605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190200,65834146855,4600,4600,4600,4600,151158
|
|
20230828,190100,65834146855,4600,4600,4600,4600,0
|
|
20230828,190000,65834146855,4600,4600,4600,4600,0
|
|
20230828,185900,65834146855,4600,4600,4600,4600,0
|
|
20230828,185800,65834146855,4600,4600,4600,4600,0
|
|
20230828,185700,65834146855,4600,4600,4600,4600,0
|
|
20230828,185600,65834146855,4600,4600,4600,4600,0
|
|
20230828,185500,65834146855,4600,4600,4600,4600,0
|
|
20230828,185400,65834146855,4600,4600,4600,4600,0
|
|
20230828,185300,65834146855,4600,4600,4600,4600,0
|
|
20230828,185200,65834146855,4600,4600,4600,4600,0
|
|
20230828,185100,65834146855,4600,4600,4600,4600,0
|
|
20230828,185000,65834146855,4600,4600,4600,4600,0
|
|
20230828,184900,65834146855,4600,4600,4600,4600,0
|
|
20230828,184800,65834146855,4600,4600,4600,4600,0
|
|
20230828,184700,65834146855,4600,4600,4600,4600,0
|
|
20230828,184600,65834146855,4600,4600,4600,4600,0
|
|
20230828,184500,65834146855,4600,4600,4600,4600,0
|
|
20230828,184400,65834146855,4600,4600,4600,4600,0
|
|
20230828,184300,65834146855,4600,4600,4600,4600,0
|
|
20230828,184200,65834146855,4600,4600,4600,4600,0
|
|
20230828,184100,65834146855,4600,4600,4600,4600,0
|
|
20230828,184000,65834146855,4600,4600,4600,4600,0
|
|
20230828,183900,65834146855,4600,4600,4600,4600,0
|
|
20230828,183800,65834146855,4600,4600,4600,4600,0
|
|
20230828,183700,65834146855,4600,4600,4600,4600,0
|
|
20230828,183600,65834146855,4600,4600,4600,4600,0
|
|
20230828,183500,65834146855,4600,4600,4600,4600,0
|
|
20230828,183400,65834146855,4600,4600,4600,4600,0
|
|
20230828,183300,65834146855,4600,4600,4600,4600,0
|
|
20230828,183200,65834146855,4600,4600,4600,4600,151158
|
|
20230828,183100,65834146855,4600,4600,4600,4600,0
|
|
20230828,183000,65834146855,4600,4600,4600,4600,0
|
|
20230828,182900,65834146855,4600,4600,4600,4600,0
|
|
20230828,182800,65834146855,4600,4600,4600,4600,0
|
|
20230828,182700,65834146855,4600,4600,4600,4600,0
|
|
20230828,182600,65834146855,4600,4600,4600,4600,0
|
|
20230828,182500,65834146855,4600,4600,4600,4600,0
|
|
20230828,182400,65834146855,4600,4600,4600,4600,0
|
|
20230828,182300,65834146855,4600,4600,4600,4600,0
|
|
20230828,182200,65834146855,4600,4600,4600,4600,0
|
|
20230828,182100,65834146855,4600,4600,4600,4600,0
|
|
20230828,182000,65834146855,4600,4600,4600,4600,0
|
|
20230828,181900,65834146855,4600,4600,4600,4600,0
|
|
20230828,181800,65834146855,4600,4600,4600,4600,0
|
|
20230828,181700,65834146855,4600,4600,4600,4600,0
|
|
20230828,181600,65834146855,4600,4600,4600,4600,0
|
|
20230828,181500,65834146855,4600,4600,4600,4600,0
|
|
20230828,181400,65834146855,4600,4600,4600,4600,0
|
|
20230828,181300,65834146855,4600,4600,4600,4600,0
|
|
20230828,181200,65834146855,4600,4600,4600,4600,0
|
|
20230828,181100,65834146855,4600,4600,4600,4600,0
|
|
20230828,181000,65834146855,4600,4600,4600,4600,0
|
|
20230828,180900,65834146855,4600,4600,4600,4600,0
|
|
20230828,180800,65834146855,4600,4600,4600,4600,0
|
|
20230828,180700,65834146855,4600,4600,4600,4600,0
|
|
20230828,180600,65834146855,4600,4600,4600,4600,0
|
|
20230828,180500,65834146855,4600,4600,4600,4600,0
|
|
20230828,180400,65834146855,4600,4600,4600,4600,0
|
|
20230828,180300,65834146855,4600,4600,4600,4600,0
|
|
20230828,180200,65834146855,4600,4600,4600,4600,151158
|
|
20230828,180100,65834146855,4600,4600,4600,4600,0
|
|
20230828,180000,65834146855,4600,4600,4600,4600,0
|
|
20230828,175900,65834146855,4600,4600,4600,4600,0
|
|
20230828,175800,65834146855,4600,4600,4600,4600,0
|
|
20230828,175700,65834146855,4600,4600,4600,4600,0
|
|
20230828,175600,65834146855,4600,4600,4600,4600,0
|
|
20230828,175500,65834146855,4600,4600,4600,4600,0
|
|
20230828,175400,65834146855,4600,4600,4600,4600,0
|
|
20230828,175300,65834146855,4600,4600,4600,4600,0
|
|
20230828,175200,65834146855,4600,4600,4600,4600,0
|
|
20230828,175100,65834146855,4600,4600,4600,4600,0
|
|
20230828,175000,65834146855,4600,4600,4600,4600,0
|
|
20230828,174900,65834146855,4600,4600,4600,4600,0
|
|
20230828,174800,65834146855,4600,4600,4600,4600,0
|
|
20230828,174700,65834146855,4600,4600,4600,4600,0
|
|
20230828,174600,65834146855,4600,4600,4600,4600,0
|
|
20230828,174500,65834146855,4600,4600,4600,4600,0
