592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184900,14627101355,2890,2890,2890,2890,45533
|
|
20230823,184800,14627101355,2890,2890,2890,2890,0
|
|
20230823,184700,14627101355,2890,2890,2890,2890,0
|
|
20230823,184600,14627101355,2890,2890,2890,2890,0
|
|
20230823,184500,14627101355,2890,2890,2890,2890,0
|
|
20230823,184400,14627101355,2890,2890,2890,2890,0
|
|
20230823,184300,14627101355,2890,2890,2890,2890,0
|
|
20230823,184200,14627101355,2890,2890,2890,2890,0
|
|
20230823,184100,14627101355,2890,2890,2890,2890,0
|
|
20230823,184000,14627101355,2890,2890,2890,2890,0
|
|
20230823,183900,14627101355,2890,2890,2890,2890,0
|
|
20230823,183800,14627101355,2890,2890,2890,2890,0
|
|
20230823,183700,14627101355,2890,2890,2890,2890,0
|
|
20230823,183600,14627101355,2890,2890,2890,2890,0
|
|
20230823,183500,14627101355,2890,2890,2890,2890,0
|
|
20230823,183400,14627101355,2890,2890,2890,2890,0
|
|
20230823,183300,14627101355,2890,2890,2890,2890,0
|
|
20230823,183200,14627101355,2890,2890,2890,2890,0
|
|
20230823,183100,14627101355,2890,2890,2890,2890,0
|
|
20230823,183000,14627101355,2890,2890,2890,2890,0
|
|
20230823,182900,14627101355,2890,2890,2890,2890,0
|
|
20230823,182800,14627101355,2890,2890,2890,2890,0
|
|
20230823,182700,14627101355,2890,2890,2890,2890,0
|
|
20230823,182600,14627101355,2890,2890,2890,2890,0
|
|
20230823,182500,14627101355,2890,2890,2890,2890,0
|
|
20230823,182400,14627101355,2890,2890,2890,2890,0
|
|
20230823,182300,14627101355,2890,2890,2890,2890,0
|
|
20230823,182200,14627101355,2890,2890,2890,2890,0
|
|
20230823,182100,14627101355,2890,2890,2890,2890,0
|
|
20230823,182000,14627101355,2890,2890,2890,2890,0
|
|
20230823,181900,14627101355,2890,2890,2890,2890,45533
|
|
20230823,181800,14627101355,2890,2890,2890,2890,0
|
|
20230823,181700,14627101355,2890,2890,2890,2890,0
|
|
20230823,181600,14627101355,2890,2890,2890,2890,0
|
|
20230823,181500,14627101355,2890,2890,2890,2890,0
|
|
20230823,181400,14627101355,2890,2890,2890,2890,0
|
|
20230823,181300,14627101355,2890,2890,2890,2890,0
|
|
20230823,181200,14627101355,2890,2890,2890,2890,0
|
|
20230823,181100,14627101355,2890,2890,2890,2890,0
|
|
20230823,181000,14627101355,2890,2890,2890,2890,0
|
|
20230823,180900,14627101355,2890,2890,2890,2890,0
|
|
20230823,180800,14627101355,2890,2890,2890,2890,0
|
|
20230823,180700,14627101355,2890,2890,2890,2890,0
|
|
20230823,180600,14627101355,2890,2890,2890,2890,0
|
|
20230823,180500,14627101355,2890,2890,2890,2890,0
|
|
20230823,180400,14627101355,2890,2890,2890,2890,0
|
|
20230823,180300,14627101355,2890,2890,2890,2890,0
|
|
20230823,180200,14627101355,2890,2890,2890,2890,0
|
|
20230823,180100,14627101355,2890,2890,2890,2890,0
|
|
20230823,180000,14627101355,2890,2890,2890,2890,0
|
|
20230823,175900,14627101355,2890,2890,2890,2890,0
|
|
20230823,175800,14627101355,2890,2890,2890,2890,0
|
|
20230823,175700,14627101355,2890,2890,2890,2890,0
|
|
20230823,175600,14627101355,2890,2890,2890,2890,0
|
|
20230823,175500,14627101355,2890,2890,2890,2890,0
|
|
20230823,175400,14627101355,2890,2890,2890,2890,0
|
|
20230823,175300,14627101355,2890,2890,2890,2890,0
|
|
20230823,175200,14627101355,2890,2890,2890,2890,0
|
|
20230823,175100,14627101355,2890,2890,2890,2890,0
|
|
20230823,175000,14627101355,2890,2890,2890,2890,0
|
|
20230823,174900,14627101355,2890,2890,2890,2890,45533
|
|
20230823,174800,14627101355,2890,2890,2890,2890,0
|
|
20230823,174700,14627101355,2890,2890,2890,2890,0
|
|
20230823,174600,14627101355,2890,2890,2890,2890,0
|
|
20230823,174500,14627101355,2890,2890,2890,2890,0
|
|
20230823,174400,14627101355,2890,2890,2890,2890,0
|
|
20230823,174300,14627101355,2890,2890,2890,2890,0
|
|
20230823,174200,14627101355,2890,2890,2890,2890,0
|
|
20230823,174100,14627101355,2890,2890,2890,2890,0
|
|
20230823,174000,14627101355,2890,2890,2890,2890,0
|
|
20230823,173900,14627101355,2890,2890,2890,2890,0
|
|
20230823,173800,14627101355,2890,2890,2890,2890,0
|
|
20230823,173700,14627101355,2890,2890,2890,2890,0
|
|
20230823,173600,14627101355,2890,2890,2890,2890,0
|
|
20230823,173500,14627101355,2890,2890,2890,2890,0
|
|
