592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184900,16659613905,2915,2915,2915,2915,32317
|
|
20230824,184800,16659613905,2915,2915,2915,2915,0
|
|
20230824,184700,16659613905,2915,2915,2915,2915,0
|
|
20230824,184600,16659613905,2915,2915,2915,2915,0
|
|
20230824,184500,16659613905,2915,2915,2915,2915,0
|
|
20230824,184400,16659613905,2915,2915,2915,2915,0
|
|
20230824,184300,16659613905,2915,2915,2915,2915,0
|
|
20230824,184200,16659613905,2915,2915,2915,2915,0
|
|
20230824,184100,16659613905,2915,2915,2915,2915,0
|
|
20230824,184000,16659613905,2915,2915,2915,2915,0
|
|
20230824,183900,16659613905,2915,2915,2915,2915,0
|
|
20230824,183800,16659613905,2915,2915,2915,2915,0
|
|
20230824,183700,16659613905,2915,2915,2915,2915,0
|
|
20230824,183600,16659613905,2915,2915,2915,2915,0
|
|
20230824,183500,16659613905,2915,2915,2915,2915,0
|
|
20230824,183400,16659613905,2915,2915,2915,2915,0
|
|
20230824,183300,16659613905,2915,2915,2915,2915,0
|
|
20230824,183200,16659613905,2915,2915,2915,2915,0
|
|
20230824,183100,16659613905,2915,2915,2915,2915,0
|
|
20230824,183000,16659613905,2915,2915,2915,2915,0
|
|
20230824,182900,16659613905,2915,2915,2915,2915,0
|
|
20230824,182800,16659613905,2915,2915,2915,2915,0
|
|
20230824,182700,16659613905,2915,2915,2915,2915,0
|
|
20230824,182600,16659613905,2915,2915,2915,2915,0
|
|
20230824,182500,16659613905,2915,2915,2915,2915,0
|
|
20230824,182400,16659613905,2915,2915,2915,2915,0
|
|
20230824,182300,16659613905,2915,2915,2915,2915,0
|
|
20230824,182200,16659613905,2915,2915,2915,2915,0
|
|
20230824,182100,16659613905,2915,2915,2915,2915,0
|
|
20230824,182000,16659613905,2915,2915,2915,2915,0
|
|
20230824,181900,16659613905,2915,2915,2915,2915,32317
|
|
20230824,181800,16659613905,2915,2915,2915,2915,0
|
|
20230824,181700,16659613905,2915,2915,2915,2915,0
|
|
20230824,181600,16659613905,2915,2915,2915,2915,0
|
|
20230824,181500,16659613905,2915,2915,2915,2915,0
|
|
20230824,181400,16659613905,2915,2915,2915,2915,0
|
|
20230824,181300,16659613905,2915,2915,2915,2915,0
|
|
20230824,181200,16659613905,2915,2915,2915,2915,0
|
|
20230824,181100,16659613905,2915,2915,2915,2915,0
|
|
20230824,181000,16659613905,2915,2915,2915,2915,0
|
|
20230824,180900,16659613905,2915,2915,2915,2915,0
|
|
20230824,180800,16659613905,2915,2915,2915,2915,0
|
|
20230824,180700,16659613905,2915,2915,2915,2915,0
|
|
20230824,180600,16659613905,2915,2915,2915,2915,0
|
|
20230824,180500,16659613905,2915,2915,2915,2915,0
|
|
20230824,180400,16659613905,2915,2915,2915,2915,0
|
|
20230824,180300,16659613905,2915,2915,2915,2915,0
|
|
20230824,180200,16659613905,2915,2915,2915,2915,0
|
|
20230824,180100,16659613905,2915,2915,2915,2915,0
|
|
20230824,180000,16659613905,2915,2915,2915,2915,0
|
|
20230824,175900,16659613905,2915,2915,2915,2915,0
|
|
20230824,175800,16659613905,2915,2915,2915,2915,0
|
|
20230824,175700,16659613905,2915,2915,2915,2915,0
|
|
20230824,175600,16659613905,2915,2915,2915,2915,0
|
|
20230824,175500,16659613905,2915,2915,2915,2915,0
|
|
20230824,175400,16659613905,2915,2915,2915,2915,0
|
|
20230824,175300,16659613905,2915,2915,2915,2915,0
|
|
20230824,175200,16659613905,2915,2915,2915,2915,0
|
|
20230824,175100,16659613905,2915,2915,2915,2915,0
|
|
20230824,175000,16659613905,2915,2915,2915,2915,0
|
|
20230824,174900,16659613905,2915,2915,2915,2915,32317
|
|
20230824,174800,16659613905,2915,2915,2915,2915,0
|
|
20230824,174700,16659613905,2915,2915,2915,2915,0
|
|
20230824,174600,16659613905,2915,2915,2915,2915,0
|
|
20230824,174500,16659613905,2915,2915,2915,2915,0
|
|
20230824,174400,16659613905,2915,2915,2915,2915,0
|
|
20230824,174300,16659613905,2915,2915,2915,2915,0
|
|
20230824,174200,16659613905,2915,2915,2915,2915,0
|
|
20230824,174100,16659613905,2915,2915,2915,2915,0
|
|
20230824,174000,16659613905,2915,2915,2915,2915,0
|
|
20230824,173900,16659613905,2915,2915,2915,2915,0
|
|
20230824,173800,16659613905,2915,2915,2915,2915,0
|
|
20230824,173700,16659613905,2915,2915,2915,2915,0
|
|
20230824,173600,16659613905,2915,2915,2915,2915,0
|
|
20230824,173500,16659613905,2915,2915,2915,2915,0
|
|
