616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191300,6404288780,4375,4375,4375,4375,22666
|
|
20230829,191200,6404288780,4375,4375,4375,4375,0
|
|
20230829,191100,6404288780,4375,4375,4375,4375,0
|
|
20230829,191000,6404288780,4375,4375,4375,4375,0
|
|
20230829,190900,6404288780,4375,4375,4375,4375,0
|
|
20230829,190800,6404288780,4375,4375,4375,4375,0
|
|
20230829,190700,6404288780,4375,4375,4375,4375,0
|
|
20230829,190600,6404288780,4375,4375,4375,4375,0
|
|
20230829,190500,6404288780,4375,4375,4375,4375,0
|
|
20230829,190400,6404288780,4375,4375,4375,4375,0
|
|
20230829,190300,6404288780,4375,4375,4375,4375,0
|
|
20230829,190200,6404288780,4375,4375,4375,4375,0
|
|
20230829,190100,6404288780,4375,4375,4375,4375,0
|
|
20230829,190000,6404288780,4375,4375,4375,4375,0
|
|
20230829,185900,6404288780,4375,4375,4375,4375,0
|
|
20230829,185800,6404288780,4375,4375,4375,4375,0
|
|
20230829,185700,6404288780,4375,4375,4375,4375,0
|
|
20230829,185600,6404288780,4375,4375,4375,4375,0
|
|
20230829,185500,6404288780,4375,4375,4375,4375,0
|
|
20230829,185400,6404288780,4375,4375,4375,4375,0
|
|
20230829,185300,6404288780,4375,4375,4375,4375,0
|
|
20230829,185200,6404288780,4375,4375,4375,4375,0
|
|
20230829,185100,6404288780,4375,4375,4375,4375,0
|
|
20230829,185000,6404288780,4375,4375,4375,4375,0
|
|
20230829,184900,6404288780,4375,4375,4375,4375,0
|
|
20230829,184800,6404288780,4375,4375,4375,4375,0
|
|
20230829,184700,6404288780,4375,4375,4375,4375,0
|
|
20230829,184600,6404288780,4375,4375,4375,4375,0
|
|
20230829,184500,6404288780,4375,4375,4375,4375,0
|
|
20230829,184400,6404288780,4375,4375,4375,4375,0
|
|
20230829,184300,6404288780,4375,4375,4375,4375,22666
|
|
20230829,184200,6404288780,4375,4375,4375,4375,0
|
|
20230829,184100,6404288780,4375,4375,4375,4375,0
|
|
20230829,184000,6404288780,4375,4375,4375,4375,0
|
|
20230829,183900,6404288780,4375,4375,4375,4375,0
|
|
20230829,183800,6404288780,4375,4375,4375,4375,0
|
|
20230829,183700,6404288780,4375,4375,4375,4375,0
|
|
20230829,183600,6404288780,4375,4375,4375,4375,0
|
|
20230829,183500,6404288780,4375,4375,4375,4375,0
|
|
20230829,183400,6404288780,4375,4375,4375,4375,0
|
|
20230829,183300,6404288780,4375,4375,4375,4375,0
|
|
20230829,183200,6404288780,4375,4375,4375,4375,0
|
|
20230829,183100,6404288780,4375,4375,4375,4375,0
|
|
20230829,183000,6404288780,4375,4375,4375,4375,0
|
|
20230829,182900,6404288780,4375,4375,4375,4375,0
|
|
20230829,182800,6404288780,4375,4375,4375,4375,0
|
|
20230829,182700,6404288780,4375,4375,4375,4375,0
|
|
20230829,182600,6404288780,4375,4375,4375,4375,0
|
|
20230829,182500,6404288780,4375,4375,4375,4375,0
|
|
20230829,182400,6404288780,4375,4375,4375,4375,0
|
|
20230829,182300,6404288780,4375,4375,4375,4375,0
|
|
20230829,182200,6404288780,4375,4375,4375,4375,0
|
|
20230829,182100,6404288780,4375,4375,4375,4375,0
|
|
20230829,182000,6404288780,4375,4375,4375,4375,0
|
|
20230829,181900,6404288780,4375,4375,4375,4375,0
|
|
20230829,181800,6404288780,4375,4375,4375,4375,0
|
|
20230829,181700,6404288780,4375,4375,4375,4375,0
|
|
20230829,181600,6404288780,4375,4375,4375,4375,0
|
|
20230829,181500,6404288780,4375,4375,4375,4375,0
|
|
20230829,181400,6404288780,4375,4375,4375,4375,0
|
|
20230829,181300,6404288780,4375,4375,4375,4375,22666
|
|
20230829,181200,6404288780,4375,4375,4375,4375,0
|
|
20230829,181100,6404288780,4375,4375,4375,4375,0
|
|
20230829,181000,6404288780,4375,4375,4375,4375,0
|
|
20230829,180900,6404288780,4375,4375,4375,4375,0
|
|
20230829,180800,6404288780,4375,4375,4375,4375,0
|
|
20230829,180700,6404288780,4375,4375,4375,4375,0
|
|
20230829,180600,6404288780,4375,4375,4375,4375,0
|
|
20230829,180500,6404288780,4375,4375,4375,4375,0
|
|
20230829,180400,6404288780,4375,4375,4375,4375,0
|
|
20230829,180300,6404288780,4375,4375,4375,4375,0
|
|
20230829,180200,6404288780,4375,4375,4375,4375,0
|
|
20230829,180100,6404288780,4375,4375,4375,4375,0
|
|
20230829,180000,6404288780,4375,4375,4375,4375,0
|
|
20230829,175900,6404288780,4375,4375,4375,4375,0
|
|
20230829,175800,6404288780,4375,4375,4375,4375,0
|
|
20230829,175700,6404288780,4375,4375,4375,4375,0
|
|
20230829,175600,6404288780,4375,4375,4375,4375,0
|
|