20230823,173400,14627101355,2890,2890,2890,2890,0
|
|
20230823,173300,14627101355,2890,2890,2890,2890,0
|
|
20230823,173200,14627101355,2890,2890,2890,2890,0
|
|
20230823,173100,14627101355,2890,2890,2890,2890,0
|
|
20230823,173000,14627101355,2890,2890,2890,2890,0
|
|
20230823,172900,14627101355,2890,2890,2890,2890,0
|
|
20230823,172800,14627101355,2890,2890,2890,2890,0
|
|
20230823,172700,14627101355,2890,2890,2890,2890,0
|
|
20230823,172600,14627101355,2890,2890,2890,2890,0
|
|
20230823,172500,14627101355,2890,2890,2890,2890,0
|
|
20230823,172400,14627101355,2890,2890,2890,2890,0
|
|
20230823,172300,14627101355,2890,2890,2890,2890,0
|
|
20230823,172200,14627101355,2890,2890,2890,2890,0
|
|
20230823,172100,14627101355,2890,2890,2890,2890,0
|
|
20230823,172000,14627101355,2890,2890,2890,2890,0
|
|
20230823,171900,14627101355,2890,2890,2890,2890,45533
|
|
20230823,171800,14627101355,2890,2890,2890,2890,0
|
|
20230823,171700,14627101355,2890,2890,2890,2890,0
|
|
20230823,171600,14627101355,2890,2890,2890,2890,0
|
|
20230823,171500,14627101355,2890,2890,2890,2890,0
|
|
20230823,171400,14627101355,2890,2890,2890,2890,0
|
|
20230823,171300,14627101355,2890,2890,2890,2890,0
|
|
20230823,171200,14627101355,2890,2890,2890,2890,0
|
|
20230823,171100,14627101355,2890,2890,2890,2890,0
|
|
20230823,171000,14627101355,2890,2890,2890,2890,0
|
|
20230823,170900,14627101355,2890,2890,2890,2890,0
|
|
20230823,170800,14627101355,2890,2890,2890,2890,0
|
|
20230823,170700,14627101355,2890,2890,2890,2890,0
|
|
20230823,170600,14627101355,2890,2890,2890,2890,0
|
|
20230823,170500,14627101355,2890,2890,2890,2890,0
|
|
20230823,170400,14627101355,2890,2890,2890,2890,0
|
|
20230823,170300,14627101355,2890,2890,2890,2890,0
|
|
20230823,170200,14627101355,2890,2890,2890,2890,0
|
|
20230823,170100,14627101355,2890,2890,2890,2890,0
|
|
20230823,170000,14627101355,2890,2890,2890,2890,0
|
|
20230823,165900,14627101355,2890,2890,2890,2890,0
|
|
20230823,165800,14627101355,2890,2890,2890,2890,0
|
|
20230823,165700,14627101355,2890,2890,2890,2890,0
|
|
20230823,165600,14627101355,2890,2890,2890,2890,0
|
|
20230823,165500,14627101355,2890,2890,2890,2890,0
|
|
20230823,165400,14627101355,2890,2890,2890,2890,0
|
|
20230823,165300,14627101355,2890,2890,2890,2890,0
|
|
20230823,165200,14627101355,2890,2890,2890,2890,0
|
|
20230823,165100,14627101355,2890,2890,2890,2890,0
|
|
20230823,165000,14627101355,2890,2890,2890,2890,0
|
|
20230823,164900,14627101355,2890,2890,2890,2890,45533
|
|
20230823,164800,14627101355,2890,2890,2890,2890,0
|
|
20230823,164700,14627101355,2890,2890,2890,2890,0
|
|
20230823,164600,14627101355,2890,2890,2890,2890,0
|
|
20230823,164500,14627101355,2890,2890,2890,2890,0
|
|
20230823,164400,14627101355,2890,2890,2890,2890,0
|
|
20230823,164300,14627101355,2890,2890,2890,2890,0
|
|
20230823,164200,14627101355,2890,2890,2890,2890,0
|
|
20230823,164100,14627101355,2890,2890,2890,2890,0
|
|
20230823,164000,14627101355,2890,2890,2890,2890,0
|
|
20230823,163900,14627101355,2890,2890,2890,2890,0
|
|
20230823,163800,14627101355,2890,2890,2890,2890,0
|
|
20230823,163700,14627101355,2890,2890,2890,2890,0
|
|
20230823,163600,14627101355,2890,2890,2890,2890,0
|
|
20230823,163500,14627101355,2890,2890,2890,2890,0
|
|
20230823,163400,14627101355,2890,2890,2890,2890,0
|
|
20230823,163300,14627101355,2890,2890,2890,2890,0
|
|
20230823,163200,14627101355,2890,2890,2890,2890,0
|
|
20230823,163100,14627101355,2890,2890,2890,2890,0
|
|
20230823,163000,14627101355,2890,2890,2890,2890,0
|
|
20230823,162900,14627101355,2890,2890,2890,2890,0
|
|
20230823,162800,14627101355,2890,2890,2890,2890,0
|
|
20230823,162700,14627101355,2890,2890,2890,2890,0
|
|
20230823,162600,14627101355,2890,2890,2890,2890,0
|
|
20230823,162500,14627101355,2890,2890,2890,2890,0
|
|
20230823,162400,14627101355,2890,2890,2890,2890,0
|
|
20230823,162300,14627101355,2890,2890,2890,2890,0
|
|
20230823,162200,14627101355,2890,2890,2890,2890,0
|
|
20230823,162100,14627101355,2890,2890,2890,2890,0
|
|
20230823,162000,14627101355,2890,2890,2890,2890,0
|
|
20230823,161900,14627101355,2890,2890,2890,2890,45533
|
|