20230824,173400,16659613905,2915,2915,2915,2915,0
|
|
20230824,173300,16659613905,2915,2915,2915,2915,0
|
|
20230824,173200,16659613905,2915,2915,2915,2915,0
|
|
20230824,173100,16659613905,2915,2915,2915,2915,0
|
|
20230824,173000,16659613905,2915,2915,2915,2915,0
|
|
20230824,172900,16659613905,2915,2915,2915,2915,0
|
|
20230824,172800,16659613905,2915,2915,2915,2915,0
|
|
20230824,172700,16659613905,2915,2915,2915,2915,0
|
|
20230824,172600,16659613905,2915,2915,2915,2915,0
|
|
20230824,172500,16659613905,2915,2915,2915,2915,0
|
|
20230824,172400,16659613905,2915,2915,2915,2915,0
|
|
20230824,172300,16659613905,2915,2915,2915,2915,0
|
|
20230824,172200,16659613905,2915,2915,2915,2915,0
|
|
20230824,172100,16659613905,2915,2915,2915,2915,0
|
|
20230824,172000,16659613905,2915,2915,2915,2915,0
|
|
20230824,171900,16659613905,2915,2915,2915,2915,32317
|
|
20230824,171800,16659613905,2915,2915,2915,2915,0
|
|
20230824,171700,16659613905,2915,2915,2915,2915,0
|
|
20230824,171600,16659613905,2915,2915,2915,2915,0
|
|
20230824,171500,16659613905,2915,2915,2915,2915,0
|
|
20230824,171400,16659613905,2915,2915,2915,2915,0
|
|
20230824,171300,16659613905,2915,2915,2915,2915,0
|
|
20230824,171200,16659613905,2915,2915,2915,2915,0
|
|
20230824,171100,16659613905,2915,2915,2915,2915,0
|
|
20230824,171000,16659613905,2915,2915,2915,2915,0
|
|
20230824,170900,16659613905,2915,2915,2915,2915,0
|
|
20230824,170800,16659613905,2915,2915,2915,2915,0
|
|
20230824,170700,16659613905,2915,2915,2915,2915,0
|
|
20230824,170600,16659613905,2915,2915,2915,2915,0
|
|
20230824,170500,16659613905,2915,2915,2915,2915,0
|
|
20230824,170400,16659613905,2915,2915,2915,2915,0
|
|
20230824,170300,16659613905,2915,2915,2915,2915,0
|
|
20230824,170200,16659613905,2915,2915,2915,2915,0
|
|
20230824,170100,16659613905,2915,2915,2915,2915,0
|
|
20230824,170000,16659613905,2915,2915,2915,2915,0
|
|
20230824,165900,16659613905,2915,2915,2915,2915,0
|
|
20230824,165800,16659613905,2915,2915,2915,2915,0
|
|
20230824,165700,16659613905,2915,2915,2915,2915,0
|
|
20230824,165600,16659613905,2915,2915,2915,2915,0
|
|
20230824,165500,16659613905,2915,2915,2915,2915,0
|
|
20230824,165400,16659613905,2915,2915,2915,2915,0
|
|
20230824,165300,16659613905,2915,2915,2915,2915,0
|
|
20230824,165200,16659613905,2915,2915,2915,2915,0
|
|
20230824,165100,16659613905,2915,2915,2915,2915,0
|
|
20230824,165000,16659613905,2915,2915,2915,2915,0
|
|
20230824,164900,16659613905,2915,2915,2915,2915,32317
|
|
20230824,164800,16659613905,2915,2915,2915,2915,0
|
|
20230824,164700,16659613905,2915,2915,2915,2915,0
|
|
20230824,164600,16659613905,2915,2915,2915,2915,0
|
|
20230824,164500,16659613905,2915,2915,2915,2915,0
|
|
20230824,164400,16659613905,2915,2915,2915,2915,0
|
|
20230824,164300,16659613905,2915,2915,2915,2915,0
|
|
20230824,164200,16659613905,2915,2915,2915,2915,0
|
|
20230824,164100,16659613905,2915,2915,2915,2915,0
|
|
20230824,164000,16659613905,2915,2915,2915,2915,0
|
|
20230824,163900,16659613905,2915,2915,2915,2915,0
|
|
20230824,163800,16659613905,2915,2915,2915,2915,0
|
|
20230824,163700,16659613905,2915,2915,2915,2915,0
|
|
20230824,163600,16659613905,2915,2915,2915,2915,0
|
|
20230824,163500,16659613905,2915,2915,2915,2915,0
|
|
20230824,163400,16659613905,2915,2915,2915,2915,0
|
|
20230824,163300,16659613905,2915,2915,2915,2915,0
|
|
20230824,163200,16659613905,2915,2915,2915,2915,0
|
|
20230824,163100,16659613905,2915,2915,2915,2915,0
|
|
20230824,163000,16659613905,2915,2915,2915,2915,0
|
|
20230824,162900,16659613905,2915,2915,2915,2915,0
|
|
20230824,162800,16659613905,2915,2915,2915,2915,0
|
|
20230824,162700,16659613905,2915,2915,2915,2915,0
|
|
20230824,162600,16659613905,2915,2915,2915,2915,0
|
|
20230824,162500,16659613905,2915,2915,2915,2915,0
|
|
20230824,162400,16659613905,2915,2915,2915,2915,0
|
|
20230824,162300,16659613905,2915,2915,2915,2915,0
|
|
20230824,162200,16659613905,2915,2915,2915,2915,0
|
|
20230824,162100,16659613905,2915,2915,2915,2915,0
|
|
20230824,162000,16659613905,2915,2915,2915,2915,0
|
|
20230824,161900,16659613905,2915,2915,2915,2915,32317
|
|
20230824,161800,16659613905,2915,2915,2915,2915,0