20230829,175500,6404288780,4375,4375,4375,4375,0
|
|
20230829,175400,6404288780,4375,4375,4375,4375,0
|
|
20230829,175300,6404288780,4375,4375,4375,4375,0
|
|
20230829,175200,6404288780,4375,4375,4375,4375,0
|
|
20230829,175100,6404288780,4375,4375,4375,4375,0
|
|
20230829,175000,6404288780,4375,4375,4375,4375,0
|
|
20230829,174900,6404288780,4375,4375,4375,4375,0
|
|
20230829,174800,6404288780,4375,4375,4375,4375,0
|
|
20230829,174700,6404288780,4375,4375,4375,4375,0
|
|
20230829,174600,6404288780,4375,4375,4375,4375,0
|
|
20230829,174500,6404288780,4375,4375,4375,4375,0
|
|
20230829,174400,6404288780,4375,4375,4375,4375,0
|
|
20230829,174300,6404288780,4375,4375,4375,4375,22666
|
|
20230829,174200,6404288780,4375,4375,4375,4375,0
|
|
20230829,174100,6404288780,4375,4375,4375,4375,0
|
|
20230829,174000,6404288780,4375,4375,4375,4375,0
|
|
20230829,173900,6404288780,4375,4375,4375,4375,0
|
|
20230829,173800,6404288780,4375,4375,4375,4375,0
|
|
20230829,173700,6404288780,4375,4375,4375,4375,0
|
|
20230829,173600,6404288780,4375,4375,4375,4375,0
|
|
20230829,173500,6404288780,4375,4375,4375,4375,0
|
|
20230829,173400,6404288780,4375,4375,4375,4375,0
|
|
20230829,173300,6404288780,4375,4375,4375,4375,0
|
|
20230829,173200,6404288780,4375,4375,4375,4375,0
|
|
20230829,173100,6404288780,4375,4375,4375,4375,0
|
|
20230829,173000,6404288780,4375,4375,4375,4375,0
|
|
20230829,172900,6404288780,4375,4375,4375,4375,0
|
|
20230829,172800,6404288780,4375,4375,4375,4375,0
|
|
20230829,172700,6404288780,4375,4375,4375,4375,0
|
|
20230829,172600,6404288780,4375,4375,4375,4375,0
|
|
20230829,172500,6404288780,4375,4375,4375,4375,0
|
|
20230829,172400,6404288780,4375,4375,4375,4375,0
|
|
20230829,172300,6404288780,4375,4375,4375,4375,0
|
|
20230829,172200,6404288780,4375,4375,4375,4375,0
|
|
20230829,172100,6404288780,4375,4375,4375,4375,0
|
|
20230829,172000,6404288780,4375,4375,4375,4375,0
|
|
20230829,171900,6404288780,4375,4375,4375,4375,0
|
|
20230829,171800,6404288780,4375,4375,4375,4375,0
|
|
20230829,171700,6404288780,4375,4375,4375,4375,0
|
|
20230829,171600,6404288780,4375,4375,4375,4375,0
|
|
20230829,171500,6404288780,4375,4375,4375,4375,0
|
|
20230829,171400,6404288780,4375,4375,4375,4375,0
|
|
20230829,171300,6404288780,4375,4375,4375,4375,22666
|
|
20230829,171200,6404288780,4375,4375,4375,4375,0
|
|
20230829,171100,6404288780,4375,4375,4375,4375,0
|
|
20230829,171000,6404288780,4375,4375,4375,4375,0
|
|
20230829,170900,6404288780,4375,4375,4375,4375,0
|
|
20230829,170800,6404288780,4375,4375,4375,4375,0
|
|
20230829,170700,6404288780,4375,4375,4375,4375,0
|
|
20230829,170600,6404288780,4375,4375,4375,4375,0
|
|
20230829,170500,6404288780,4375,4375,4375,4375,0
|
|
20230829,170400,6404288780,4375,4375,4375,4375,0
|
|
20230829,170300,6404288780,4375,4375,4375,4375,0
|
|
20230829,170200,6404288780,4375,4375,4375,4375,0
|
|
20230829,170100,6404288780,4375,4375,4375,4375,0
|
|
20230829,170000,6404288780,4375,4375,4375,4375,0
|
|
20230829,165900,6404288780,4375,4375,4375,4375,0
|
|
20230829,165800,6404288780,4375,4375,4375,4375,0
|
|
20230829,165700,6404288780,4375,4375,4375,4375,0
|
|
20230829,165600,6404288780,4375,4375,4375,4375,0
|
|
20230829,165500,6404288780,4375,4375,4375,4375,0
|
|
20230829,165400,6404288780,4375,4375,4375,4375,0
|
|
20230829,165300,6404288780,4375,4375,4375,4375,0
|
|
20230829,165200,6404288780,4375,4375,4375,4375,0
|
|
20230829,165100,6404288780,4375,4375,4375,4375,0
|
|
20230829,165000,6404288780,4375,4375,4375,4375,0
|
|
20230829,164900,6404288780,4375,4375,4375,4375,0
|
|
20230829,164800,6404288780,4375,4375,4375,4375,0
|
|
20230829,164700,6404288780,4375,4375,4375,4375,0
|
|
20230829,164600,6404288780,4375,4375,4375,4375,0
|
|
20230829,164500,6404288780,4375,4375,4375,4375,0
|
|
20230829,164400,6404288780,4375,4375,4375,4375,0
|
|
20230829,164300,6404288780,4375,4375,4375,4375,22666
|
|
20230829,164200,6404288780,4375,4375,4375,4375,0
|
|
20230829,164100,6404288780,4375,4375,4375,4375,0
|
|
20230829,164000,6404288780,4375,4375,4375,4375,0
|
|
20230829,163900,6404288780,4375,4375,4375,4375,0
|
|
20230829,163800,6404288780,4375,4375,4375,4375,0
|
|
20230829,163700,6404288780,4375,4375,4375,4375,0
|
|