20230823,161800,14627101355,2890,2890,2890,2890,0
|
|
20230823,161700,14627101355,2890,2890,2890,2890,0
|
|
20230823,161600,14627101355,2890,2890,2890,2890,0
|
|
20230823,161500,14627101355,2890,2890,2890,2890,0
|
|
20230823,161400,14627101355,2890,2890,2890,2890,0
|
|
20230823,161300,14627101355,2890,2890,2890,2890,0
|
|
20230823,161200,14627101355,2890,2890,2890,2890,0
|
|
20230823,161100,14627101355,2890,2890,2890,2890,0
|
|
20230823,161000,14627101355,2890,2890,2890,2890,0
|
|
20230823,160900,14627101355,2890,2890,2890,2890,0
|
|
20230823,160800,14627101355,2890,2890,2890,2890,0
|
|
20230823,160700,14627101355,2890,2890,2890,2890,0
|
|
20230823,160600,14627101355,2890,2890,2890,2890,0
|
|
20230823,160500,14627101355,2890,2890,2890,2890,0
|
|
20230823,160400,14627101355,2890,2890,2890,2890,0
|
|
20230823,160300,14627101355,2890,2890,2890,2890,0
|
|
20230823,160200,14627101355,2890,2890,2890,2890,0
|
|
20230823,160100,14627101355,2890,2890,2890,2890,0
|
|
20230823,160000,14627101355,2890,2890,2890,2890,0
|
|
20230823,155900,14627101355,2890,2890,2890,2890,0
|
|
20230823,155800,14627101355,2890,2890,2890,2890,0
|
|
20230823,155700,14627101355,2890,2890,2890,2890,0
|
|
20230823,155600,14627101355,2890,2890,2890,2890,0
|
|
20230823,155500,14627101355,2890,2890,2890,2890,0
|
|
20230823,155400,14627101355,2890,2890,2890,2890,0
|
|
20230823,155300,14627101355,2890,2890,2890,2890,0
|
|
20230823,155200,14627101355,2890,2890,2890,2890,0
|
|
20230823,155100,14627101355,2890,2890,2890,2890,0
|
|
20230823,155000,14627101355,2890,2890,2890,2890,0
|
|
20230823,154900,14627101355,2890,2890,2890,2890,45533
|
|
20230823,154800,14627101355,2890,2890,2890,2890,0
|
|
20230823,154700,14627101355,2890,2890,2890,2890,0
|
|
20230823,154600,14627101355,2890,2890,2890,2890,0
|
|
20230823,154500,14627101355,2890,2890,2890,2890,0
|
|
20230823,154400,14627101355,2890,2890,2890,2890,0
|
|
20230823,154300,14627101355,2890,2890,2890,2890,0
|
|
20230823,154200,14627101355,2890,2890,2890,2890,0
|
|
20230823,154100,14627101355,2890,2890,2890,2890,0
|
|
20230823,154000,14627101355,2890,2890,2890,2890,0
|
|
20230823,153900,14627101355,2890,2890,2890,2890,0
|
|
20230823,153800,14627101355,2890,2890,2890,2890,0
|
|
20230823,153700,14627101355,2890,2890,2890,2890,0
|
|
20230823,153600,14627101355,2890,2890,2890,2890,0
|
|
20230823,153500,14627101355,2890,2890,2890,2890,0
|
|
20230823,153400,14627101355,2890,2890,2890,2890,0
|
|
20230823,153300,14627101355,2890,2890,2890,2890,0
|
|
20230823,153200,14627101355,2890,2890,2890,2890,0
|
|
20230823,153100,14627101355,2890,2890,2890,2890,0
|
|
20230823,153000,14627101355,2890,2890,2890,2890,45533
|
|
20230823,152900,14495510985,2885,2885,2885,2885,0
|
|
20230823,152800,14495510985,2885,2885,2885,2885,0
|
|
20230823,152700,14495510985,2885,2885,2885,2885,0
|
|
20230823,152600,14495510985,2885,2885,2885,2885,0
|
|
20230823,152500,14495510985,2885,2885,2885,2885,0
|
|
20230823,152400,14495510985,2885,2885,2885,2885,0
|
|
20230823,152300,14495510985,2885,2885,2885,2885,0
|
|
20230823,152200,14495510985,2885,2885,2885,2885,0
|
|
20230823,152100,14495510985,2885,2885,2885,2885,0
|
|
20230823,152000,14495510985,2885,2885,2885,2885,0
|
|
20230823,151900,14495510985,2885,2875,2885,2870,32703
|
|
20230823,151800,14401411345,2880,2885,2885,2875,5641
|
|
20230823,151700,14385170175,2885,2890,2890,2880,6177
|
|
20230823,151600,14367345300,2890,2885,2890,2880,10879
|
|
20230823,151500,14335941040,2885,2880,2885,2875,6529
|
|
20230823,151400,14317151100,2880,2880,2880,2875,3856
|
|
20230823,151300,14306057855,2880,2875,2880,2870,11354
|
|
20230823,151200,14273454400,2865,2880,2880,2865,10254
|
|
20230823,151100,14244011215,2880,2885,2890,2870,23917
|
|
20230823,151000,14175138565,2890,2895,2900,2885,24874
|
|
20230823,150900,14103227970,2900,2905,2910,2895,12772
|
|
20230823,150800,14066184885,2905,2905,2910,2905,8728
|
|
20230823,150700,14040824425,2905,2895,2905,2895,6096
|
|
20230823,150600,14023151750,2900,2890,2905,2890,6938
|
|
20230823,150500,14003059025,2890,2895,2900,2885,2815
|
|
20230823,150400,13994924710,2890,2890,2895,2880,21314
|
|