|
|
20230824,161700,16659613905,2915,2915,2915,2915,0
|
|
20230824,161600,16659613905,2915,2915,2915,2915,0
|
|
20230824,161500,16659613905,2915,2915,2915,2915,0
|
|
20230824,161400,16659613905,2915,2915,2915,2915,0
|
|
20230824,161300,16659613905,2915,2915,2915,2915,0
|
|
20230824,161200,16659613905,2915,2915,2915,2915,0
|
|
20230824,161100,16659613905,2915,2915,2915,2915,0
|
|
20230824,161000,16659613905,2915,2915,2915,2915,0
|
|
20230824,160900,16659613905,2915,2915,2915,2915,0
|
|
20230824,160800,16659613905,2915,2915,2915,2915,0
|
|
20230824,160700,16659613905,2915,2915,2915,2915,0
|
|
20230824,160600,16659613905,2915,2915,2915,2915,0
|
|
20230824,160500,16659613905,2915,2915,2915,2915,0
|
|
20230824,160400,16659613905,2915,2915,2915,2915,0
|
|
20230824,160300,16659613905,2915,2915,2915,2915,0
|
|
20230824,160200,16659613905,2915,2915,2915,2915,0
|
|
20230824,160100,16659613905,2915,2915,2915,2915,0
|
|
20230824,160000,16659613905,2915,2915,2915,2915,0
|
|
20230824,155900,16659613905,2915,2915,2915,2915,0
|
|
20230824,155800,16659613905,2915,2915,2915,2915,0
|
|
20230824,155700,16659613905,2915,2915,2915,2915,0
|
|
20230824,155600,16659613905,2915,2915,2915,2915,0
|
|
20230824,155500,16659613905,2915,2915,2915,2915,0
|
|
20230824,155400,16659613905,2915,2915,2915,2915,0
|
|
20230824,155300,16659613905,2915,2915,2915,2915,0
|
|
20230824,155200,16659613905,2915,2915,2915,2915,0
|
|
20230824,155100,16659613905,2915,2915,2915,2915,0
|
|
20230824,155000,16659613905,2915,2915,2915,2915,0
|
|
20230824,154900,16659613905,2915,2915,2915,2915,32317
|
|
20230824,154800,16659613905,2915,2915,2915,2915,0
|
|
20230824,154700,16659613905,2915,2915,2915,2915,0
|
|
20230824,154600,16659613905,2915,2915,2915,2915,0
|
|
20230824,154500,16659613905,2915,2915,2915,2915,0
|
|
20230824,154400,16659613905,2915,2915,2915,2915,0
|
|
20230824,154300,16659613905,2915,2915,2915,2915,0
|
|
20230824,154200,16659613905,2915,2915,2915,2915,0
|
|
20230824,154100,16659613905,2915,2915,2915,2915,0
|
|
20230824,154000,16659613905,2915,2915,2915,2915,0
|
|
20230824,153900,16659613905,2915,2915,2915,2915,0
|
|
20230824,153800,16659613905,2915,2915,2915,2915,0
|
|
20230824,153700,16659613905,2915,2915,2915,2915,0
|
|
20230824,153600,16659613905,2915,2915,2915,2915,0
|
|
20230824,153500,16659613905,2915,2915,2915,2915,0
|
|
20230824,153400,16659613905,2915,2915,2915,2915,0
|
|
20230824,153300,16659613905,2915,2915,2915,2915,0
|
|
20230824,153200,16659613905,2915,2915,2915,2915,0
|
|
20230824,153100,16659613905,2915,2915,2915,2915,0
|
|
20230824,153000,16659613905,2915,2915,2915,2915,32317
|
|
20230824,152900,16565409850,2905,2905,2905,2905,0
|
|
20230824,152800,16565409850,2905,2905,2905,2905,0
|
|
20230824,152700,16565409850,2905,2905,2905,2905,0
|
|
20230824,152600,16565409850,2905,2905,2905,2905,0
|
|
20230824,152500,16565409850,2905,2905,2905,2905,0
|
|
20230824,152400,16565409850,2905,2905,2905,2905,0
|
|
20230824,152300,16565409850,2905,2905,2905,2905,0
|
|
20230824,152200,16565409850,2905,2905,2905,2905,0
|
|
20230824,152100,16565409850,2905,2905,2905,2905,0
|
|
20230824,152000,16565409850,2905,2905,2905,2905,0
|
|
20230824,151900,16565409850,2905,2910,2910,2905,11023
|
|
20230824,151800,16533353235,2910,2905,2910,2905,6452
|
|
20230824,151700,16514593730,2910,2900,2910,2900,7976
|
|
20230824,151600,16491424375,2905,2905,2905,2900,8036
|
|
20230824,151500,16468110480,2900,2900,2905,2900,7597
|
|
20230824,151400,16446075120,2905,2905,2910,2900,2124
|
|
20230824,151300,16439904700,2905,2900,2905,2900,12460
|
|
20230824,151200,16403746830,2900,2905,2905,2900,11657
|
|
20230824,151100,16369914510,2900,2900,2905,2895,20869
|
|
20230824,151000,16309373010,2895,2900,2900,2895,8526
|
|
20230824,150900,16284682740,2900,2895,2900,2895,3878
|
|
20230824,150800,16273446850,2895,2895,2900,2895,8252
|
|
20230824,150700,16249553145,2900,2895,2900,2895,7926
|
|
20230824,150600,16226597865,2900,2900,2900,2895,4942
|
|
20230824,150500,16212271060,2900,2900,2905,2895,8314
|
|
20230824,150400,16188165430,2900,2900,2905,2900,4725
|
|
20230824,150300,16174457125,2900,2905,2905,2900,3294
|
|