20230829,163600,6404288780,4375,4375,4375,4375,0
|
|
20230829,163500,6404288780,4375,4375,4375,4375,0
|
|
20230829,163400,6404288780,4375,4375,4375,4375,0
|
|
20230829,163300,6404288780,4375,4375,4375,4375,0
|
|
20230829,163200,6404288780,4375,4375,4375,4375,0
|
|
20230829,163100,6404288780,4375,4375,4375,4375,0
|
|
20230829,163000,6404288780,4375,4375,4375,4375,0
|
|
20230829,162900,6404288780,4375,4375,4375,4375,0
|
|
20230829,162800,6404288780,4375,4375,4375,4375,0
|
|
20230829,162700,6404288780,4375,4375,4375,4375,0
|
|
20230829,162600,6404288780,4375,4375,4375,4375,0
|
|
20230829,162500,6404288780,4375,4375,4375,4375,0
|
|
20230829,162400,6404288780,4375,4375,4375,4375,0
|
|
20230829,162300,6404288780,4375,4375,4375,4375,0
|
|
20230829,162200,6404288780,4375,4375,4375,4375,0
|
|
20230829,162100,6404288780,4375,4375,4375,4375,0
|
|
20230829,162000,6404288780,4375,4375,4375,4375,0
|
|
20230829,161900,6404288780,4375,4375,4375,4375,0
|
|
20230829,161800,6404288780,4375,4375,4375,4375,0
|
|
20230829,161700,6404288780,4375,4375,4375,4375,0
|
|
20230829,161600,6404288780,4375,4375,4375,4375,0
|
|
20230829,161500,6404288780,4375,4375,4375,4375,0
|
|
20230829,161400,6404288780,4375,4375,4375,4375,0
|
|
20230829,161300,6404288780,4375,4375,4375,4375,22666
|
|
20230829,161200,6404288780,4375,4375,4375,4375,0
|
|
20230829,161100,6404288780,4375,4375,4375,4375,0
|
|
20230829,161000,6404288780,4375,4375,4375,4375,0
|
|
20230829,160900,6404288780,4375,4375,4375,4375,0
|
|
20230829,160800,6404288780,4375,4375,4375,4375,0
|
|
20230829,160700,6404288780,4375,4375,4375,4375,0
|
|
20230829,160600,6404288780,4375,4375,4375,4375,0
|
|
20230829,160500,6404288780,4375,4375,4375,4375,0
|
|
20230829,160400,6404288780,4375,4375,4375,4375,0
|
|
20230829,160300,6404288780,4375,4375,4375,4375,0
|
|
20230829,160200,6404288780,4375,4375,4375,4375,0
|
|
20230829,160100,6404288780,4375,4375,4375,4375,0
|
|
20230829,160000,6404288780,4375,4375,4375,4375,0
|
|
20230829,155900,6404288780,4375,4375,4375,4375,0
|
|
20230829,155800,6404288780,4375,4375,4375,4375,0
|
|
20230829,155700,6404288780,4375,4375,4375,4375,0
|
|
20230829,155600,6404288780,4375,4375,4375,4375,0
|
|
20230829,155500,6404288780,4375,4375,4375,4375,0
|
|
20230829,155400,6404288780,4375,4375,4375,4375,0
|
|
20230829,155300,6404288780,4375,4375,4375,4375,0
|
|
20230829,155200,6404288780,4375,4375,4375,4375,0
|
|
20230829,155100,6404288780,4375,4375,4375,4375,0
|
|
20230829,155000,6404288780,4375,4375,4375,4375,0
|
|
20230829,154900,6404288780,4375,4375,4375,4375,0
|
|
20230829,154800,6404288780,4375,4375,4375,4375,0
|
|
20230829,154700,6404288780,4375,4375,4375,4375,0
|
|
20230829,154600,6404288780,4375,4375,4375,4375,0
|
|
20230829,154500,6404288780,4375,4375,4375,4375,0
|
|
20230829,154400,6404288780,4375,4375,4375,4375,0
|
|
20230829,154300,6404288780,4375,4375,4375,4375,22666
|
|
20230829,154200,6404288780,4375,4375,4375,4375,0
|
|
20230829,154100,6404288780,4375,4375,4375,4375,0
|
|
20230829,154000,6404288780,4375,4375,4375,4375,0
|
|
20230829,153900,6404288780,4375,4375,4375,4375,0
|
|
20230829,153800,6404288780,4375,4375,4375,4375,0
|
|
20230829,153700,6404288780,4375,4375,4375,4375,0
|
|
20230829,153600,6404288780,4375,4375,4375,4375,0
|
|
20230829,153500,6404288780,4375,4375,4375,4375,0
|
|
20230829,153400,6404288780,4375,4375,4375,4375,0
|
|
20230829,153300,6404288780,4375,4375,4375,4375,0
|
|
20230829,153200,6404288780,4375,4375,4375,4375,0
|
|
20230829,153100,6404288780,4375,4375,4375,4375,0
|
|
20230829,153000,6404288780,4375,4375,4375,4375,22666
|
|
20230829,152900,6305125030,4375,4375,4375,4375,0
|
|
20230829,152800,6305125030,4375,4375,4375,4375,0
|
|
20230829,152700,6305125030,4375,4375,4375,4375,0
|
|
20230829,152600,6305125030,4375,4375,4375,4375,0
|
|
20230829,152500,6305125030,4375,4375,4375,4375,0
|
|
20230829,152400,6305125030,4375,4375,4375,4375,0
|
|
20230829,152300,6305125030,4375,4375,4375,4375,0
|
|
20230829,152200,6305125030,4375,4375,4375,4375,0
|
|
20230829,152100,6305125030,4375,4375,4375,4375,0
|
|
20230829,152000,6305125030,4375,4375,4375,4375,0
|
|
20230829,151900,6305125030,4375,4375,4375,4370,253
|
|
20230829,151800,6304019395,4375,4380,4380,4370,581
|
|