|
|
20230828,174400,65834146855,4600,4600,4600,4600,0
|
|
20230828,174300,65834146855,4600,4600,4600,4600,0
|
|
20230828,174200,65834146855,4600,4600,4600,4600,0
|
|
20230828,174100,65834146855,4600,4600,4600,4600,0
|
|
20230828,174000,65834146855,4600,4600,4600,4600,0
|
|
20230828,173900,65834146855,4600,4600,4600,4600,0
|
|
20230828,173800,65834146855,4600,4600,4600,4600,0
|
|
20230828,173700,65834146855,4600,4600,4600,4600,0
|
|
20230828,173600,65834146855,4600,4600,4600,4600,0
|
|
20230828,173500,65834146855,4600,4600,4600,4600,0
|
|
20230828,173400,65834146855,4600,4600,4600,4600,0
|
|
20230828,173300,65834146855,4600,4600,4600,4600,0
|
|
20230828,173200,65834146855,4600,4600,4600,4600,151158
|
|
20230828,173100,65834146855,4600,4600,4600,4600,0
|
|
20230828,173000,65834146855,4600,4600,4600,4600,0
|
|
20230828,172900,65834146855,4600,4600,4600,4600,0
|
|
20230828,172800,65834146855,4600,4600,4600,4600,0
|
|
20230828,172700,65834146855,4600,4600,4600,4600,0
|
|
20230828,172600,65834146855,4600,4600,4600,4600,0
|
|
20230828,172500,65834146855,4600,4600,4600,4600,0
|
|
20230828,172400,65834146855,4600,4600,4600,4600,0
|
|
20230828,172300,65834146855,4600,4600,4600,4600,0
|
|
20230828,172200,65834146855,4600,4600,4600,4600,0
|
|
20230828,172100,65834146855,4600,4600,4600,4600,0
|
|
20230828,172000,65834146855,4600,4600,4600,4600,0
|
|
20230828,171900,65834146855,4600,4600,4600,4600,0
|
|
20230828,171800,65834146855,4600,4600,4600,4600,0
|
|
20230828,171700,65834146855,4600,4600,4600,4600,0
|
|
20230828,171600,65834146855,4600,4600,4600,4600,0
|
|
20230828,171500,65834146855,4600,4600,4600,4600,0
|
|
20230828,171400,65834146855,4600,4600,4600,4600,0
|
|
20230828,171300,65834146855,4600,4600,4600,4600,0
|
|
20230828,171200,65834146855,4600,4600,4600,4600,0
|
|
20230828,171100,65834146855,4600,4600,4600,4600,0
|
|
20230828,171000,65834146855,4600,4600,4600,4600,0
|
|
20230828,170900,65834146855,4600,4600,4600,4600,0
|
|
20230828,170800,65834146855,4600,4600,4600,4600,0
|
|
20230828,170700,65834146855,4600,4600,4600,4600,0
|
|
20230828,170600,65834146855,4600,4600,4600,4600,0
|
|
20230828,170500,65834146855,4600,4600,4600,4600,0
|
|
20230828,170400,65834146855,4600,4600,4600,4600,0
|
|
20230828,170300,65834146855,4600,4600,4600,4600,0
|
|
20230828,170200,65834146855,4600,4600,4600,4600,151158
|
|
20230828,170100,65834146855,4600,4600,4600,4600,0
|
|
20230828,170000,65834146855,4600,4600,4600,4600,0
|
|
20230828,165900,65834146855,4600,4600,4600,4600,0
|
|
20230828,165800,65834146855,4600,4600,4600,4600,0
|
|
20230828,165700,65834146855,4600,4600,4600,4600,0
|
|
20230828,165600,65834146855,4600,4600,4600,4600,0
|
|
20230828,165500,65834146855,4600,4600,4600,4600,0
|
|
20230828,165400,65834146855,4600,4600,4600,4600,0
|
|
20230828,165300,65834146855,4600,4600,4600,4600,0
|
|
20230828,165200,65834146855,4600,4600,4600,4600,0
|
|
20230828,165100,65834146855,4600,4600,4600,4600,0
|
|
20230828,165000,65834146855,4600,4600,4600,4600,0
|
|
20230828,164900,65834146855,4600,4600,4600,4600,0
|
|
20230828,164800,65834146855,4600,4600,4600,4600,0
|
|
20230828,164700,65834146855,4600,4600,4600,4600,0
|
|
20230828,164600,65834146855,4600,4600,4600,4600,0
|
|
20230828,164500,65834146855,4600,4600,4600,4600,0
|
|
20230828,164400,65834146855,4600,4600,4600,4600,0
|
|
20230828,164300,65834146855,4600,4600,4600,4600,0
|
|
20230828,164200,65834146855,4600,4600,4600,4600,0
|
|
20230828,164100,65834146855,4600,4600,4600,4600,0
|
|
20230828,164000,65834146855,4600,4600,4600,4600,0
|
|
20230828,163900,65834146855,4600,4600,4600,4600,0
|
|
20230828,163800,65834146855,4600,4600,4600,4600,0
|
|
20230828,163700,65834146855,4600,4600,4600,4600,0
|
|
20230828,163600,65834146855,4600,4600,4600,4600,0
|
|
20230828,163500,65834146855,4600,4600,4600,4600,0
|
|
20230828,163400,65834146855,4600,4600,4600,4600,0
|
|
20230828,163300,65834146855,4600,4600,4600,4600,0
|
|
20230828,163200,65834146855,4600,4600,4600,4600,151158
|
|
20230828,163100,65834146855,4600,4600,4600,4600,0
|
|
20230828,163000,65834146855,4600,4600,4600,4600,0
|
|
20230828,162900,65834146855,4600,4600,4600,4600,0
|
|
20230828,162800,65834146855,4600,4600,4600,4600,0
|
|
20230828,162700,65834146855,4600,4600,4600,4600,0
|
|