20230824,150200,16164899005,2900,2900,2905,2900,995
|
|
20230824,150100,16162011165,2905,2900,2905,2895,2849
|
|
20230824,150000,16153749515,2900,2905,2905,2900,3440
|
|
20230824,145900,16143769835,2905,2905,2905,2900,3158
|
|
20230824,145800,16134610470,2900,2905,2905,2895,5217
|
|
20230824,145700,16119480230,2905,2900,2905,2900,4577
|
|
20230824,145600,16106206815,2905,2900,2905,2900,2208
|
|
20230824,145500,16099803095,2900,2905,2905,2900,4447
|
|
20230824,145400,16086901480,2905,2900,2905,2900,2751
|
|
20230824,145300,16078917390,2900,2905,2905,2895,3682
|
|
20230824,145200,16068241475,2905,2900,2905,2900,8328
|
|
20230824,145100,16044089725,2900,2905,2905,2900,3281
|
|
20230824,145000,16034574215,2905,2895,2905,2895,8783
|
|
20230824,144900,16009110220,2900,2900,2900,2895,2568
|
|
20230824,144800,16001666455,2900,2900,2900,2895,25736
|
|
20230824,144700,15927137055,2900,2900,2900,2895,7127
|
|
20230824,144600,15906501470,2895,2900,2900,2895,8351
|
|
20230824,144500,15882308850,2900,2900,2905,2895,5397
|
|
20230824,144400,15866655825,2900,2900,2905,2900,1531
|
|
20230824,144300,15862215825,2900,2895,2900,2895,3424
|
|
20230824,144200,15852293065,2900,2905,2905,2900,3153
|
|
20230824,144100,15843148770,2905,2900,2905,2900,3911
|
|
20230824,144000,15831803965,2900,2900,2900,2895,9879
|
|
20230824,143900,15803170395,2895,2900,2905,2895,12545
|
|
20230824,143800,15766838590,2900,2915,2915,2900,14300
|
|
20230824,143700,15725352630,2915,2915,2915,2905,10018
|
|
20230824,143600,15696222695,2915,2910,2915,2910,2082
|
|
20230824,143500,15690163900,2910,2910,2910,2905,372
|
|
20230824,143400,15689082135,2910,2910,2915,2910,13259
|
|
20230824,143300,15650483565,2910,2905,2910,2905,2003
|
|
20230824,143200,15644660510,2905,2910,2910,2900,6675
|
|
20230824,143100,15625296620,2900,2910,2910,2900,1638
|
|
20230824,143000,15620539840,2910,2905,2910,2895,34712
|
|
20230824,142900,15519817850,2905,2910,2910,2905,21395
|
|
20230824,142800,15457651695,2910,2915,2915,2905,8965
|
|
20230824,142700,15431556150,2915,2910,2915,2910,5581
|
|
20230824,142600,15415315290,2920,2910,2920,2905,16387
|
|
20230824,142500,15367583575,2910,2905,2910,2905,1690
|
|
20230824,142400,15362671355,2910,2905,2910,2905,5137
|
|
20230824,142300,15347747885,2910,2910,2910,2905,2912
|
|
20230824,142200,15339286040,2905,2910,2915,2905,16024
|
|
20230824,142100,15292713025,2910,2915,2920,2910,7007
|
|
20230824,142000,15272289360,2920,2920,2920,2910,4651
|
|
20230824,141900,15258737375,2920,2920,2920,2915,2760
|
|
20230824,141800,15250690675,2915,2920,2920,2915,3572
|
|
20230824,141700,15240265970,2915,2910,2920,2910,1349
|
|
20230824,141600,15236339180,2910,2920,2920,2910,26662
|
|
20230824,141500,15158697160,2915,2915,2915,2910,11672
|
|
20230824,141400,15124713785,2915,2920,2925,2910,5750
|
|
20230824,141300,15107950260,2925,2925,2930,2910,13281
|
|
20230824,141200,15069234240,2930,2930,2930,2920,8209
|
|
20230824,141100,15045221805,2925,2925,2930,2925,1366
|
|
20230824,141000,15041224160,2925,2920,2930,2920,17936
|
|
20230824,140900,14988717230,2920,2915,2925,2915,3777
|
|
20230824,140800,14977689990,2910,2920,2925,2910,9437
|
|
20230824,140700,14950144170,2930,2925,2930,2925,8966
|
|
20230824,140600,14923915935,2930,2930,2930,2920,14570
|
|
20230824,140500,14881244360,2930,2920,2930,2920,30042
|
|
20230824,140400,14793344225,2920,2915,2920,2910,8122
|
|
20230824,140300,14769670120,2915,2915,2920,2910,2760
|
|
20230824,140200,14761629695,2915,2910,2915,2910,2262
|
|
20230824,140100,14755040475,2915,2915,2915,2910,629
|
|
20230824,140000,14753207940,2915,2915,2915,2910,2278
|
|
20230824,135900,14746573075,2915,2905,2915,2905,1268
|
|
20230824,135800,14742882955,2910,2905,2910,2905,2988
|
|
20230824,135700,14734200975,2905,2905,2905,2900,2738
|
|
20230824,135600,14726251900,2900,2905,2905,2900,6756
|
|
20230824,135500,14706644260,2910,2910,2910,2910,1708
|
|
20230824,135400,14701673980,2905,2910,2910,2905,5700
|
|
20230824,135300,14685102770,2910,2905,2910,2905,1248
|
|
20230824,135200,14681477300,2905,2910,2910,2905,3974
|
|
20230824,135100,14669928880,2905,2910,2910,2905,7618
|
|