20230829,151700,6301480185,4380,4385,4390,4370,8756
|
|
20230829,151600,6263127485,4390,4385,4390,4380,2628
|
|
20230829,151500,6251601050,4385,4385,4385,4380,1314
|
|
20230829,151400,6245839660,4380,4380,4380,4380,1453
|
|
20230829,151300,6239475520,4380,4375,4380,4375,902
|
|
20230829,151200,6235524940,4370,4375,4380,4370,1847
|
|
20230829,151100,6227441110,4375,4370,4375,4365,2715
|
|
20230829,151000,6215577985,4370,4365,4370,4365,224
|
|
20230829,150900,6214599410,4370,4370,4370,4360,10296
|
|
20230829,150800,6169699325,4370,4370,4380,4365,4938
|
|
20230829,150700,6148107925,4370,4375,4375,4370,861
|
|
20230829,150600,6144345080,4375,4370,4375,4370,1246
|
|
20230829,150500,6138898895,4375,4375,4375,4375,10
|
|
20230829,150400,6138855145,4370,4375,4375,4370,309
|
|
20230829,150300,6137503440,4375,4380,4380,4370,1329
|
|
20230829,150200,6131689155,4380,4370,4380,4370,2333
|
|
20230829,150100,6121476205,4370,4365,4370,4365,5582
|
|
20230829,150000,6097101465,4365,4370,4370,4365,2901
|
|
20230829,145900,6084436170,4370,4380,4380,4370,643
|
|
20230829,145800,6081621920,4380,4380,4380,4375,280
|
|
20230829,145700,6080395620,4370,4385,4385,4370,7216
|
|
20230829,145600,6048813110,4380,4385,4385,4380,1232
|
|
20230829,145500,6043411995,4390,4380,4395,4380,5207
|
|
20230829,145400,6020593705,4380,4400,4400,4375,15511
|
|
20230829,145300,5952542985,4400,4400,4405,4400,5606
|
|
20230829,145200,5927876285,4400,4400,4400,4395,853
|
|
20230829,145100,5924123695,4395,4400,4400,4390,11088
|
|
20230829,145000,5875357505,4400,4400,4405,4395,7422
|
|
20230829,144900,5842707110,4405,4410,4410,4400,9890
|
|
20230829,144800,5799126490,4410,4410,4415,4410,6724
|
|
20230829,144700,5769454365,4410,4400,4410,4395,16996
|
|
20230829,144600,5694589665,4400,4395,4400,4390,11671
|
|
20230829,144500,5643258235,4395,4380,4395,4380,7203
|
|
20230829,144400,5611624365,4380,4380,4390,4380,3700
|
|
20230829,144300,5595401210,4385,4380,4385,4375,2793
|
|
20230829,144200,5583164005,4385,4370,4385,4365,5589
|
|
20230829,144100,5558727130,4370,4370,4370,4365,702
|
|
20230829,144000,5555660840,4370,4370,4370,4370,1450
|
|
20230829,143900,5549324340,4370,4370,4370,4370,303
|
|
20230829,143800,5548000230,4370,4380,4380,4370,3074
|
|
20230829,143700,5534556125,4380,4380,4385,4380,3699
|
|
20230829,143600,5518352710,4380,4385,4385,4370,1741
|
|
20230829,143500,5510733370,4385,4375,4390,4370,8013
|
|
20230829,143400,5475632110,4375,4380,4385,4375,694
|
|
20230829,143300,5472593245,4375,4395,4395,4375,3330
|
|
20230829,143200,5457969215,4390,4390,4395,4390,7844
|
|
20230829,143100,5423502410,4390,4375,4395,4375,26173
|
|
20230829,143000,5308710950,4375,4370,4380,4370,9810
|
|
20230829,142900,5265802105,4370,4365,4370,4365,6156
|
|
20230829,142800,5238905365,4365,4355,4365,4355,6191
|
|
20230829,142700,5211906055,4355,4350,4355,4350,8875
|
|
20230829,142600,5173295210,4350,4345,4350,4345,5113
|
|
20230829,142500,5151054660,4345,4350,4350,4345,2164
|
|
20230829,142400,5141644035,4355,4350,4355,4350,863
|
|
20230829,142300,5137887670,4355,4355,4360,4355,7157
|
|
20230829,142200,5106717175,4355,4350,4360,4350,9759
|
|
20230829,142100,5064237980,4350,4355,4355,4345,2046
|
|
20230829,142000,5055337455,4355,4355,4355,4350,743
|
|
20230829,141900,5052101705,4355,4350,4355,4345,3905
|
|
20230829,141800,5035128800,4350,4350,4355,4350,3339
|
|
20230829,141700,5020601980,4350,4350,4355,4350,702
|
|
20230829,141600,5017547785,4355,4340,4355,4340,5782
|
|
20230829,141500,4992409615,4340,4340,4340,4340,491
|
|
20230829,141400,4990278675,4335,4340,4340,4335,961
|
|
20230829,141300,4986108330,4340,4345,4345,4340,589
|
|
20230829,141200,4983551965,4350,4345,4350,4335,1074
|
|
20230829,141100,4978884470,4345,4335,4350,4330,5468
|
|
20230829,141000,4955146190,4335,4320,4335,4320,4831
|
|
20230829,140900,4934256520,4320,4315,4320,4305,1610
|
|
20230829,140800,4927307405,4315,4305,4315,4300,2421
|
|
20230829,140700,4916872780,4305,4310,4310,4295,17636
|
|
20230829,140600,4841045610,4300,4305,4315,4300,7372
|
|
20230829,140500,4809337940,4305,4300,4310,4295,2337
|
|
20230829,140400,4799291725,4300,4315,4320,4300,9942
|
|
20230829,140300,4756511460,4315,4310,4320,4310,8440
|
|