20230823,150300,13933433175,2885,2890,2895,2885,16324
|
|
20230823,150200,13886299105,2890,2895,2895,2885,15565
|
|
20230823,150100,13841302510,2895,2910,2910,2885,24689
|
|
20230823,150000,13769847830,2910,2910,2915,2905,8248
|
|
20230823,145900,13745850260,2905,2895,2920,2895,17690
|
|
20230823,145800,13694515085,2895,2900,2900,2895,5673
|
|
20230823,145700,13678087380,2900,2900,2900,2890,26059
|
|
20230823,145600,13602581100,2900,2915,2920,2900,45035
|
|
20230823,145500,13471638830,2920,2920,2925,2910,17802
|
|
20230823,145400,13419689600,2920,2920,2930,2920,13908
|
|
20230823,145300,13379015655,2925,2920,2925,2915,12799
|
|
20230823,145200,13341639775,2920,2910,2925,2910,14319
|
|
20230823,145100,13299843555,2920,2915,2920,2915,8656
|
|
20230823,145000,13274596545,2915,2920,2930,2915,28669
|
|
20230823,144900,13190843835,2925,2930,2930,2905,49669
|
|
20230823,144800,13045765390,2930,2935,2940,2925,32130
|
|
20230823,144700,12951621875,2935,2940,2945,2935,21713
|
|
20230823,144600,12887826480,2935,2940,2955,2935,38259
|
|
20230823,144500,12775166465,2935,2965,2970,2935,39276
|
|
20230823,144400,12658959360,2970,2990,2995,2960,97007
|
|
20230823,144300,12369964275,2985,2975,2990,2965,77248
|
|
20230823,144200,12139902470,2980,2960,2985,2955,70688
|
|
20230823,144100,11929960270,2960,2945,2960,2940,35543
|
|
20230823,144000,11825073280,2950,2940,2950,2930,59222
|
|
20230823,143900,11650842830,2940,2930,2940,2925,41503
|
|
20230823,143800,11528992740,2930,2915,2935,2915,83062
|
|
20230823,143700,11285985375,2915,2905,2915,2905,13426
|
|
20230823,143600,11246909420,2905,2910,2910,2905,22185
|
|
20230823,143500,11182461375,2905,2905,2905,2900,10295
|
|
20230823,143400,11152563155,2905,2905,2905,2890,18134
|
|
20230823,143300,11100001010,2905,2910,2915,2900,21294
|
|
20230823,143200,11038095190,2905,2905,2910,2900,32383
|
|
20230823,143100,10943956975,2905,2895,2905,2895,35586
|
|
20230823,143000,10840796580,2895,2895,2895,2890,8588
|
|
20230823,142900,10815936005,2890,2880,2895,2880,33818
|
|
20230823,142800,10718345290,2880,2880,2880,2875,5425
|
|
20230823,142700,10702728230,2880,2870,2880,2865,22413
|
|
20230823,142600,10638360785,2870,2865,2870,2860,12310
|
|
20230823,142500,10603102075,2865,2870,2875,2865,10271
|
|
20230823,142400,10573612670,2875,2870,2875,2870,4287
|
|
20230823,142300,10561308770,2870,2865,2875,2865,13489
|
|
20230823,142200,10522605235,2865,2865,2870,2865,5654
|
|
20230823,142100,10506405990,2865,2865,2870,2860,4676
|
|
20230823,142000,10493009815,2860,2865,2870,2860,4388
|
|
20230823,141900,10480442925,2870,2865,2870,2865,22571
|
|
20230823,141800,10415710205,2865,2870,2870,2865,7584
|
|
20230823,141700,10393950605,2870,2870,2875,2865,10260
|
|
20230823,141600,10364504355,2870,2870,2870,2865,9661
|
|
20230823,141500,10336782425,2865,2870,2875,2860,13974
|
|
20230823,141400,10296661440,2870,2865,2875,2860,26224
|
|
20230823,141300,10221442940,2865,2865,2865,2860,11593
|
|
20230823,141200,10188266795,2865,2865,2865,2860,11840
|
|
20230823,141100,10154348945,2860,2855,2860,2855,31764
|
|
20230823,141000,10063622130,2850,2850,2855,2840,18108
|
|
20230823,140900,10012067310,2850,2850,2850,2845,11354
|
|
20230823,140800,9979710410,2845,2850,2850,2845,7727
|
|
20230823,140700,9957695585,2845,2850,2850,2845,25356
|
|
20230823,140600,9885435535,2850,2835,2850,2830,27989
|
|
20230823,140500,9805883615,2830,2835,2835,2830,327
|
|
20230823,140400,9804958190,2830,2830,2835,2830,8797
|
|
20230823,140300,9780062670,2830,2830,2835,2825,795
|
|
20230823,140200,9777814240,2820,2835,2840,2820,6227
|
|
20230823,140100,9760178900,2840,2830,2840,2830,2550
|
|
20230823,140000,9752950295,2835,2830,2840,2830,4359
|
|
20230823,135900,9740587745,2825,2830,2840,2820,32987
|
|
20230823,135800,9647165815,2825,2825,2825,2820,1844
|
|
20230823,135700,9641957265,2825,2820,2825,2815,2743
|
|
20230823,135600,9634231070,2825,2820,2825,2815,2386
|
|
20230823,135500,9627512200,2825,2825,2830,2810,16159
|
|
20230823,135400,9581996825,2830,2830,2830,2820,3613
|
|
20230823,135300,9571786375,2825,2820,2830,2820,4900
|
|
20230823,135200,9557924585,2820,2825,2835,2820,19537