20230824,135000,14647769275,2915,2915,2915,2905,2796
|
|
20230824,134900,14639633670,2915,2915,2915,2910,1190
|
|
20230824,134800,14636168300,2915,2905,2915,2900,7528
|
|
20230824,134700,14614296990,2905,2905,2905,2905,2305
|
|
20230824,134600,14607600965,2910,2910,2910,2905,2737
|
|
20230824,134500,14599649485,2910,2905,2910,2905,2382
|
|
20230824,134400,14592728445,2910,2900,2910,2900,4888
|
|
20230824,134300,14578536155,2900,2915,2915,2900,12123
|
|
20230824,134200,14543295745,2905,2905,2915,2905,9392
|
|
20230824,134100,14515999340,2915,2920,2920,2905,16569
|
|
20230824,134000,14467735020,2910,2910,2925,2910,11971
|
|
20230824,133900,14432796540,2915,2910,2915,2910,3666
|
|
20230824,133800,14422110465,2915,2905,2920,2905,5663
|
|
20230824,133700,14405611485,2910,2905,2915,2900,3387
|
|
20230824,133600,14395768315,2900,2905,2905,2900,1367
|
|
20230824,133500,14391797555,2900,2900,2905,2895,11475
|
|
20230824,133400,14358521070,2905,2900,2905,2900,1533
|
|
20230824,133300,14354073860,2900,2900,2905,2900,4341
|
|
20230824,133200,14341482050,2900,2900,2905,2895,10186
|
|
20230824,133100,14311942645,2900,2905,2905,2900,2023
|
|
20230824,133000,14306068355,2910,2910,2915,2910,4083
|
|
20230824,132900,14294185695,2910,2905,2910,2905,5613
|
|
20230824,132800,14277854925,2905,2905,2905,2905,5334
|
|
20230824,132700,14262359655,2905,2900,2905,2895,6008
|
|
20230824,132600,14244951245,2900,2900,2900,2895,5218
|
|
20230824,132500,14229839085,2895,2905,2905,2890,13900
|
|
20230824,132400,14189622260,2905,2900,2905,2900,3173
|
|
20230824,132300,14180419050,2905,2895,2905,2895,4060
|
|
20230824,132200,14168659935,2895,2895,2895,2890,8901
|
|
20230824,132100,14142919115,2890,2890,2895,2890,10208
|
|
20230824,132000,14113413685,2895,2895,2900,2895,2187
|
|
20230824,131900,14107082305,2895,2895,2895,2890,2569
|
|
20230824,131800,14099647090,2895,2900,2900,2895,3029
|
|
20230824,131700,14090872970,2900,2900,2905,2895,23101
|
|
20230824,131600,14023989550,2900,2900,2900,2895,4662
|
|
20230824,131500,14010470430,2895,2900,2905,2895,2883
|
|
20230824,131400,14002117855,2900,2900,2905,2895,3216
|
|
20230824,131300,13992792295,2895,2900,2900,2895,997
|
|
20230824,131200,13989904460,2900,2900,2900,2895,2814
|
|
20230824,131100,13981749250,2900,2905,2905,2895,19187
|
|
20230824,131000,13926106985,2905,2905,2905,2900,1664
|
|
20230824,130900,13921273595,2905,2910,2910,2905,9674
|
|
20230824,130800,13893168300,2910,2905,2910,2900,5338
|
|
20230824,130700,13877654185,2905,2905,2905,2900,4396
|
|
20230824,130600,13864892525,2905,2910,2910,2900,5666
|
|
20230824,130500,13848432395,2910,2910,2910,2910,4281
|
|
20230824,130400,13835974685,2910,2910,2910,2905,3202
|
|
20230824,130300,13826659190,2910,2905,2910,2900,8717
|
|
20230824,130200,13801339280,2905,2905,2905,2900,2436
|
|
20230824,130100,13794265900,2900,2895,2900,2895,1951
|
|
20230824,130000,13788610500,2895,2895,2895,2890,11274
|
|
20230824,125900,13756007770,2890,2895,2895,2890,12246
|
|
20230824,125800,13720578525,2895,2900,2900,2895,6778
|
|
20230824,125700,13700951215,2905,2905,2910,2895,6608
|
|
20230824,125600,13681796095,2900,2905,2910,2900,2456
|
|
20230824,125500,13674658005,2910,2905,2910,2905,1858
|
|
20230824,125400,13669257360,2910,2895,2910,2895,6092
|
|
20230824,125300,13651575995,2905,2895,2905,2895,2745
|
|
20230824,125200,13643619795,2890,2890,2900,2890,18270
|
|
20230824,125100,13590796480,2895,2895,2895,2890,9596
|
|
20230824,125000,13563049380,2895,2890,2895,2890,17296
|
|
20230824,124900,13513058605,2895,2900,2900,2890,35377
|
|
20230824,124800,13410772325,2900,2905,2905,2895,22915
|
|
20230824,124700,13344404345,2905,2905,2905,2895,3921
|
|
20230824,124600,13333036355,2905,2905,2905,2900,30239
|
|
20230824,124500,13245341145,2905,2905,2910,2900,6112
|
|
20230824,124400,13227591685,2910,2910,2910,2905,5784
|
|
20230824,124300,13210783885,2910,2915,2915,2905,9325
|
|
20230824,124200,13183645155,2915,2910,2915,2905,6602
|
|
20230824,124100,13164438120,2910,2910,2910,2905,6470
|
|
20230824,124000,13145619740,2910,2910,2910,2910,1325
|
|
20230824,123900,13141763990,2905,2910,2920,2905,19453
|
|
20230824,123800,13085182485,2910,2905,2910,2900,14065