20230828,162600,65834146855,4600,4600,4600,4600,0
|
|
20230828,162500,65834146855,4600,4600,4600,4600,0
|
|
20230828,162400,65834146855,4600,4600,4600,4600,0
|
|
20230828,162300,65834146855,4600,4600,4600,4600,0
|
|
20230828,162200,65834146855,4600,4600,4600,4600,0
|
|
20230828,162100,65834146855,4600,4600,4600,4600,0
|
|
20230828,162000,65834146855,4600,4600,4600,4600,0
|
|
20230828,161900,65834146855,4600,4600,4600,4600,0
|
|
20230828,161800,65834146855,4600,4600,4600,4600,0
|
|
20230828,161700,65834146855,4600,4600,4600,4600,0
|
|
20230828,161600,65834146855,4600,4600,4600,4600,0
|
|
20230828,161500,65834146855,4600,4600,4600,4600,0
|
|
20230828,161400,65834146855,4600,4600,4600,4600,0
|
|
20230828,161300,65834146855,4600,4600,4600,4600,0
|
|
20230828,161200,65834146855,4600,4600,4600,4600,0
|
|
20230828,161100,65834146855,4600,4600,4600,4600,0
|
|
20230828,161000,65834146855,4600,4600,4600,4600,0
|
|
20230828,160900,65834146855,4600,4600,4600,4600,0
|
|
20230828,160800,65834146855,4600,4600,4600,4600,0
|
|
20230828,160700,65834146855,4600,4600,4600,4600,0
|
|
20230828,160600,65834146855,4600,4600,4600,4600,0
|
|
20230828,160500,65834146855,4600,4600,4600,4600,0
|
|
20230828,160400,65834146855,4600,4600,4600,4600,0
|
|
20230828,160300,65834146855,4600,4600,4600,4600,0
|
|
20230828,160200,65834146855,4600,4600,4600,4600,151158
|
|
20230828,160100,65834146855,4600,4600,4600,4600,0
|
|
20230828,160000,65834146855,4600,4600,4600,4600,0
|
|
20230828,155900,65834146855,4600,4600,4600,4600,0
|
|
20230828,155800,65834146855,4600,4600,4600,4600,0
|
|
20230828,155700,65834146855,4600,4600,4600,4600,0
|
|
20230828,155600,65834146855,4600,4600,4600,4600,0
|
|
20230828,155500,65834146855,4600,4600,4600,4600,0
|
|
20230828,155400,65834146855,4600,4600,4600,4600,0
|
|
20230828,155300,65834146855,4600,4600,4600,4600,0
|
|
20230828,155200,65834146855,4600,4600,4600,4600,0
|
|
20230828,155100,65834146855,4600,4600,4600,4600,0
|
|
20230828,155000,65834146855,4600,4600,4600,4600,0
|
|
20230828,154900,65834146855,4600,4600,4600,4600,0
|
|
20230828,154800,65834146855,4600,4600,4600,4600,0
|
|
20230828,154700,65834146855,4600,4600,4600,4600,0
|
|
20230828,154600,65834146855,4600,4600,4600,4600,0
|
|
20230828,154500,65834146855,4600,4600,4600,4600,0
|
|
20230828,154400,65834146855,4600,4600,4600,4600,0
|
|
20230828,154300,65834146855,4600,4600,4600,4600,0
|
|
20230828,154200,65834146855,4600,4600,4600,4600,0
|
|
20230828,154100,65834146855,4600,4600,4600,4600,0
|
|
20230828,154000,65834146855,4600,4600,4600,4600,0
|
|
20230828,153900,65834146855,4600,4600,4600,4600,0
|
|
20230828,153800,65834146855,4600,4600,4600,4600,0
|
|
20230828,153700,65834146855,4600,4600,4600,4600,0
|
|
20230828,153600,65834146855,4600,4600,4600,4600,0
|
|
20230828,153500,65834146855,4600,4600,4600,4600,0
|
|
20230828,153400,65834146855,4600,4600,4600,4600,0
|
|
20230828,153300,65834146855,4600,4600,4600,4600,0
|
|
20230828,153200,65834146855,4600,4600,4600,4600,151158
|
|
20230828,153100,65834146855,4600,4600,4600,4600,0
|
|
20230828,153000,65834146855,4600,4600,4600,4600,151158
|
|
20230828,152900,65138820055,4605,4605,4605,4605,0
|
|
20230828,152800,65138820055,4605,4605,4605,4605,0
|
|
20230828,152700,65138820055,4605,4605,4605,4605,0
|
|
20230828,152600,65138820055,4605,4605,4605,4605,0
|
|
20230828,152500,65138820055,4605,4605,4605,4605,0
|
|
20230828,152400,65138820055,4605,4605,4605,4605,0
|
|
20230828,152300,65138820055,4605,4605,4605,4605,0
|
|
20230828,152200,65138820055,4605,4605,4605,4605,0
|
|
20230828,152100,65138820055,4605,4605,4605,4605,0
|
|
20230828,152000,65138820055,4605,4605,4605,4605,0
|
|
20230828,151900,65138820055,4605,4605,4610,4600,36443
|
|
20230828,151800,64970962475,4605,4610,4615,4600,26180
|
|
20230828,151700,64850412735,4615,4620,4620,4605,21766
|
|
20230828,151600,64750061185,4620,4620,4625,4615,17610
|
|
20230828,151500,64668748380,4620,4625,4625,4615,9941
|
|
20230828,151400,64622833270,4615,4620,4630,4615,20025
|
|
20230828,151300,64530280440,4620,4625,4630,4615,30886
|
|
20230828,151200,64387473610,4630,4630,4635,4620,19820
|
|
20230828,151100,64295764310,4635,4625,4635,4625,17683
|
|
20230828,151000,64213866215,4630,4615,4630,4615,15264
|
|
20230828,150900,64143289670,4620,4625,4625,4615,8357