|
|
20230823,135100,9502679280,2825,2825,2830,2820,7240
|
|
20230823,135000,9482244170,2825,2835,2835,2825,20941
|
|
20230823,134900,9423010915,2835,2835,2835,2830,1845
|
|
20230823,134800,9417786200,2830,2830,2835,2830,7126
|
|
20230823,134700,9397608905,2830,2830,2830,2825,5054
|
|
20230823,134600,9383307590,2830,2825,2830,2825,12967
|
|
20230823,134500,9346621050,2825,2825,2830,2820,6049
|
|
20230823,134400,9329545810,2820,2820,2825,2820,9792
|
|
20230823,134300,9301907915,2825,2820,2825,2815,4854
|
|
20230823,134200,9288220185,2820,2820,2820,2820,4413
|
|
20230823,134100,9275775525,2820,2825,2830,2810,10770
|
|
20230823,134000,9245403995,2825,2815,2830,2815,30486
|
|
20230823,133900,9159421265,2815,2815,2815,2810,3034
|
|
20230823,133800,9150880755,2815,2805,2815,2805,8617
|
|
20230823,133700,9126651060,2805,2805,2805,2805,5533
|
|
20230823,133600,9111130995,2805,2805,2810,2805,10017
|
|
20230823,133500,9083014120,2805,2810,2810,2805,4674
|
|
20230823,133400,9069880315,2810,2810,2815,2800,11935
|
|
20230823,133300,9036374460,2805,2810,2815,2800,26807
|
|
20230823,133200,8961089540,2810,2805,2810,2800,7291
|
|
20230823,133100,8940650315,2805,2805,2810,2800,5521
|
|
20230823,133000,8925161655,2800,2800,2805,2800,4933
|
|
20230823,132900,8911347875,2800,2800,2800,2800,1397
|
|
20230823,132800,8907436275,2800,2800,2800,2800,4005
|
|
20230823,132700,8896222275,2800,2800,2805,2800,16722
|
|
20230823,132600,8849396030,2805,2800,2805,2795,6622
|
|
20230823,132500,8830862745,2800,2805,2805,2795,5737
|
|
20230823,132400,8814794525,2805,2810,2810,2805,11474
|
|
20230823,132300,8782606080,2810,2810,2810,2800,4772
|
|
20230823,132200,8769211390,2800,2800,2805,2800,7033
|
|
20230823,132100,8749487220,2800,2800,2800,2800,6184
|
|
20230823,132000,8732172020,2795,2790,2795,2790,29208
|
|
20230823,131900,8650615750,2790,2790,2795,2785,20813
|
|
20230823,131800,8592582285,2790,2795,2795,2790,2396
|
|
20230823,131700,8585897225,2795,2790,2795,2790,16438
|
|
20230823,131600,8539994710,2790,2785,2795,2785,13739
|
|
20230823,131500,8501672640,2785,2790,2790,2780,5714
|
|
20230823,131400,8485758945,2785,2785,2790,2780,8221
|
|
20230823,131300,8462876615,2780,2790,2795,2780,20263
|
|
20230823,131200,8406422855,2790,2795,2795,2780,31322
|
|
20230823,131100,8319252405,2795,2795,2795,2790,2985
|
|
20230823,131000,8310910915,2795,2800,2800,2790,10470
|
|
20230823,130900,8281664075,2800,2790,2800,2780,18607
|
|
20230823,130800,8229799160,2785,2795,2795,2785,50139
|
|
20230823,130700,8089969675,2795,2805,2805,2795,57809
|
|
20230823,130600,7928147635,2805,2805,2805,2800,9318
|
|
20230823,130500,7902046370,2800,2810,2810,2800,19841
|
|
20230823,130400,7846470960,2810,2805,2810,2800,36145
|
|
20230823,130300,7745094720,2805,2815,2815,2805,9815
|
|
20230823,130200,7717529340,2810,2815,2815,2810,7395
|
|
20230823,130100,7696740705,2815,2815,2815,2810,2212
|
|
20230823,130000,7690515835,2815,2810,2815,2810,7159
|
|
20230823,125900,7670368585,2810,2810,2815,2810,2157
|
|
20230823,125800,7664306860,2815,2820,2820,2810,3546
|
|
20230823,125700,7654326845,2820,2810,2820,2805,19681
|
|
20230823,125600,7599027400,2805,2805,2805,2800,33945
|
|
20230823,125500,7503903275,2805,2810,2810,2800,47191
|
|
20230823,125400,7371588505,2810,2820,2825,2810,41694
|
|
20230823,125300,7254280740,2825,2825,2830,2825,4409
|
|
20230823,125200,7241825305,2820,2825,2825,2820,679
|
|
20230823,125100,7239910050,2825,2825,2825,2825,6068
|
|
20230823,125000,7222767950,2825,2820,2825,2820,1892
|
|
20230823,124900,7217432245,2820,2820,2820,2820,1824
|
|
20230823,124800,7212288565,2820,2825,2825,2820,5819
|
|
20230823,124700,7195872635,2825,2820,2825,2815,10866
|
|
20230823,124600,7165237120,2820,2820,2820,2820,2177
|
|
20230823,124500,7159097980,2820,2820,2820,2815,1852
|
|
20230823,124400,7153881335,2815,2815,2820,2815,20245
|
|
20230823,124300,7096884475,2815,2815,2820,2815,11872
|
|
20230823,124200,7063464635,2815,2815,2815,2815,9101
|
|
20230823,124100,7037845320,2815,2820,2820,2815,2788
|
|
20230823,124000,7029990235,2820,2820,2820,2815,5298
|
|
20230823,123900,7015050405,2820,2815,2825,2815,6643