|
|
20230824,123700,13044275440,2910,2905,2915,2900,5981
|
|
20230824,123600,13026901240,2905,2905,2905,2900,8300
|
|
20230824,123500,13002821465,2905,2910,2915,2900,18539
|
|
20230824,123400,12948892840,2910,2905,2915,2905,6252
|
|
20230824,123300,12930700325,2905,2915,2915,2905,7122
|
|
20230824,123200,12909973205,2915,2915,2915,2910,10172
|
|
20230824,123100,12880342195,2915,2910,2915,2905,5216
|
|
20230824,123000,12865162935,2910,2910,2910,2905,2778
|
|
20230824,122900,12857082505,2910,2915,2915,2905,6083
|
|
20230824,122800,12839387985,2915,2910,2915,2910,6383
|
|
20230824,122700,12820796900,2910,2910,2910,2900,17489
|
|
20230824,122600,12770016675,2910,2910,2910,2890,21318
|
|
20230824,122500,12708219375,2910,2915,2915,2890,74438
|
|
20230824,122400,12492176275,2915,2920,2925,2915,8596
|
|
20230824,122300,12467104850,2920,2920,2920,2915,4398
|
|
20230824,122200,12454274390,2915,2930,2930,2910,18533
|
|
20230824,122100,12400226270,2930,2930,2930,2915,13129
|
|
20230824,122000,12361871720,2930,2935,2935,2925,14173
|
|
20230824,121900,12320340435,2930,2930,2935,2930,5491
|
|
20230824,121800,12304249180,2925,2925,2930,2925,11235
|
|
20230824,121700,12271335420,2925,2915,2925,2915,10666
|
|
20230824,121600,12240161565,2915,2925,2925,2905,66510
|
|
20230824,121500,12046570355,2925,2925,2925,2920,5316
|
|
20230824,121400,12031043160,2925,2915,2930,2915,19926
|
|
20230824,121300,11972894045,2920,2940,2940,2915,43239
|
|
20230824,121200,11846416245,2940,2940,2950,2940,8296
|
|
20230824,121100,11822011105,2945,2950,2950,2940,1726
|
|
20230824,121000,11816928855,2940,2935,2940,2930,9089
|
|
20230824,120900,11790268885,2935,2940,2940,2930,22680
|
|
20230824,120800,11723726880,2940,2945,2950,2935,15416
|
|
20230824,120700,11678419545,2945,2940,2950,2935,16680
|
|
20230824,120600,11629404030,2935,2945,2945,2935,20224
|
|
20230824,120500,11569981660,2945,2940,2945,2940,15516
|
|
20230824,120400,11524363860,2940,2940,2945,2940,16351
|
|
20230824,120300,11476290545,2945,2940,2945,2940,4527
|
|
20230824,120200,11462969275,2945,2960,2960,2935,21642
|
|
20230824,120100,11399296665,2960,2955,2960,2950,13069
|
|
20230824,120000,11360719655,2950,2950,2955,2945,9306
|
|
20230824,115900,11333252395,2945,2950,2950,2940,13713
|
|
20230824,115800,11292854800,2950,2960,2960,2950,26589
|
|
20230824,115700,11214347585,2960,2960,2965,2955,20528
|
|
20230824,115600,11153616945,2965,2965,2970,2960,10039
|
|
20230824,115500,11123875550,2965,2965,2970,2965,3977
|
|
20230824,115400,11112076620,2965,2970,2975,2965,4426
|
|
20230824,115300,11098937445,2970,2975,2975,2965,13691
|
|
20230824,115200,11058273750,2975,2975,2980,2970,13916
|
|
20230824,115100,11016865300,2975,2975,2980,2970,8380
|
|
20230824,115000,10991923420,2975,2970,2975,2960,32825
|
|
20230824,114900,10894624325,2965,2975,2980,2960,42536
|
|
20230824,114800,10768385150,2980,2990,2990,2975,23732
|
|
20230824,114700,10697612655,2990,3000,3005,2980,17752
|
|
20230824,114600,10644480395,3005,2980,3010,2980,32630
|
|
20230824,114500,10546805860,2980,2990,2990,2980,51425
|
|
20230824,114400,10393453775,2985,3010,3010,2985,52583
|
|
20230824,114300,10235802910,3010,3015,3015,3005,6313
|
|
20230824,114200,10216803575,3015,3015,3015,3005,21661
|
|
20230824,114100,10151620065,3015,3015,3020,3005,15639
|
|
20230824,114000,10104524745,3015,3005,3015,3005,43072
|
|
20230824,113900,9974757155,3005,3015,3020,3005,40544
|
|
20230824,113800,9852617060,3015,3000,3020,3000,25050
|
|
20230824,113700,9777163505,3000,3000,3005,2990,26927
|
|
20230824,113600,9696412635,3000,2995,3010,2985,12101
|
|
20230824,113500,9660183185,2985,2990,3000,2980,55508
|
|
20230824,113400,9494466080,2990,3020,3020,2990,55394
|
|
20230824,113300,9327768570,3020,2990,3025,2990,51826
|
|
20230824,113200,9171812305,3000,3025,3030,2990,72986
|
|
20230824,113100,8952118220,3025,3055,3060,3010,98902
|
|
20230824,113000,8651653070,3055,3050,3065,3040,114141
|
|
20230824,112900,8302752985,3050,3045,3055,3035,117936
|
|
20230824,112800,7943426915,3045,3015,3050,3010,120343
|
|
20230824,112700,7578126095,3015,3035,3065,3000,177667
|
|