|
|
20230828,150800,64104680940,4620,4630,4630,4620,9710
|
|
20230828,150700,64059788085,4630,4625,4630,4620,15071
|
|
20230828,150600,63990126570,4620,4615,4625,4615,19907
|
|
20230828,150500,63898131930,4620,4620,4620,4610,23440
|
|
20230828,150400,63789972810,4615,4615,4620,4615,4068
|
|
20230828,150300,63771191400,4620,4620,4620,4610,7333
|
|
20230828,150200,63737333640,4615,4615,4620,4615,9156
|
|
20230828,150100,63695049660,4620,4615,4620,4610,5539
|
|
20230828,150000,63669477250,4610,4610,4620,4610,6127
|
|
20230828,145900,63641222190,4620,4605,4620,4605,14451
|
|
20230828,145800,63574607350,4610,4605,4610,4600,6584
|
|
20230828,145700,63544287775,4605,4610,4610,4605,6665
|
|
20230828,145600,63513593740,4610,4610,4610,4605,9178
|
|
20230828,145500,63471302550,4605,4615,4620,4605,7166
|
|
20230828,145400,63438257820,4615,4620,4625,4615,10074
|
|
20230828,145300,63391730075,4620,4615,4620,4605,20026
|
|
20230828,145200,63299335440,4615,4610,4615,4610,5434
|
|
20230828,145100,63274280950,4615,4615,4615,4610,4728
|
|
20230828,145000,63252461255,4615,4620,4620,4610,19253
|
|
20230828,144900,63163610785,4615,4620,4625,4615,12351
|
|
20230828,144800,63106566645,4615,4620,4620,4615,3927
|
|
20230828,144700,63088424410,4620,4620,4625,4615,8361
|
|
20230828,144600,63049795150,4625,4625,4630,4620,9771
|
|
20230828,144500,63004592905,4620,4605,4625,4605,12421
|
|
20230828,144400,62947250515,4605,4610,4610,4605,8113
|
|
20230828,144300,62909858575,4610,4615,4615,4605,9526
|
|
20230828,144200,62865922845,4610,4620,4620,4610,13015
|
|
20230828,144100,62805853315,4620,4620,4625,4615,11989
|
|
20230828,144000,62750454720,4620,4615,4620,4610,1890
|
|
20230828,143900,62741728915,4620,4620,4620,4610,12297
|
|
20230828,143800,62685015540,4615,4615,4620,4615,2637
|
|
20230828,143700,62672844620,4620,4615,4620,4615,2150
|
|
20230828,143600,62662912190,4620,4605,4620,4605,5382
|
|
20230828,143500,62638073725,4605,4605,4615,4605,2843
|
|
20230828,143400,62624968745,4610,4605,4610,4605,4822
|
|
20230828,143300,62602755790,4605,4610,4610,4600,3741
|
|
20230828,143200,62585531665,4610,4600,4610,4600,3189
|
|
20230828,143100,62570855725,4600,4610,4615,4600,8747
|
|
20230828,143000,62530556960,4610,4600,4610,4600,2176
|
|
20230828,142900,62520541600,4600,4605,4610,4600,8096
|
|
20230828,142800,62483291330,4600,4610,4610,4600,2902
|
|
20230828,142700,62469937240,4605,4605,4610,4600,1571
|
|
20230828,142600,62462705295,4605,4625,4625,4605,14424
|
|
20230828,142500,62396212555,4625,4630,4630,4620,6127
|
|
20230828,142400,62367891115,4630,4620,4635,4620,32416
|
|
20230828,142300,62217967840,4620,4610,4620,4605,2181
|
|
20230828,142200,62207910015,4610,4610,4610,4605,1179
|
|
20230828,142100,62202476540,4605,4610,4610,4600,8039
|
|
20230828,142000,62165434000,4605,4605,4610,4605,1598
|
|
20230828,141900,62158074930,4605,4600,4605,4600,4270
|
|
20230828,141800,62138419845,4605,4605,4605,4600,1770
|
|
20230828,141700,62130272320,4605,4610,4615,4600,4768
|
|
20230828,141600,62108315715,4610,4615,4620,4610,2521
|
|
20230828,141500,62096679600,4610,4605,4610,4605,2539
|
|
20230828,141400,62084981135,4610,4615,4615,4605,3256
|
|
20230828,141300,62069964325,4615,4620,4620,4615,2606
|
|
20230828,141200,62057932310,4620,4620,4625,4615,4187
|
|
20230828,141100,62038591750,4620,4605,4625,4605,12555
|
|
20230828,141000,61980668585,4610,4615,4615,4600,8515
|
|
20230828,140900,61941436245,4615,4585,4615,4585,42648
|
|
20230828,140800,61745237655,4585,4585,4585,4580,1620
|
|
20230828,140700,61737812180,4580,4580,4585,4580,4831
|
|
20230828,140600,61715686170,4580,4580,4580,4575,5517
|
|
20230828,140500,61690424400,4580,4580,4585,4580,2933
|
|
20230828,140400,61676987245,4580,4595,4600,4580,7647
|
|
20230828,140300,61641895430,4595,4600,4600,4585,1505
|
|
20230828,140200,61634983035,4590,4600,4600,4590,5870
|
|
20230828,140100,61607997940,4600,4590,4600,4580,3503
|
|
20230828,140000,61591910525,4565,4585,4590,4565,11821
|
|
20230828,135900,61537838185,4585,4590,4595,4570,14721
|
|
20230828,135800,61470413060,4595,4595,4595,4590,5398
|
|
20230828,135700,61445626835,4590,4605,4605,4590,7978
|
|
20230828,135600,61408972075,4600,4605,4610,4600,7398
|
|
20230828,135500,61374899565,4605,4610,4610,4605,3757
|
|
