|
20230829,103500,6681032355,2770,2775,2775,2770,4153
|
|
20230829,103400,6669519785,2775,2775,2780,2770,12271
|
|
20230829,103300,6635466425,2775,2775,2780,2775,11532
|
|
20230829,103200,6603465115,2775,2775,2780,2775,9223
|
|
20230829,103100,6577844480,2775,2780,2780,2775,12837
|
|
20230829,103000,6542213850,2780,2780,2785,2780,23182
|
|
20230829,102900,6477765670,2780,2785,2785,2780,30250
|
|
20230829,102800,6393669515,2780,2790,2790,2780,14382
|
|
20230829,102700,6353667340,2790,2790,2790,2785,1945
|
|
20230829,102600,6348243500,2790,2790,2790,2785,2765
|
|
20230829,102500,6340541935,2790,2785,2790,2780,8702
|
|
20230829,102400,6316309960,2780,2780,2785,2780,4712
|
|
20230829,102300,6303205070,2785,2785,2790,2780,3908
|
|
20230829,102200,6292323745,2785,2790,2790,2780,44361
|
|
20230829,102100,6168910335,2790,2785,2790,2785,25943
|
|
20230829,102000,6096619540,2785,2790,2795,2785,28922
|
|
20230829,101900,6015928615,2790,2790,2795,2790,1607
|
|
20230829,101800,6011444070,2790,2795,2795,2790,3468
|
|
20230829,101700,6001755895,2795,2790,2795,2790,8229
|
|
20230829,101600,5978795120,2790,2790,2795,2790,18927
|
|
20230829,101500,5925949305,2795,2800,2800,2790,8025
|
|
20230829,101400,5903523050,2800,2795,2800,2790,12467
|
|
20230829,101300,5868659665,2795,2795,2800,2790,12886
|
|
20230829,101200,5832639795,2800,2800,2800,2795,20932
|
|
20230829,101100,5774062945,2800,2805,2810,2800,27807
|
|
20230829,101000,5696072625,2810,2810,2810,2805,5126
|
|
20230829,100900,5681680425,2805,2805,2810,2805,8512
|
|
20230829,100800,5657762555,2805,2810,2815,2805,12797
|
|
20230829,100700,5621805965,2810,2815,2815,2805,39407
|
|
20230829,100600,5511041690,2815,2815,2820,2810,29493
|
|
20230829,100500,5428019015,2810,2805,2815,2800,74409
|
|
20230829,100400,5218985480,2805,2800,2805,2800,4193
|
|
20230829,100300,5207228980,2800,2800,2800,2795,10848
|
|
20230829,100200,5176860600,2800,2800,2805,2795,7103
|
|
20230829,100100,5156972220,2800,2805,2805,2795,19266
|
|
20230829,100000,5103001690,2805,2800,2810,2790,109486
|
|
20230829,095900,4796444455,2800,2800,2800,2795,8400
|
|
20230829,095800,4772954885,2795,2795,2800,2795,17248
|
|
20230829,095700,4724692325,2795,2790,2800,2790,31312
|
|
20230829,095600,4637198985,2795,2790,2795,2790,9723
|
|
20230829,095500,4610059170,2785,2795,2795,2785,20450
|
|
20230829,095400,4553003020,2795,2790,2795,2790,12343
|
|
20230829,095300,4518509100,2790,2795,2800,2790,12730
|
|
20230829,095200,4482941810,2795,2785,2800,2785,36498
|
|
20230829,095100,4380994180,2785,2785,2790,2785,12309
|
|
20230829,095000,4346711965,2790,2785,2790,2785,10097
|
|
20230829,094900,4318590945,2785,2780,2785,2780,3265
|
|
20230829,094800,4309500795,2785,2790,2790,2780,30245
|
|
20230829,094700,4225267745,2790,2785,2790,2785,1492
|
|
20230829,094600,4221111460,2790,2785,2790,2785,12002
|
|
20230829,094500,4187640245,2790,2795,2795,2785,11472
|
|
20230829,094400,4155632215,2795,2780,2795,2780,14430
|
|
20230829,094300,4115402820,2780,2790,2790,2780,23056
|
|
20230829,094200,4051234795,2790,2795,2800,2785,21210
|
|
20230829,094100,3992045070,2795,2795,2805,2790,115550
|
|
20230829,094000,3668829900,2795,2795,2795,2790,37807
|
|
20230829,093900,3563166760,2795,2795,2795,2790,25138
|
|
20230829,093800,3492996415,2790,2790,2795,2785,39097
|
|
20230829,093700,3383897535,2785,2785,2795,2785,48755
|
|
20230829,093600,3247895115,2790,2785,2790,2780,28620
|
|
20230829,093500,3168198675,2785,2785,2790,2780,60726
|
|
20230829,093400,2999014110,2785,2765,2790,2760,125640
|
|
20230829,093300,2649917690,2765,2765,2770,2755,16184
|
|
20230829,093200,2605201550,2765,2770,2770,2760,16129
|
|
20230829,093100,2560571185,2765,2760,2770,2760,21467
|
|
20230829,093000,2501213700,2765,2760,2765,2750,8279
|
|
20230829,092900,2478379270,2760,2750,2760,2745,7594
|
|
20230829,092800,2457438665,2750,2755,2760,2750,10622
|
|
20230829,092700,2428217510,2755,2760,2760,2750,16268
|
|
20230829,092600,2383369630,2760,2760,2760,2755,9115
|
|
20230829,092500,2358226155,2760,2750,2760,2750,30811
|
|
20230829,092400,2273225130,2750,2745,2755,2745,22223
|
|
20230829,092300,2212158915,2750,2745,2750,2745,13250
|
|
20230829,092200,2175772135,2745,2750,2750,2745,56016
|
|
20230829,092100,2021914535,2750,2755,2755,2750,2884
|
|
20230829,092000,2013981620,2755,2755,2760,2750,11305
|
|
20230829,091900,1982837590,2755,2750,2760,2750,13991
|
|
20230829,091800,1944339445,2750,2750,2760,2745,45979
|
|
20230829,091700,1817789805,2750,2750,2755,2745,20116
|
|
20230829,091600,1762472570,2750,2755,2755,2750,8168
|
|
20230829,091500,1739992265,2760,2760,2760,2755,25644
|
|
20230829,091400,1669309225,2760,2755,2760,2755,23637
|
|
20230829,091300,1604090095,2755,2750,2755,2750,17189
|
|
20230829,091200,1556766520,2750,2745,2755,2745,24754
|
|
20230829,091100,1488748485,2740,2735,2745,2730,21561
|
|
20230829,091000,1429700220,2735,2735,2735,2730,12074
|
|
20230829,090900,1396719560,2735,2735,2735,2730,33776
|
|
20230829,090800,1304483640,2735,2730,2735,2730,12031
|
|
20230829,090700,1271614120,2735,2725,2735,2725,36624
|
|
20230829,090600,1171674715,2725,2735,2735,2725,54793
|
|
20230829,090500,1022160360,2740,2760,2760,2735,68537
|
|
20230829,090400,834156950,2760,2755,2760,2750,37443
|
|
20230829,090300,731052950,2750,2760,2770,2750,76508
|
|
20230829,090200,519821595,2760,2750,2760,2745,18127
|
|
20230829,090100,469937160,2745,2755,2760,2745,56564
|
|
20230829,090000,314218820,2750,2750,2770,2750,114085
|