20230824,112600,7038655630,3035,2990,3035,2985,169516
|
|
20230824,112500,6530108330,2990,2995,2995,2990,47018
|
|
20230824,112400,6389399005,2995,2990,2995,2980,76563
|
|
20230824,112300,6160758290,2990,2975,2990,2970,70063
|
|
20230824,112200,5951759675,2975,2975,2975,2960,55013
|
|
20230824,112100,5788388850,2970,2955,2975,2950,76448
|
|
20230824,112000,5561886990,2955,2945,2955,2940,47500
|
|
20230824,111900,5421872275,2945,2945,2945,2940,7909
|
|
20230824,111800,5398613725,2940,2940,2945,2935,20704
|
|
20230824,111700,5337736815,2940,2925,2940,2925,19708
|
|
20230824,111600,5279947495,2925,2925,2930,2925,3099
|
|
20230824,111500,5270882660,2930,2930,2935,2930,5200
|
|
20230824,111400,5255641250,2935,2925,2935,2925,6972
|
|
20230824,111300,5235212450,2925,2925,2925,2920,13220
|
|
20230824,111200,5196562880,2925,2935,2935,2925,5684
|
|
20230824,111100,5179912365,2935,2920,2935,2920,14801
|
|
20230824,111000,5136570130,2925,2925,2925,2920,12230
|
|
20230824,110900,5100799380,2925,2925,2930,2920,11522
|
|
20230824,110800,5067096275,2920,2920,2925,2905,9607
|
|
20230824,110700,5039057225,2920,2920,2925,2910,10030
|
|
20230824,110600,5009766115,2915,2910,2915,2905,12318
|
|
20230824,110500,4973918480,2915,2905,2915,2905,5658
|
|
20230824,110400,4957450335,2905,2905,2910,2905,703
|
|
20230824,110300,4955406415,2905,2915,2915,2905,1822
|
|
20230824,110200,4950104395,2910,2900,2915,2900,9175
|
|
20230824,110100,4923405225,2900,2900,2900,2900,359
|
|
20230824,110000,4922364125,2910,2900,2910,2895,14283
|
|
20230824,105900,4880910540,2890,2900,2900,2890,5736
|
|
20230824,105800,4864303375,2895,2905,2905,2885,23763
|
|
20230824,105700,4795623145,2895,2900,2905,2895,1743
|
|
20230824,105600,4790576355,2905,2900,2910,2895,4122
|
|
20230824,105500,4778597075,2895,2895,2895,2890,4566
|
|
20230824,105400,4765387575,2895,2895,2900,2890,3348
|
|
20230824,105300,4755694665,2895,2900,2900,2895,1404
|
|
20230824,105200,4751626130,2900,2905,2905,2900,2690
|
|
20230824,105100,4743814800,2905,2900,2905,2895,1734
|
|
20230824,105000,4738785700,2900,2890,2900,2885,10912
|
|
20230824,104900,4707242945,2900,2890,2900,2885,14440
|
|
20230824,104800,4665472465,2885,2885,2885,2880,3445
|
|
20230824,104700,4655539235,2880,2885,2885,2880,4284
|
|
20230824,104600,4643190510,2885,2885,2890,2880,4365
|
|
20230824,104500,4630599530,2885,2890,2895,2880,18795
|
|
20230824,104400,4576377470,2895,2895,2900,2885,18077
|
|
20230824,104300,4524116295,2900,2895,2900,2895,4195
|
|
20230824,104200,4511971760,2895,2900,2900,2895,1274
|
|
20230824,104100,4508281035,2900,2895,2900,2895,5793
|
|
20230824,104000,4491492450,2895,2895,2900,2890,6899
|
|
20230824,103900,4471522665,2895,2890,2900,2890,3157
|
|
20230824,103800,4462389300,2890,2895,2895,2890,7277
|
|
20230824,103700,4441334335,2895,2890,2900,2890,3180
|
|
20230824,103600,4432132415,2895,2885,2895,2885,4930
|
|
20230824,103500,4417901280,2885,2885,2890,2880,10733
|
|
20230824,103400,4386938000,2885,2895,2900,2885,13564
|
|
20230824,103300,4347733365,2895,2895,2910,2890,8705
|
|
20230824,103200,4322509070,2895,2900,2900,2890,18283
|
|
20230824,103100,4269594670,2900,2895,2900,2895,5024
|
|
20230824,103000,4255049990,2895,2900,2905,2895,4075
|
|
20230824,102900,4243248645,2900,2905,2910,2895,24145
|
|
20230824,102800,4173271415,2910,2905,2915,2905,6419
|
|
20230824,102700,4154610545,2905,2910,2910,2895,23801
|
|
20230824,102600,4085575555,2905,2915,2920,2905,17312
|
|
20230824,102500,4035181775,2920,2920,2920,2910,5221
|
|
20230824,102400,4019962160,2920,2915,2925,2910,4593
|
|
20230824,102300,4006570790,2925,2925,2925,2915,8522
|
|
20230824,102200,3981703980,2925,2920,2925,2915,6118
|
|
20230824,102100,3963838915,2920,2920,2920,2915,3821
|
|
20230824,102000,3952681795,2925,2925,2930,2920,3087
|
|
20230824,101900,3943653020,2925,2925,2930,2925,672
|
|
20230824,101800,3941684705,2930,2920,2930,2915,4369
|
|
20230824,101700,3928919360,2920,2915,2920,2910,9543
|
|
20230824,101600,3901123070,2915,2920,2925,2915,5252
|
|
20230824,101500,3885797385,2925,2920,2925,2920,4732
|
|
20230824,101400,3871975180,2920,2920,2925,2915,4122
|
|
20230824,101300,3859934050,2920,2920,2925,2915,10040