20230828,135400,61357589155,4610,4615,4620,4610,1591
|
|
20230828,135300,61350247240,4615,4615,4620,4615,3059
|
|
20230828,135200,61336129835,4615,4620,4620,4615,957
|
|
20230828,135100,61331711895,4620,4615,4625,4615,5069
|
|
20230828,135000,61308293495,4615,4610,4615,4610,2058
|
|
20230828,134900,61298798340,4610,4600,4610,4595,3498
|
|
20230828,134800,61282700485,4595,4600,4605,4595,4431
|
|
20230828,134700,61262326765,4595,4600,4600,4595,4039
|
|
20230828,134600,61243751890,4600,4600,4600,4595,7541
|
|
20230828,134500,61209064920,4605,4600,4605,4600,5958
|
|
20230828,134400,61181647790,4600,4610,4610,4600,5685
|
|
20230828,134300,61155477215,4615,4615,4615,4605,4816
|
|
20230828,134200,61133280935,4610,4615,4620,4610,1030
|
|
20230828,134100,61128529080,4615,4625,4625,4615,3015
|
|
20230828,134000,61114594225,4620,4620,4625,4620,1676
|
|
20230828,133900,61106843975,4625,4625,4625,4620,3990
|
|
20230828,133800,61088396285,4625,4620,4635,4615,11689
|
|
20230828,133700,61034328935,4620,4625,4625,4615,6391
|
|
20230828,133600,61004807045,4620,4605,4620,4605,10407
|
|
20230828,133500,60956835770,4605,4610,4610,4605,3897
|
|
20230828,133400,60938882790,4610,4625,4625,4610,13996
|
|
20230828,133300,60874282315,4625,4620,4625,4615,6063
|
|
20230828,133200,60846273695,4620,4615,4625,4610,7890
|
|
20230828,133100,60809830230,4615,4610,4620,4605,7809
|
|
20230828,133000,60773810155,4610,4605,4615,4605,4620
|
|
20230828,132900,60752511900,4610,4620,4620,4600,7732
|
|
20230828,132800,60716882485,4620,4590,4620,4590,29880
|
|
20230828,132700,60579394050,4590,4590,4590,4585,3636
|
|
20230828,132600,60562714890,4590,4595,4595,4590,2022
|
|
20230828,132500,60553432385,4590,4585,4595,4585,1838
|
|
20230828,132400,60545000530,4590,4590,4595,4585,2946
|
|
20230828,132300,60531485240,4590,4590,4590,4585,2960
|
|
20230828,132200,60517903015,4590,4590,4595,4585,2207
|
|
20230828,132100,60507772865,4590,4585,4590,4580,2591
|
|
20230828,132000,60495889135,4585,4595,4595,4580,7202
|
|
20230828,131900,60462829800,4595,4590,4595,4585,9496
|
|
20230828,131800,60419240805,4590,4565,4590,4565,9284
|
|
20230828,131700,60376722905,4565,4565,4570,4560,2302
|
|
20230828,131600,60366206830,4570,4560,4570,4555,1432
|
|
20230828,131500,60359669500,4560,4565,4565,4555,2696
|
|
20230828,131400,60347375815,4560,4560,4570,4555,3247
|
|
20230828,131300,60332580385,4560,4560,4570,4555,6819
|
|
20230828,131200,60301462470,4560,4550,4565,4550,5696
|
|
20230828,131100,60275534030,4560,4560,4570,4545,12565
|
|
20230828,131000,60218249375,4560,4545,4560,4545,12170
|
|
20230828,130900,60162903650,4545,4570,4570,4545,18028
|
|
20230828,130800,60080872495,4570,4555,4570,4555,4340
|
|
20230828,130700,60061079950,4555,4555,4565,4555,4225
|
|
20230828,130600,60041810880,4555,4550,4560,4545,3577
|
|
20230828,130500,60025530540,4545,4550,4555,4540,26235
|
|
20230828,130400,59906315755,4550,4565,4565,4550,12626
|
|
20230828,130300,59848765145,4565,4570,4570,4565,3924
|
|
20230828,130200,59830846425,4565,4560,4570,4560,4960
|
|
20230828,130100,59808208110,4560,4575,4575,4560,1843
|
|
20230828,130000,59799790225,4575,4565,4575,4560,8630
|
|
20230828,125900,59760362085,4565,4565,4570,4560,3926
|
|
20230828,125800,59742442050,4565,4565,4565,4560,8145
|
|
20230828,125700,59705294890,4560,4555,4560,4545,18478
|
|
20230828,125600,59621186920,4555,4570,4570,4555,9496
|
|
20230828,125500,59577875075,4575,4570,4575,4565,8352
|
|
20230828,125400,59539688165,4570,4565,4570,4560,7551
|
|
20230828,125300,59505207540,4560,4560,4565,4550,35789
|
|
20230828,125200,59342154275,4560,4565,4570,4560,10672
|
|
20230828,125100,59293448755,4565,4555,4570,4555,10569
|
|
20230828,125000,59245219740,4565,4565,4565,4535,91712
|
|
20230828,124900,58827921700,4565,4575,4575,4560,46236
|
|
20230828,124800,58616790785,4575,4605,4605,4570,111531
|
|
20230828,124700,58105298045,4610,4605,4610,4600,2605
|
|
20230828,124600,58093311625,4600,4605,4610,4600,19157
|
|
20230828,124500,58005169190,4610,4610,4615,4600,17093
|
|
20230828,124400,57926437950,4610,4615,4615,4605,10218
|
|
20230828,124300,57879324925,4610,4615,4615,4610,9028
|
|
20230828,124200,57837686260,4615,4615,4620,4615,2272
|
|
20230828,124100,57827195050,4620,4615,4620,4615,6186
|
|