20230829,140200,4720095440,4305,4320,4320,4305,5527
|
|
20230829,140100,4696250795,4325,4330,4340,4325,13285
|
|
20230829,140000,4638777290,4335,4340,4340,4330,6906
|
|
20230829,135900,4608865240,4340,4350,4350,4340,3583
|
|
20230829,135800,4593313520,4345,4355,4355,4345,2681
|
|
20230829,135700,4581638555,4355,4340,4355,4340,8712
|
|
20230829,135600,4543748605,4340,4330,4340,4325,5415
|
|
20230829,135500,4520288030,4335,4340,4345,4330,6957
|
|
20230829,135400,4490126045,4345,4335,4345,4335,2768
|
|
20230829,135300,4478118280,4335,4330,4340,4330,1482
|
|
20230829,135200,4471699285,4330,4335,4340,4330,575
|
|
20230829,135100,4469208775,4340,4325,4345,4325,4734
|
|
20230829,135000,4448696470,4325,4335,4335,4325,2288
|
|
20230829,134900,4438795770,4340,4340,4340,4335,2381
|
|
20230829,134800,4428463590,4340,4330,4340,4330,1544
|
|
20230829,134700,4421770450,4335,4335,4340,4330,5107
|
|
20230829,134600,4399635690,4335,4325,4340,4325,5978
|
|
20230829,134500,4373734230,4320,4330,4330,4320,1944
|
|
20230829,134400,4365320190,4330,4330,4335,4330,6045
|
|
20230829,134300,4339133745,4335,4315,4335,4315,9479
|
|
20230829,134200,4298142620,4320,4330,4330,4320,2747
|
|
20230829,134100,4286264525,4330,4325,4330,4325,2100
|
|
20230829,134000,4277179060,4325,4335,4335,4325,1607
|
|
20230829,133900,4270217085,4340,4345,4350,4340,2976
|
|
20230829,133800,4257296930,4345,4355,4355,4345,6972
|
|
20230829,133700,4226989820,4360,4355,4360,4355,538
|
|
20230829,133600,4224644425,4360,4355,4365,4350,6799
|
|
20230829,133500,4195041865,4350,4335,4360,4335,2761
|
|
20230829,133400,4183052095,4330,4330,4335,4330,2498
|
|
20230829,133300,4172229950,4330,4325,4330,4325,144
|
|
20230829,133200,4171606600,4325,4345,4345,4325,782
|
|
20230829,133100,4168212600,4345,4335,4345,4330,4163
|
|
20230829,133000,4150143420,4335,4335,4335,4330,311
|
|
20230829,132900,4148795985,4335,4340,4345,4335,4682
|
|
20230829,132800,4128476625,4345,4345,4345,4345,221
|
|
20230829,132700,4127516380,4340,4345,4345,4335,3945
|
|
20230829,132600,4110395045,4345,4350,4355,4345,3454
|
|
20230829,132500,4095374320,4345,4345,4350,4345,322
|
|
20230829,132400,4093975155,4345,4340,4345,4340,1541
|
|
20230829,132300,4087280930,4340,4345,4345,4300,9498
|
|
20230829,132200,4046191880,4345,4360,4360,4345,5129
|
|
20230829,132100,4023880710,4360,4365,4365,4360,1687
|
|
20230829,132000,4016520040,4365,4370,4375,4365,8529
|
|
20230829,131900,3979266805,4370,4390,4390,4370,8181
|
|
20230829,131800,3943414420,4385,4380,4385,4380,17136
|
|
20230829,131700,3868294035,4380,4360,4380,4355,9998
|
|
20230829,131600,3824623555,4360,4355,4360,4345,9887
|
|
20230829,131500,3781578520,4350,4350,4350,4345,3122
|
|
20230829,131400,3768006755,4355,4335,4355,4335,10562
|
|
20230829,131300,3722118880,4330,4330,4335,4330,2944
|
|
20230829,131200,3709369955,4330,4325,4335,4320,12632
|
|
20230829,131100,3654732600,4325,4325,4325,4320,3347
|
|
20230829,131000,3640260190,4325,4315,4330,4310,4522
|
|
20230829,130900,3620729585,4315,4325,4325,4280,3572
|
|
20230829,130800,3605376630,4320,4320,4325,4320,895
|
|
20230829,130700,3601509200,4320,4325,4325,4320,549
|
|
20230829,130600,3599137340,4325,4320,4330,4320,3550
|
|
20230829,130500,3583788415,4320,4315,4320,4285,6787
|
|
20230829,130400,3554599395,4325,4300,4325,4300,7377
|
|
20230829,130300,3522791845,4300,4310,4310,4300,1531
|
|
20230829,130200,3516207005,4310,4315,4315,4310,135
|
|
20230829,130100,3515625060,4315,4310,4315,4310,388
|
|
20230829,130000,3513952030,4310,4315,4315,4310,6641
|
|
20230829,125900,3485326540,4315,4315,4315,4315,207
|
|
20230829,125800,3484433335,4315,4305,4320,4305,6473
|
|
20230829,125700,3456507365,4305,4310,4315,4300,2950
|
|
20230829,125600,3443786750,4310,4305,4315,4300,3764
|
|
20230829,125500,3427567835,4305,4305,4305,4300,767
|
|
20230829,125400,3424268690,4305,4295,4305,4295,2972
|
|
20230829,125300,3411493280,4290,4290,4290,4285,1319
|
|
20230829,125200,3405834820,4290,4290,4290,4285,519
|
|
20230829,125100,3403609465,4290,4300,4300,4290,1037
|
|
20230829,125000,3399156000,4295,4305,4305,4295,748
|
|
20230829,124900,3395940570,4305,4290,4305,4290,3603
|
|
20230829,124800,3380447055,4300,4290,4300,4290,606
|
|
20230829,124700,3377847115,4290,4285,4300,4285,4850