|
|
20230823,123800,6996346970,2815,2825,2825,2815,9879
|
|
20230823,123700,6968516015,2825,2830,2830,2820,16207
|
|
20230823,123600,6922785195,2825,2830,2830,2825,2034
|
|
20230823,123500,6917034025,2830,2825,2830,2825,4743
|
|
20230823,123400,6903634530,2825,2825,2825,2825,2292
|
|
20230823,123300,6897159630,2825,2825,2825,2825,5919
|
|
20230823,123200,6880438455,2825,2820,2825,2820,3312
|
|
20230823,123100,6871090480,2820,2825,2825,2820,13298
|
|
20230823,123000,6833589640,2825,2825,2825,2820,1978
|
|
20230823,122900,6828001810,2820,2820,2820,2820,7471
|
|
20230823,122800,6806933590,2820,2830,2830,2820,27547
|
|
20230823,122700,6729158070,2830,2830,2835,2830,2449
|
|
20230823,122600,6722227390,2830,2830,2830,2825,14116
|
|
20230823,122500,6682279630,2830,2840,2840,2830,6423
|
|
20230823,122400,6664095040,2840,2840,2840,2835,2828
|
|
20230823,122300,6656077035,2840,2840,2840,2840,1
|
|
20230823,122200,6656074195,2835,2835,2840,2830,7026
|
|
20230823,122100,6636170485,2835,2835,2835,2835,5271
|
|
20230823,122000,6621227200,2835,2840,2840,2835,4127
|
|
20230823,121900,6609527140,2840,2835,2840,2835,2680
|
|
20230823,121800,6601926490,2835,2835,2840,2835,675
|
|
20230823,121700,6600012235,2835,2835,2835,2830,1037
|
|
20230823,121600,6597074005,2835,2830,2835,2830,4710
|
|
20230823,121500,6583744380,2830,2835,2840,2830,5466
|
|
20230823,121400,6568257915,2830,2840,2840,2830,8779
|
|
20230823,121300,6543382460,2840,2840,2845,2835,7474
|
|
20230823,121200,6522162950,2845,2840,2845,2840,246
|
|
20230823,121100,6521464250,2840,2840,2845,2840,2920
|
|
20230823,121000,6513171400,2840,2835,2845,2830,1799
|
|
20230823,120900,6508061600,2835,2835,2840,2830,4510
|
|
20230823,120800,6495275970,2835,2835,2835,2835,1659
|
|
20230823,120700,6490572705,2835,2835,2840,2835,681
|
|
20230823,120600,6488641565,2835,2840,2840,2835,326
|
|
20230823,120500,6487715880,2840,2835,2840,2835,443
|
|
20230823,120400,6486459850,2835,2835,2835,2835,699
|
|
20230823,120300,6484478185,2830,2835,2835,2830,5963
|
|
20230823,120200,6467591655,2835,2835,2835,2835,3892
|
|
20230823,120100,6456557835,2835,2835,2845,2835,5085
|
|
20230823,120000,6442141250,2835,2840,2840,2835,7165
|
|
20230823,115900,6421809975,2835,2840,2840,2835,1630
|
|
20230823,115800,6417186745,2840,2845,2845,2840,3043
|
|
20230823,115700,6408537870,2840,2840,2845,2840,88
|
|
20230823,115600,6408287725,2845,2840,2845,2840,2635
|
|
20230823,115500,6400803995,2835,2840,2840,2835,940
|
|
20230823,115400,6398134450,2840,2840,2840,2840,1936
|
|
20230823,115300,6392636210,2835,2845,2845,2835,1033
|
|
20230823,115200,6389707325,2835,2840,2845,2835,3039
|
|
20230823,115100,6381087120,2840,2840,2840,2840,677
|
|
20230823,115000,6379164440,2840,2835,2840,2830,1544
|
|
20230823,114900,6374785625,2835,2840,2840,2835,4863
|
|
20230823,114800,6360997640,2840,2845,2845,2835,12373
|
|
20230823,114700,6325850195,2845,2840,2845,2840,159
|
|
20230823,114600,6325398215,2845,2845,2845,2845,1224
|
|
20230823,114500,6321915935,2845,2845,2845,2840,597
|
|
20230823,114400,6320218075,2845,2850,2850,2845,1886
|
|
20230823,114300,6314844875,2850,2845,2850,2840,1967
|
|
20230823,114200,6309251285,2840,2840,2845,2840,3626
|
|
20230823,114100,6298952895,2840,2845,2845,2840,554
|
|
20230823,114000,6297379160,2845,2845,2850,2845,2027
|
|
20230823,113900,6291612265,2850,2845,2850,2845,3928
|
|
20230823,113800,6280417505,2845,2850,2855,2835,13113
|
|
20230823,113700,6243161175,2850,2845,2850,2840,12377
|
|
20230823,113600,6207900740,2845,2850,2850,2840,5043
|
|
20230823,113500,6193568605,2850,2835,2850,2835,14481
|
|
20230823,113400,6152437965,2835,2830,2840,2830,9530
|
|
20230823,113300,6125451005,2835,2835,2835,2830,1063
|
|
20230823,113200,6122438815,2835,2835,2835,2830,1591
|
|
20230823,113100,6117935780,2835,2835,2835,2830,1083
|
|
20230823,113000,6114865925,2835,2840,2840,2830,2474
|
|
20230823,112900,6107850485,2835,2835,2835,2830,6553
|
|
20230823,112800,6089276260,2840,2840,2840,2835,500
|
|
20230823,112700,6087856935,2840,2835,2840,2835,1844
|
|
20230823,112600,6082623360,2835,2835,2835,2835,2610
|
|