20230828,124000,57798644320,4615,4615,4620,4615,4883
|
|
20230828,123900,57776089340,4615,4615,4620,4615,1980
|
|
20230828,123800,57766947155,4615,4610,4615,4610,2037
|
|
20230828,123700,57757550875,4610,4610,4610,4605,3500
|
|
20230828,123600,57741416375,4610,4610,4620,4605,6342
|
|
20230828,123500,57712187055,4615,4615,4615,4610,2977
|
|
20230828,123400,57698448680,4615,4615,4615,4610,2904
|
|
20230828,123300,57685055760,4615,4605,4615,4605,5120
|
|
20230828,123200,57661465470,4610,4610,4610,4605,2516
|
|
20230828,123100,57649868800,4610,4605,4610,4605,7379
|
|
20230828,123000,57615878950,4600,4600,4605,4600,10596
|
|
20230828,122900,57567109525,4600,4600,4605,4600,26936
|
|
20230828,122800,57443200140,4605,4605,4610,4600,16859
|
|
20230828,122700,57365601505,4605,4605,4610,4605,3252
|
|
20230828,122600,57350623415,4605,4610,4615,4605,10392
|
|
20230828,122500,57302758995,4610,4615,4615,4610,2412
|
|
20230828,122400,57291629535,4615,4615,4615,4610,2951
|
|
20230828,122300,57278021835,4610,4610,4615,4605,7866
|
|
20230828,122200,57241761550,4605,4605,4610,4605,14457
|
|
20230828,122100,57175183415,4605,4610,4615,4605,16026
|
|
20230828,122000,57101369350,4610,4605,4615,4605,7563
|
|
20230828,121900,57066500715,4605,4610,4615,4605,11108
|
|
20230828,121800,57015310070,4615,4620,4620,4605,22065
|
|
20230828,121700,56913598925,4615,4620,4625,4615,12701
|
|
20230828,121600,56854951455,4625,4625,4625,4620,2162
|
|
20230828,121500,56844961650,4620,4625,4625,4620,3014
|
|
20230828,121400,56831035320,4620,4625,4630,4620,1683
|
|
20230828,121300,56823257610,4620,4620,4630,4615,7597
|
|
20230828,121200,56788164225,4620,4625,4625,4615,5335
|
|
20230828,121100,56763508460,4625,4625,4635,4620,12137
|
|
20230828,121000,56707386980,4630,4625,4635,4625,4586
|
|
20230828,120900,56686159520,4625,4630,4635,4625,8912
|
|
20230828,120800,56644909185,4635,4625,4635,4625,4471
|
|
20230828,120700,56624218090,4625,4625,4630,4625,3787
|
|
20230828,120600,56606696120,4625,4640,4645,4625,9855
|
|
20230828,120500,56561018615,4635,4630,4640,4630,3810
|
|
20230828,120400,56543365980,4630,4625,4630,4625,3006
|
|
20230828,120300,56529459060,4625,4620,4625,4615,6152
|
|
20230828,120200,56501027875,4625,4625,4625,4615,4333
|
|
20230828,120100,56481002650,4625,4615,4625,4610,16272
|
|
20230828,120000,56405960250,4615,4620,4625,4610,29095
|
|
20230828,115900,56271753010,4620,4620,4630,4615,4913
|
|
20230828,115800,56249047400,4615,4625,4625,4615,12670
|
|
20230828,115700,56190512025,4625,4630,4630,4620,4370
|
|
20230828,115600,56170310235,4630,4630,4635,4620,6530
|
|
20230828,115500,56140089040,4630,4625,4630,4615,24355
|
|
20230828,115400,56027479025,4625,4620,4625,4615,16023
|
|
20230828,115300,55953508750,4620,4625,4625,4615,6058
|
|
20230828,115200,55925528330,4620,4615,4625,4615,8447
|
|
20230828,115100,55886523570,4615,4620,4625,4615,12045
|
|
20230828,115000,55830892500,4625,4630,4630,4625,9839
|
|
20230828,114900,55785384890,4630,4625,4635,4620,7891
|
|
20230828,114800,55748878870,4620,4620,4630,4610,45921
|
|
20230828,114700,55536889520,4620,4645,4645,4615,95235
|
|
20230828,114600,55096172915,4640,4650,4650,4640,8025
|
|
20230828,114500,55058898960,4650,4645,4650,4640,9727
|
|
20230828,114400,55013727595,4645,4655,4655,4645,10106
|
|
20230828,114300,54966770845,4655,4655,4655,4650,7126
|
|
20230828,114200,54933629930,4655,4665,4665,4655,1238
|
|
20230828,114100,54927864765,4660,4655,4665,4650,5194
|
|
20230828,114000,54903684725,4660,4660,4665,4655,3161
|
|
20230828,113900,54888956835,4660,4655,4660,4655,3575
|
|
20230828,113800,54872309155,4660,4660,4665,4650,3918
|
|
20230828,113700,54854053685,4655,4655,4660,4650,5441
|
|
20230828,113600,54828732480,4665,4650,4670,4645,13025
|
|
20230828,113500,54768055315,4650,4650,4650,4645,6309
|
|
20230828,113400,54738723855,4650,4645,4650,4635,34640
|
|
20230828,113300,54577983945,4645,4645,4650,4635,39542
|
|
20230828,113200,54394439125,4645,4660,4660,4645,63582
|
|
20230828,113100,54098790510,4660,4655,4660,4655,9649
|
|
20230828,113000,54053864910,4655,4660,4660,4655,26016
|
|
20230828,112900,53932741535,4660,4660,4665,4655,13193
|
|
20230828,112800,53871272800,4660,4670,4670,4660,26181
|
|
20230828,112700,53749218800,4670,4665,4670,4660,6217
|
|