|
|
20230829,124600,3357031295,4285,4285,4285,4285,39
|
|
20230829,124500,3356864180,4285,4285,4290,4285,2766
|
|
20230829,124400,3345011170,4285,4285,4285,4285,79
|
|
20230829,124300,3344672655,4285,4280,4290,4280,2696
|
|
20230829,124200,3333123695,4285,4285,4285,4285,183
|
|
20230829,124100,3332339540,4285,4290,4290,4285,3775
|
|
20230829,124000,3316163180,4285,4285,4290,4280,4388
|
|
20230829,123900,3297361395,4290,4285,4290,4285,336
|
|
20230829,123800,3295920130,4285,4290,4290,4285,1318
|
|
20230829,123700,3290269290,4290,4290,4290,4290,177
|
|
20230829,123600,3289509960,4290,4290,4290,4290,128
|
|
20230829,123500,3288960840,4285,4265,4290,4265,5978
|
|
20230829,123400,3263404950,4265,4265,4265,4255,1861
|
|
20230829,123300,3255474735,4270,4270,4270,4270,138
|
|
20230829,123200,3254885475,4270,4275,4275,4265,1301
|
|
20230829,123100,3249329630,4275,4275,4275,4275,486
|
|
20230829,123000,3247251980,4275,4275,4275,4275,93
|
|
20230829,122900,3246854405,4275,4280,4280,4275,7117
|
|
20230829,122800,3216411255,4285,4290,4290,4285,1603
|
|
20230829,122700,3209541335,4290,4280,4290,4280,320
|
|
20230829,122600,3208169685,4285,4285,4290,4285,841
|
|
20230829,122500,3204565465,4280,4270,4285,4270,6332
|
|
20230829,122400,3177472600,4265,4265,4265,4265,1346
|
|
20230829,122300,3171731910,4265,4250,4270,4250,3015
|
|
20230829,122200,3158891750,4255,4260,4260,4255,5548
|
|
20230829,122100,3135282130,4270,4270,4270,4270,699
|
|
20230829,122000,3132297400,4270,4270,4270,4270,397
|
|
20230829,121900,3130602210,4270,4265,4270,4260,3988
|
|
20230829,121800,3113599190,4265,4260,4265,4260,2035
|
|
20230829,121700,3104929185,4265,4265,4265,4265,174
|
|
20230829,121600,3104187075,4265,4265,4280,4265,6306
|
|
20230829,121500,3077244685,4260,4255,4260,4255,715
|
|
20230829,121400,3074200395,4255,4260,4260,4255,4110
|
|
20230829,121300,3056694840,4260,4260,4260,4255,367
|
|
20230829,121200,3055132170,4260,4255,4260,4255,1764
|
|
20230829,121100,3047620330,4255,4250,4255,4250,180
|
|
20230829,121000,3046854930,4255,4260,4270,4255,4356
|
|
20230829,120900,3028292845,4260,4250,4260,4250,3631
|
|
20230829,120800,3012857080,4250,4245,4250,4245,365
|
|
20230829,120700,3011306900,4245,4240,4245,4235,2533
|
|
20230829,120600,3000572975,4245,4240,4245,4240,204
|
|
20230829,120500,2999707255,4240,4245,4245,4240,2687
|
|
20230829,120400,2988314325,4245,4245,4245,4245,360
|
|
20230829,120300,2986786125,4245,4245,4245,4240,928
|
|
20230829,120200,2982849265,4245,4245,4245,4245,472
|
|
20230829,120100,2980845625,4240,4245,4245,4240,274
|
|
20230829,120000,2979683030,4240,4240,4245,4240,1619
|
|
20230829,115900,2972817775,4245,4250,4250,4245,2808
|
|
20230829,115800,2960897310,4250,4250,4250,4250,183
|
|
20230829,115700,2960119560,4245,4245,4245,4245,2599
|
|
20230829,115600,2949086805,4245,4240,4245,4240,776
|
|
20230829,115500,2945795315,4240,4240,4245,4240,264
|
|
20230829,115400,2944675650,4240,4245,4245,4240,881
|
|
20230829,115300,2940938305,4245,4250,4250,4240,2419
|
|
20230829,115200,2930681355,4245,4245,4245,4230,6303
|
|
20230829,115100,2904002550,4245,4240,4245,4235,1161
|
|
20230829,115000,2899078810,4235,4240,4240,4235,657
|
|
20230829,114900,2896296190,4240,4245,4245,4235,4383
|
|
20230829,114800,2877713780,4245,4245,4245,4245,184
|
|
20230829,114700,2876932700,4245,4260,4260,4245,1716
|
|
20230829,114600,2869645830,4250,4260,4260,4250,611
|
|
20230829,114500,2867046950,4260,4250,4260,4250,5487
|
|
20230829,114400,2843711980,4255,4255,4255,4255,349
|
|
20230829,114300,2842226985,4245,4250,4250,4240,6131
|
|
20230829,114200,2816209450,4250,4250,4250,4245,708
|
|
20230829,114100,2813200490,4250,4245,4260,4245,23873
|
|
20230829,114000,2711844920,4250,4245,4250,4245,305
|
|
20230829,113900,2710549510,4250,4250,4250,4245,227
|
|
20230829,113800,2709585050,4245,4240,4250,4240,924
|
|
20230829,113700,2705663640,4240,4245,4245,4240,6311
|
|
20230829,113600,2678901965,4245,4245,4250,4245,3327
|
|
20230829,113500,2664778385,4245,4250,4260,4245,6615
|
|
20230829,113400,2636663140,4255,4250,4255,4250,728
|
|
20230829,113300,2633568690,4250,4255,4255,4250,389
|
|
20230829,113200,2631915405,4250,4250,4260,4250,5151
|
|