20230823,112500,6075224010,2835,2840,2840,2835,2019
|
|
20230823,112400,6069499895,2840,2845,2845,2840,9723
|
|
20230823,112300,6041884930,2850,2845,2850,2845,29753
|
|
20230823,112200,5957234885,2845,2845,2850,2840,5229
|
|
20230823,112100,5942357835,2845,2845,2850,2845,4106
|
|
20230823,112000,5930676255,2845,2840,2845,2840,5852
|
|
20230823,111900,5914052510,2840,2840,2840,2835,3597
|
|
20230823,111800,5903842155,2840,2840,2840,2830,4068
|
|
20230823,111700,5892295225,2840,2825,2840,2825,13956
|
|
20230823,111600,5852784745,2825,2830,2830,2820,3632
|
|
20230823,111500,5842535630,2830,2830,2830,2820,2962
|
|
20230823,111400,5834166085,2830,2825,2830,2825,3559
|
|
20230823,111300,5824111905,2825,2825,2825,2825,1642
|
|
20230823,111200,5819473255,2825,2825,2825,2820,2489
|
|
20230823,111100,5812449195,2825,2830,2830,2820,20121
|
|
20230823,111000,5755690120,2830,2825,2830,2820,10698
|
|
20230823,110900,5725509460,2825,2830,2830,2825,5073
|
|
20230823,110800,5711177495,2830,2830,2830,2820,2575
|
|
20230823,110700,5703900245,2820,2825,2830,2820,21035
|
|
20230823,110600,5644523435,2830,2825,2830,2825,11381
|
|
20230823,110500,5612344745,2830,2825,2830,2820,6861
|
|
20230823,110400,5592989255,2820,2825,2830,2820,14051
|
|
20230823,110300,5553344200,2825,2825,2830,2825,2586
|
|
20230823,110200,5546038720,2825,2835,2835,2825,14708
|
|
20230823,110100,5504458305,2835,2830,2835,2825,1490
|
|
20230823,110000,5500238835,2830,2825,2830,2825,8778
|
|
20230823,105900,5475437345,2830,2825,2830,2825,2488
|
|
20230823,105800,5468408555,2825,2835,2835,2825,13384
|
|
20230823,105700,5430597850,2825,2830,2830,2825,21167
|
|
20230823,105600,5370766745,2830,2835,2840,2830,16150
|
|
20230823,105500,5325028715,2835,2840,2840,2830,21978
|
|
20230823,105400,5262719810,2840,2840,2840,2835,1964
|
|
20230823,105300,5257142095,2835,2830,2840,2830,9422
|
|
20230823,105200,5230476960,2825,2830,2830,2820,28512
|
|
20230823,105100,5149930175,2830,2835,2835,2825,21065
|
|
20230823,105000,5090315725,2835,2840,2840,2835,28114
|
|
20230823,104900,5010609020,2835,2845,2845,2835,11097
|
|
20230823,104800,4979099075,2840,2845,2845,2840,14546
|
|
20230823,104700,4937762785,2845,2845,2845,2840,9891
|
|
20230823,104600,4909668445,2845,2850,2850,2840,7595
|
|
20230823,104500,4888056940,2845,2845,2850,2845,2933
|
|
20230823,104400,4879708615,2850,2850,2850,2845,3927
|
|
20230823,104300,4868534505,2845,2860,2860,2845,23981
|
|
20230823,104200,4800203090,2850,2850,2860,2850,13910
|
|
20230823,104100,4760509895,2850,2855,2860,2850,8689
|
|
20230823,104000,4735707790,2850,2855,2855,2850,11530
|
|
20230823,103900,4702823830,2855,2850,2855,2850,8257
|
|
20230823,103800,4679262730,2855,2850,2855,2850,7644
|
|
20230823,103700,4657473690,2855,2850,2860,2850,9286
|
|
20230823,103600,4631001405,2860,2850,2860,2845,9147
|
|
20230823,103500,4604933635,2850,2855,2860,2850,10356
|
|
20230823,103400,4575398775,2860,2855,2860,2850,5858
|
|
20230823,103300,4558687230,2855,2855,2860,2855,8665
|
|
20230823,103200,4533930125,2860,2860,2860,2855,3513
|
|
20230823,103100,4523894780,2860,2865,2865,2860,2121
|
|
20230823,103000,4517823985,2865,2865,2865,2855,4317
|
|
20230823,102900,4505492550,2865,2865,2865,2855,15363
|
|
20230823,102800,4461499335,2865,2860,2865,2860,3688
|
|
20230823,102700,4450950655,2860,2860,2860,2855,5768
|
|
20230823,102600,4434476925,2860,2850,2865,2850,4181
|
|
20230823,102500,4422533975,2845,2855,2855,2845,17684
|
|
20230823,102400,4372186250,2850,2845,2855,2840,19905
|
|
20230823,102300,4315561220,2850,2860,2860,2845,26705
|
|
20230823,102200,4239403875,2860,2860,2865,2860,3106
|
|
20230823,102100,4230520250,2860,2865,2865,2855,16136
|
|
20230823,102000,4184405925,2860,2865,2870,2860,4493
|
|
20230823,101900,4171537325,2865,2865,2870,2860,4966
|
|
20230823,101800,4157321355,2865,2860,2865,2855,5431
|
|
20230823,101700,4141790395,2860,2870,2875,2855,23986
|
|
20230823,101600,4073181570,2875,2870,2875,2865,8655
|
|
20230823,101500,4048337450,2870,2860,2870,2855,7998
|
|
20230823,101400,4025424665,2860,2865,2870,2850,42700
|
|
20230823,101300,3903452945,2865,2870,2875,2860,11785
|
|