20230828,112600,53720216945,4660,4670,4680,4655,73304
|
|
20230828,112500,53378571040,4680,4675,4680,4670,12072
|
|
20230828,112400,53322160835,4675,4675,4680,4670,3198
|
|
20230828,112300,53307210960,4675,4670,4680,4670,10217
|
|
20230828,112200,53259475990,4675,4670,4680,4670,17405
|
|
20230828,112100,53178146115,4670,4685,4690,4670,14183
|
|
20230828,112000,53111812250,4690,4685,4690,4685,2588
|
|
20230828,111900,53099686855,4685,4690,4690,4685,8180
|
|
20230828,111800,53061348300,4690,4690,4695,4690,5280
|
|
20230828,111700,53036580955,4690,4690,4695,4690,7270
|
|
20230828,111600,53002481365,4700,4695,4700,4690,5493
|
|
20230828,111500,52976689870,4695,4695,4710,4695,7004
|
|
20230828,111400,52943757315,4695,4695,4700,4690,3804
|
|
20230828,111300,52925894905,4695,4695,4695,4690,2485
|
|
20230828,111200,52914231905,4695,4705,4705,4690,4667
|
|
20230828,111100,52892293570,4705,4680,4720,4675,29226
|
|
20230828,111000,52754950710,4685,4680,4685,4675,5071
|
|
20230828,110900,52731206360,4680,4675,4680,4675,5195
|
|
20230828,110800,52706912515,4670,4675,4675,4670,7811
|
|
20230828,110700,52670421235,4670,4680,4685,4670,9649
|
|
20230828,110600,52625324040,4680,4670,4685,4670,15634
|
|
20230828,110500,52552240590,4670,4675,4680,4670,13416
|
|
20230828,110400,52489569995,4675,4685,4700,4675,24397
|
|
20230828,110300,52375344950,4680,4675,4695,4670,23380
|
|
20230828,110200,52266072370,4670,4695,4710,4670,76076
|
|
20230828,110100,51909587990,4700,4690,4700,4685,14187
|
|
20230828,110000,51843015975,4690,4695,4700,4690,42678
|
|
20230828,105900,51642775680,4695,4705,4715,4695,35587
|
|
20230828,105800,51475500335,4700,4710,4710,4700,30671
|
|
20230828,105700,51331205765,4710,4715,4715,4710,24699
|
|
20230828,105600,51214868040,4715,4715,4725,4710,21289
|
|
20230828,105500,51114508265,4715,4725,4735,4715,25028
|
|
20230828,105400,50996334470,4725,4725,4740,4720,12408
|
|
20230828,105300,50937670960,4725,4745,4745,4725,9496
|
|
20230828,105200,50892713375,4740,4735,4745,4725,14337
|
|
20230828,105100,50824788850,4740,4725,4745,4725,14634
|
|
20230828,105000,50755525390,4725,4735,4735,4725,6535
|
|
20230828,104900,50724623315,4735,4740,4745,4725,12741
|
|
20230828,104800,50664318680,4745,4720,4745,4710,29757
|
|
20230828,104700,50523732510,4720,4720,4730,4715,4925
|
|
20230828,104600,50500478915,4720,4720,4730,4710,19966
|
|
20230828,104500,50406285925,4720,4705,4735,4705,12206
|
|
20230828,104400,50348686640,4705,4710,4710,4705,24353
|
|
20230828,104300,50234084255,4710,4715,4720,4705,56372
|
|
20230828,104200,49968639900,4715,4720,4740,4715,51106
|
|
20230828,104100,49727208150,4720,4745,4760,4720,71682
|
|
20230828,104000,49387374580,4755,4745,4760,4740,31323
|
|
20230828,103900,49238633480,4740,4765,4765,4740,26554
|
|
20230828,103800,49112492170,4765,4745,4770,4740,27450
|
|
20230828,103700,48981996800,4750,4780,4785,4745,57129
|
|
20230828,103600,48709631395,4780,4755,4780,4745,94273
|
|
20230828,103500,48260129135,4755,4740,4760,4735,30768
|
|
20230828,103400,48114030365,4730,4745,4750,4730,36200
|
|
20230828,103300,47942552705,4750,4735,4765,4735,88191
|
|
20230828,103200,47523327410,4740,4745,4745,4715,30576
|
|
20230828,103100,47378664635,4745,4735,4755,4735,66618
|
|
20230828,103000,47062573030,4735,4720,4745,4720,52418
|
|
20230828,102900,46814473445,4725,4715,4730,4710,44594
|
|
20230828,102800,46603746485,4705,4710,4720,4705,29597
|
|
20230828,102700,46464226200,4715,4705,4715,4700,22892
|
|
20230828,102600,46356470870,4705,4705,4725,4685,43677
|
|
20230828,102500,46151104070,4700,4700,4715,4690,32534
|
|
20230828,102400,45998174995,4700,4720,4725,4675,142440
|
|
20230828,102300,45329257290,4715,4745,4750,4700,138130
|
|
20230828,102200,44676637580,4745,4810,4825,4710,326964
|
|
20230828,102100,43118521235,4815,4730,4830,4720,526263
|
|
20230828,102000,40601600090,4730,4705,4730,4705,18344
|
|
20230828,101900,40515125525,4705,4710,4710,4700,8842
|
|
20230828,101800,40473529815,4710,4715,4720,4700,20724
|
|
20230828,101700,40375915135,4720,4695,4745,4695,149249
|
|
20230828,101600,39670397375,4700,4710,4710,4695,10881
|
|
20230828,101500,39619227475,4710,4705,4715,4705,14362
|
|
20230828,101400,39551586710,4705,4710,4715,4700,11985
|
|
20230828,101300,39495175815,4710,4700,4720,4695,47460