20230829,113100,2610022610,4240,4260,4260,4240,24022
|
|
20230829,113000,2507956485,4260,4260,4260,4260,728
|
|
20230829,112900,2504855205,4265,4265,4265,4265,206
|
|
20230829,112800,2503976615,4265,4255,4265,4255,145
|
|
20230829,112700,2503358730,4255,4260,4265,4255,10123
|
|
20230829,112600,2460277580,4265,4265,4265,4260,200
|
|
20230829,112500,2459424585,4265,4260,4265,4255,101
|
|
20230829,112400,2458994115,4255,4270,4270,4255,4515
|
|
20230829,112300,2439768130,4270,4265,4270,4265,340
|
|
20230829,112200,2438316830,4265,4270,4270,4265,567
|
|
20230829,112100,2435897735,4260,4275,4275,4255,11676
|
|
20230829,112000,2386123655,4275,4270,4275,4270,393
|
|
20230829,111900,2384445430,4270,4275,4275,4270,1855
|
|
20230829,111800,2376522980,4275,4280,4280,4275,791
|
|
20230829,111700,2373141005,4280,4275,4280,4275,117
|
|
20230829,111600,2372640295,4280,4280,4280,4275,284
|
|
20230829,111500,2371425250,4280,4275,4280,4275,131
|
|
20230829,111400,2370864820,4280,4275,4280,4275,155
|
|
20230829,111300,2370201735,4270,4275,4280,4270,473
|
|
20230829,111200,2368179570,4280,4285,4285,4280,259
|
|
20230829,111100,2367070400,4280,4285,4285,4280,1186
|
|
20230829,111000,2361993870,4285,4280,4285,4280,131
|
|
20230829,110900,2361432735,4280,4285,4285,4280,455
|
|
20230829,110800,2359483945,4285,4290,4290,4285,233
|
|
20230829,110700,2358485355,4290,4295,4295,4290,377
|
|
20230829,110600,2356867575,4295,4300,4300,4290,4397
|
|
20230829,110500,2337996605,4290,4280,4300,4280,14492
|
|
20230829,110400,2275802150,4280,4270,4285,4270,3401
|
|
20230829,110300,2261264675,4270,4270,4270,4265,253
|
|
20230829,110200,2260184760,4270,4265,4270,4265,840
|
|
20230829,110100,2256601355,4265,4265,4265,4260,558
|
|
20230829,110000,2254222985,4265,4270,4270,4265,8762
|
|
20230829,105900,2216831375,4270,4270,4270,4270,200
|
|
20230829,105800,2215977375,4270,4270,4270,4265,354
|
|
20230829,105700,2214466580,4265,4270,4270,4265,169
|
|
20230829,105600,2213745240,4265,4275,4275,4265,2526
|
|
20230829,105500,2202959850,4270,4275,4275,4270,1635
|
|
20230829,105400,2195978315,4275,4290,4290,4260,13060
|
|
20230829,105300,2140185320,4290,4290,4290,4285,261
|
|
20230829,105200,2139066090,4285,4290,4290,4285,502
|
|
20230829,105100,2136914995,4290,4290,4290,4285,466
|
|
20230829,105000,2134916485,4290,4290,4295,4290,297
|
|
20230829,104900,2133641910,4290,4300,4305,4290,3015
|
|
20230829,104800,2120693250,4300,4300,4300,4295,2165
|
|
20230829,104700,2111385000,4300,4300,4300,4300,106
|
|
20230829,104600,2110929200,4300,4295,4300,4295,313
|
|
20230829,104500,2109584300,4295,4295,4300,4295,795
|
|
20230829,104400,2106169675,4295,4295,4295,4295,90
|
|
20230829,104300,2105783125,4295,4295,4305,4295,1636
|
|
20230829,104200,2098754300,4295,4280,4295,4280,3502
|
|
20230829,104100,2083752815,4280,4270,4280,4270,371
|
|
20230829,104000,2082165435,4275,4280,4280,4275,2031
|
|
20230829,103900,2073482370,4275,4280,4280,4275,598
|
|
20230829,103800,2070925160,4280,4280,4280,4275,168
|
|
20230829,103700,2070206620,4280,4285,4285,4280,268
|
|
20230829,103600,2069059295,4290,4295,4295,4265,16296
|
|
20230829,103500,1999444665,4295,4290,4295,4290,529
|
|
20230829,103400,1997174270,4290,4285,4290,4285,396
|
|
20230829,103300,1995476540,4290,4295,4295,4290,1025
|
|
20230829,103200,1991078810,4295,4295,4295,4295,1132
|
|
20230829,103100,1986216870,4295,4300,4300,4295,1015
|
|
20230829,103000,1981856045,4300,4295,4300,4295,1115
|
|
20230829,102900,1977066085,4295,4290,4295,4285,771
|
|
20230829,102800,1973757825,4290,4300,4300,4290,897
|
|
20230829,102700,1969908475,4300,4295,4300,4285,1171
|
|
20230829,102600,1964881480,4295,4295,4295,4290,1955
|
|
20230829,102500,1956493945,4295,4295,4310,4295,2636
|
|
20230829,102400,1945151420,4295,4290,4300,4290,490
|
|
20230829,102300,1943048435,4285,4280,4295,4275,2148
|
|
20230829,102200,1933852045,4270,4275,4285,4270,8303
|
|
20230829,102100,1898382495,4275,4295,4295,4275,15120
|
|
20230829,102000,1833642190,4295,4315,4315,4295,8836
|
|
20230829,101900,1795594590,4320,4320,4320,4320,235
|
|
20230829,101800,1794579390,4315,4325,4325,4315,313
|
|
20230829,101700,1793228595,4325,4315,4325,4315,2767
|
|
20230829,101600,1781284635,4320,4325,4325,4320,491
|
|