|
|
20230824,101200,3830620755,2925,2925,2930,2920,7701
|
|
20230824,101100,3808095440,2925,2925,2925,2920,3028
|
|
20230824,101000,3799238825,2925,2920,2930,2915,7082
|
|
20230824,100900,3778532395,2920,2930,2935,2920,14249
|
|
20230824,100800,3736868575,2930,2935,2940,2925,5433
|
|
20230824,100700,3720942260,2940,2935,2940,2930,17351
|
|
20230824,100600,3670011995,2940,2935,2940,2930,12010
|
|
20230824,100500,3634760185,2935,2950,2960,2935,47286
|
|
20230824,100400,3495281735,2950,2940,2950,2935,41340
|
|
20230824,100300,3373541790,2935,2935,2945,2925,25749
|
|
20230824,100200,3297981285,2935,2935,2940,2930,11496
|
|
20230824,100100,3264249575,2935,2915,2940,2915,32053
|
|
20230824,100000,3170368045,2920,2910,2920,2910,6325
|
|
20230824,095900,3151922995,2915,2915,2915,2910,3932
|
|
20230824,095800,3140480690,2900,2910,2915,2900,6415
|
|
20230824,095700,3121835695,2915,2905,2915,2905,643
|
|
20230824,095600,3119962995,2905,2915,2915,2905,3017
|
|
20230824,095500,3111184390,2915,2905,2915,2900,4178
|
|
20230824,095400,3099033700,2910,2905,2910,2900,3999
|
|
20230824,095300,3087421805,2905,2910,2910,2895,15719
|
|
20230824,095200,3041843930,2905,2900,2910,2900,3868
|
|
20230824,095100,3030619155,2900,2910,2910,2900,5993
|
|
20230824,095000,3013229155,2900,2910,2910,2900,25115
|
|
20230824,094900,2940320395,2910,2905,2910,2905,5431
|
|
20230824,094800,2924528120,2910,2905,2910,2905,9266
|
|
20230824,094700,2897598920,2905,2900,2910,2895,7873
|
|
20230824,094600,2874741640,2905,2895,2905,2895,12087
|
|
20230824,094500,2839730270,2895,2900,2910,2890,7366
|
|
20230824,094400,2818414365,2890,2905,2905,2890,25471
|
|
20230824,094300,2744627665,2905,2905,2905,2900,5664
|
|
20230824,094200,2728183495,2905,2895,2905,2895,7026
|
|
20230824,094100,2707839870,2895,2905,2905,2895,30142
|
|
20230824,094000,2620411050,2905,2905,2910,2905,8724
|
|
20230824,093900,2595067485,2910,2910,2910,2905,30983
|
|
20230824,093800,2504988850,2915,2925,2930,2915,23426
|
|
20230824,093700,2436587430,2925,2930,2930,2920,10566
|
|
20230824,093600,2405690365,2930,2930,2930,2920,2548
|
|
20230824,093500,2398236830,2930,2925,2930,2915,16362
|
|
20230824,093400,2350376840,2925,2930,2930,2915,7885
|
|
20230824,093300,2327354805,2920,2920,2925,2915,6484
|
|
20230824,093200,2308416645,2915,2915,2930,2915,37640
|
|
20230824,093100,2198620940,2915,2915,2920,2905,21930
|
|
20230824,093000,2134716625,2920,2920,2925,2910,14890
|
|
20230824,092900,2091338255,2925,2925,2930,2915,12835
|
|
20230824,092800,2053855855,2930,2920,2930,2920,12070
|
|
20230824,092700,2018578755,2920,2930,2935,2915,13077
|
|
20230824,092600,1980330015,2930,2930,2950,2925,24326
|
|
20230824,092500,1908832090,2935,2910,2935,2910,30996
|
|
20230824,092400,1818245890,2915,2920,2920,2910,7155
|
|
20230824,092300,1797390470,2920,2920,2925,2915,7857
|
|
20230824,092200,1774454865,2920,2920,2925,2915,12227
|
|
20230824,092100,1738736395,2920,2915,2920,2915,6470
|
|
20230824,092000,1719870855,2915,2915,2915,2910,6265
|
|
20230824,091900,1701613610,2915,2910,2915,2910,2103
|
|
20230824,091800,1695491300,2915,2915,2925,2905,18754
|
|
20230824,091700,1640926085,2910,2930,2935,2905,26259
|
|
20230824,091600,1564184225,2930,2915,2935,2895,41058
|
|
20230824,091500,1444203565,2900,2905,2910,2890,23059
|
|
20230824,091400,1377252840,2905,2905,2910,2895,18839
|
|
20230824,091300,1322582880,2900,2910,2910,2900,13353
|
|
20230824,091200,1283762555,2910,2875,2910,2870,42390
|
|
20230824,091100,1161171190,2875,2885,2885,2870,5647
|
|
20230824,091000,1144925650,2880,2865,2890,2860,14193
|
|
20230824,090900,1104190825,2865,2860,2870,2850,20921
|
|
20230824,090800,1044332725,2865,2870,2870,2855,7589
|
|
20230824,090700,1022613265,2870,2850,2870,2850,19633
|
|
20230824,090600,966534970,2850,2850,2860,2845,27545
|
|
20230824,090500,888054915,2860,2855,2860,2845,22821
|
|
20230824,090400,822988715,2855,2905,2905,2855,66115
|
|
20230824,090300,632765105,2905,2870,2915,2870,31866
|
|
20230824,090200,540366440,2870,2915,2930,2870,52278
|
|
20230824,090100,388647780,2900,2870,2940,2865,49697
|
|
20230824,090000,245053620,2870,2870,2890,2860,77866
|