|
|
20230828,101200,39271517950,4705,4710,4715,4695,27444
|
|
20230828,101100,39142351620,4710,4700,4710,4690,40761
|
|
20230828,101000,38950727175,4700,4660,4705,4660,51610
|
|
20230828,100900,38708418965,4680,4690,4690,4650,29152
|
|
20230828,100800,38572308730,4690,4690,4695,4685,17235
|
|
20230828,100700,38491450385,4690,4685,4690,4675,15868
|
|
20230828,100600,38417098835,4680,4665,4680,4660,27677
|
|
20230828,100500,38287823095,4670,4670,4680,4665,14372
|
|
20230828,100400,38220661625,4675,4650,4675,4645,20779
|
|
20230828,100300,38123836275,4655,4645,4655,4640,24155
|
|
20230828,100200,38011631185,4640,4660,4660,4640,24270
|
|
20230828,100100,37898706700,4665,4640,4665,4635,22237
|
|
20230828,100000,37795353940,4635,4650,4655,4635,70174
|
|
20230828,095900,37469533660,4650,4675,4685,4645,104110
|
|
20230828,095800,36984749310,4685,4680,4700,4670,26868
|
|
20230828,095700,36859067380,4685,4715,4725,4680,91810
|
|
20230828,095600,36427423595,4710,4695,4715,4685,46656
|
|
20230828,095500,36208028675,4700,4680,4700,4670,30150
|
|
20230828,095400,36066683605,4685,4690,4695,4680,8752
|
|
20230828,095300,36025652470,4695,4680,4700,4680,17482
|
|
20230828,095200,35943595265,4680,4665,4695,4665,16264
|
|
20230828,095100,35867434095,4665,4675,4680,4665,44669
|
|
20230828,095000,35658847200,4675,4690,4690,4675,30487
|
|
20230828,094900,35516226470,4685,4705,4710,4685,37223
|
|
20230828,094800,35341399500,4700,4685,4705,4680,26544
|
|
20230828,094700,35216842370,4685,4680,4700,4680,24742
|
|
20230828,094600,35100809465,4685,4680,4690,4670,47660
|
|
20230828,094500,34877780305,4685,4685,4705,4680,37496
|
|
20230828,094400,34701917450,4685,4715,4715,4685,62353
|
|
20230828,094300,34409007240,4715,4740,4740,4710,52901
|
|
20230828,094200,34159263490,4735,4745,4760,4700,184951
|
|
20230828,094100,33284792760,4760,4705,4770,4705,248017
|
|
20230828,094000,32108060090,4705,4710,4715,4700,20615
|
|
20230828,093900,32011042290,4705,4725,4725,4700,37669
|
|
20230828,093800,31833398460,4725,4700,4730,4690,90189
|
|
20230828,093700,31408704940,4680,4680,4700,4670,27743
|
|
20230828,093600,31278793805,4680,4700,4700,4670,44184
|
|
20230828,093500,31071703475,4700,4685,4715,4655,109234
|
|
20230828,093400,30559914935,4690,4700,4700,4680,32098
|
|
20230828,093300,30409333415,4700,4755,4760,4685,128394
|
|
20230828,093200,29803591590,4760,4725,4765,4705,177018
|
|
20230828,093100,28965429075,4720,4715,4725,4695,68427
|
|
20230828,093000,28643026240,4715,4695,4715,4655,65854
|
|
20230828,092900,28334650755,4695,4730,4730,4675,81521
|
|
20230828,092800,27951218685,4725,4675,4740,4675,161432
|
|
20230828,092700,27189624250,4680,4635,4680,4625,81919
|
|
20230828,092600,26809610805,4635,4645,4670,4635,50373
|
|
20230828,092500,26575605505,4655,4690,4700,4640,157819
|
|
20230828,092400,25839378550,4685,4675,4705,4670,93140
|
|
20230828,092300,25402959325,4675,4660,4685,4655,82645
|
|
20230828,092200,25017137890,4660,4725,4740,4650,336847
|
|
20230828,092100,23442416720,4735,4730,4820,4710,723703
|
|
20230828,092000,19983856565,4735,4690,4750,4675,349378
|
|
20230828,091900,18335713310,4690,4640,4690,4635,92432
|
|
20230828,091800,17904461060,4635,4640,4650,4630,53306
|
|
20230828,091700,17657209635,4645,4640,4670,4640,111059
|
|
20230828,091600,17140250550,4640,4620,4640,4615,55018
|
|
20230828,091500,16885438125,4620,4600,4620,4595,38306
|
|
20230828,091400,16709010765,4605,4595,4610,4590,70912
|
|
20230828,091300,16382915020,4600,4600,4610,4585,29948
|
|
20230828,091200,16245337910,4600,4595,4635,4585,50857
|
|
20230828,091100,16010909320,4590,4630,4635,4585,96755
|
|
20230828,091000,15564904045,4630,4585,4630,4580,98967
|
|
20230828,090900,15108866140,4585,4615,4620,4580,190996
|
|
20230828,090800,14230483395,4620,4650,4655,4610,138145
|
|
20230828,090700,13592051660,4650,4645,4660,4635,46388
|
|
20230828,090600,13376574425,4640,4630,4680,4625,120591
|
|
20230828,090500,12813980440,4625,4700,4700,4605,262459
|
|
20230828,090400,11598183410,4685,4750,4750,4630,339385
|
|
20230828,090300,10008485755,4750,4840,4840,4705,402766
|
|
20230828,090200,8090876445,4835,4680,4840,4670,683766
|
|
20230828,090100,4825912240,4680,4740,4740,4635,304905
|
|
20230828,090000,3397147870,4740,4685,4755,4670,717010
|