20230829,101500,1779163035,4325,4315,4325,4310,293
|
|
20230829,101400,1777898625,4310,4335,4335,4310,2442
|
|
20230829,101300,1767348605,4335,4345,4345,4335,2092
|
|
20230829,101200,1758266495,4350,4355,4355,4350,1244
|
|
20230829,101100,1752851035,4355,4355,4355,4355,4592
|
|
20230829,101000,1732852875,4355,4370,4370,4355,1091
|
|
20230829,100900,1728086335,4370,4370,4370,4360,14122
|
|
20230829,100800,1666434905,4385,4365,4385,4365,13568
|
|
20230829,100700,1607106880,4365,4350,4365,4350,5401
|
|
20230829,100600,1583572600,4350,4350,4350,4350,61
|
|
20230829,100500,1583307250,4335,4345,4345,4335,4296
|
|
20230829,100400,1564644255,4345,4345,4345,4340,405
|
|
20230829,100300,1562885825,4345,4340,4345,4335,748
|
|
20230829,100200,1559639500,4340,4335,4340,4335,339
|
|
20230829,100100,1558169770,4335,4335,4335,4325,1146
|
|
20230829,100000,1553212780,4335,4340,4340,4330,761
|
|
20230829,095900,1549916495,4340,4335,4340,4335,751
|
|
20230829,095800,1546659900,4340,4325,4345,4325,4326
|
|
20230829,095700,1527909020,4325,4320,4330,4320,795
|
|
20230829,095600,1524473925,4320,4320,4320,4315,568
|
|
20230829,095500,1522021415,4320,4320,4325,4320,221
|
|
20230829,095400,1521066245,4320,4325,4325,4320,138
|
|
20230829,095300,1520469895,4325,4330,4335,4315,3293
|
|
20230829,095200,1506231330,4335,4340,4340,4330,707
|
|
20230829,095100,1503166350,4340,4335,4340,4335,45
|
|
20230829,095000,1502971055,4335,4340,4350,4330,1195
|
|
20230829,094900,1497791410,4345,4340,4345,4340,289
|
|
20230829,094800,1496536690,4340,4340,4340,4340,379
|
|
20230829,094700,1494891830,4340,4340,4340,4340,161
|
|
20230829,094600,1494193090,4340,4320,4345,4320,3333
|
|
20230829,094500,1479773080,4310,4320,4325,4310,1169
|
|
20230829,094400,1474725475,4325,4320,4325,4320,5111
|
|
20230829,094300,1452644935,4320,4315,4320,4310,3670
|
|
20230829,094200,1436805095,4315,4320,4320,4315,2129
|
|
20230829,094100,1427609105,4325,4340,4340,4325,3492
|
|
20230829,094000,1412475980,4335,4330,4345,4330,2883
|
|
20230829,093900,1399978455,4330,4325,4340,4310,2398
|
|
20230829,093800,1389617905,4330,4335,4355,4330,8432
|
|
20230829,093700,1353048965,4335,4355,4355,4335,4793
|
|
20230829,093600,1332238345,4355,4365,4365,4350,6578
|
|
20230829,093500,1303594035,4365,4355,4395,4355,36565
|
|
20230829,093400,1143484050,4360,4345,4360,4335,16396
|
|
20230829,093300,1072184815,4345,4330,4345,4320,29094
|
|
20230829,093200,945997265,4330,4310,4330,4310,3084
|
|
20230829,093100,932672915,4300,4290,4330,4285,15450
|
|
20230829,093000,866142490,4295,4295,4295,4290,1285
|
|
20230829,092900,860629400,4295,4300,4300,4275,2049
|
|
20230829,092800,851855990,4300,4300,4300,4290,198
|
|
20230829,092700,851004630,4305,4305,4305,4285,1840
|
|
20230829,092600,843113485,4305,4310,4310,4305,693
|
|
20230829,092500,840130095,4310,4310,4325,4305,17626
|
|
20230829,092400,764157980,4300,4275,4300,4275,12238
|
|
20230829,092300,711558080,4275,4280,4290,4275,3311
|
|
20230829,092200,697382635,4285,4280,4285,4275,3697
|
|
20230829,092100,681562070,4280,4275,4280,4275,153
|
|
20230829,092000,680907535,4275,4285,4285,4275,6593
|
|
20230829,091900,652692790,4285,4275,4285,4270,1827
|
|
20230829,091800,644875740,4270,4260,4270,4250,9024
|
|
20230829,091700,606436405,4260,4265,4270,4240,33692
|
|
20230829,091600,463190470,4265,4270,4270,4265,3255
|
|
20230829,091500,449300190,4270,4280,4280,4270,11186
|
|
20230829,091400,401514790,4280,4290,4290,4280,1761
|
|
20230829,091300,393970900,4290,4295,4295,4275,3610
|
|
20230829,091200,378515120,4295,4295,4310,4285,4389
|
|
20230829,091100,359631085,4295,4305,4305,4295,1426
|
|
20230829,091000,353496805,4305,4295,4305,4295,4189
|
|
20230829,090900,335488370,4295,4285,4300,4285,4761
|
|
20230829,090800,315041440,4285,4290,4290,4280,2337
|
|
20230829,090700,305031335,4290,4275,4295,4265,4425
|
|
20230829,090600,286090525,4275,4290,4290,4260,12618
|
|
20230829,090500,232178235,4290,4310,4310,4285,1299
|
|
20230829,090400,226600570,4300,4305,4315,4300,8260
|
|
20230829,090300,191025890,4300,4275,4310,4275,5908
|
|
20230829,090200,165624610,4285,4310,4320,4275,26470
|
|
20230829,090100,51962985,4310,4315,4315,4305,4675
|
|
20230829,090000,31804730,4320,4310,4345,4310,7375
|