20230823,101200,3869665925,2870,2875,2880,2870,15846
|
|
20230823,101100,3824171335,2875,2895,2895,2875,20827
|
|
20230823,101000,3764063710,2895,2900,2900,2890,12493
|
|
20230823,100900,3727917015,2900,2905,2905,2895,11241
|
|
20230823,100800,3695297975,2900,2900,2905,2900,9340
|
|
20230823,100700,3668198380,2900,2890,2900,2890,13269
|
|
20230823,100600,3629822390,2890,2895,2895,2885,7391
|
|
20230823,100500,3608463390,2895,2895,2895,2890,2611
|
|
20230823,100400,3600917490,2895,2895,2900,2885,27157
|
|
20230823,100300,3522336930,2895,2900,2900,2890,2548
|
|
20230823,100200,3514957795,2900,2895,2900,2895,8888
|
|
20230823,100100,3489197655,2900,2905,2905,2895,5630
|
|
20230823,100000,3472862490,2900,2910,2915,2900,18832
|
|
20230823,095900,3418148195,2910,2910,2915,2905,26871
|
|
20230823,095800,3339902660,2915,2905,2915,2905,30254
|
|
20230823,095700,3251827780,2910,2905,2910,2900,18131
|
|
20230823,095600,3199127840,2905,2895,2905,2895,28326
|
|
20230823,095500,3116993280,2895,2895,2900,2890,11339
|
|
20230823,095400,3084168250,2895,2895,2900,2895,18004
|
|
20230823,095300,3032038945,2900,2885,2900,2885,21358
|
|
20230823,095200,2970225975,2890,2885,2890,2885,8427
|
|
20230823,095100,2945890940,2890,2885,2890,2880,19008
|
|
20230823,095000,2891048905,2890,2890,2890,2885,1539
|
|
20230823,094900,2886604910,2890,2875,2895,2875,29138
|
|
20230823,094800,2802621090,2875,2870,2875,2865,5195
|
|
20230823,094700,2787715045,2870,2865,2870,2860,3945
|
|
20230823,094600,2776412780,2865,2875,2875,2865,6197
|
|
20230823,094500,2758650500,2875,2880,2885,2865,16240
|
|
20230823,094400,2711950815,2880,2865,2880,2860,4891
|
|
20230823,094300,2697912400,2860,2865,2870,2860,5184
|
|
20230823,094200,2683065670,2865,2855,2865,2855,15605
|
|
20230823,094100,2638416565,2860,2850,2860,2850,4124
|
|
20230823,094000,2626652535,2840,2850,2850,2840,25272
|
|
20230823,093900,2554835400,2850,2850,2860,2850,11051
|
|
20230823,093800,2523295335,2850,2860,2860,2845,4833
|
|
20230823,093700,2509528870,2860,2840,2860,2835,7174
|
|
20230823,093600,2489112535,2835,2845,2850,2835,40449
|
|
20230823,093500,2374267305,2850,2855,2860,2850,68299
|
|
20230823,093400,2179511765,2855,2855,2855,2850,9069
|
|
20230823,093300,2153651570,2855,2860,2865,2850,21570
|
|
20230823,093200,2092084885,2855,2855,2860,2850,30621
|
|
20230823,093100,2004728505,2855,2860,2860,2855,10848
|
|
20230823,093000,1973756555,2860,2855,2860,2855,7502
|
|
20230823,092900,1952315350,2860,2865,2870,2855,32012
|
|
20230823,092800,1860789745,2865,2865,2870,2865,6304
|
|
20230823,092700,1842724415,2865,2865,2870,2860,22159
|
|
20230823,092600,1779243390,2865,2870,2870,2860,6667
|
|
20230823,092500,1760135320,2870,2860,2870,2860,3524
|
|
20230823,092400,1750037860,2860,2865,2865,2860,9518
|
|
20230823,092300,1722810235,2865,2865,2870,2860,12110
|
|
20230823,092200,1688133045,2875,2885,2890,2865,9046
|
|
20230823,092100,1662172165,2885,2890,2900,2870,21182
|
|
20230823,092000,1601105590,2895,2885,2905,2885,20804
|
|
20230823,091900,1540907125,2890,2885,2890,2885,6028
|
|
20230823,091800,1523500905,2885,2865,2890,2865,12211
|
|
20230823,091700,1488422790,2870,2865,2890,2860,31092
|
|
20230823,091600,1399207975,2870,2875,2880,2865,27897
|
|
20230823,091500,1319124820,2870,2880,2885,2865,15831
|
|
20230823,091400,1273651435,2880,2910,2910,2875,36682
|
|
20230823,091300,1167751415,2910,2890,2910,2890,8166
|
|
20230823,091200,1144067195,2890,2895,2905,2890,14292
|
|
20230823,091100,1102712880,2895,2905,2910,2895,22142
|
|
20230823,091000,1038405755,2910,2910,2915,2905,15589
|
|
20230823,090900,993057465,2910,2890,2910,2890,32797
|
|
20230823,090800,898046795,2895,2900,2900,2880,23761
|
|
20230823,090700,829365945,2900,2875,2900,2865,15586
|
|
20230823,090600,784385315,2880,2895,2895,2865,30484
|
|
20230823,090500,696662890,2895,2910,2915,2890,25723
|
|
20230823,090400,622053600,2910,2910,2920,2890,54272
|
|
20230823,090300,464168995,2910,2865,2910,2855,28712
|
|
20230823,090200,381339585,2865,2855,2870,2845,59607
|
|
20230823,090100,211172200,2860,2870,2870,2850,13107
|
|
20230823,090000,173698045,2870,2850,2870,2845,60285
|