626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192300,20305874915,3750,3750,3750,3750,36217
|
|
20230829,192200,20305874915,3750,3750,3750,3750,0
|
|
20230829,192100,20305874915,3750,3750,3750,3750,0
|
|
20230829,192000,20305874915,3750,3750,3750,3750,0
|
|
20230829,191900,20305874915,3750,3750,3750,3750,0
|
|
20230829,191800,20305874915,3750,3750,3750,3750,0
|
|
20230829,191700,20305874915,3750,3750,3750,3750,0
|
|
20230829,191600,20305874915,3750,3750,3750,3750,0
|
|
20230829,191500,20305874915,3750,3750,3750,3750,0
|
|
20230829,191400,20305874915,3750,3750,3750,3750,0
|
|
20230829,191300,20305874915,3750,3750,3750,3750,0
|
|
20230829,191200,20305874915,3750,3750,3750,3750,0
|
|
20230829,191100,20305874915,3750,3750,3750,3750,0
|
|
20230829,191000,20305874915,3750,3750,3750,3750,0
|
|
20230829,190900,20305874915,3750,3750,3750,3750,0
|
|
20230829,190800,20305874915,3750,3750,3750,3750,0
|
|
20230829,190700,20305874915,3750,3750,3750,3750,0
|
|
20230829,190600,20305874915,3750,3750,3750,3750,0
|
|
20230829,190500,20305874915,3750,3750,3750,3750,0
|
|
20230829,190400,20305874915,3750,3750,3750,3750,0
|
|
20230829,190300,20305874915,3750,3750,3750,3750,0
|
|
20230829,190200,20305874915,3750,3750,3750,3750,0
|
|
20230829,190100,20305874915,3750,3750,3750,3750,0
|
|
20230829,190000,20305874915,3750,3750,3750,3750,0
|
|
20230829,185900,20305874915,3750,3750,3750,3750,0
|
|
20230829,185800,20305874915,3750,3750,3750,3750,0
|
|
20230829,185700,20305874915,3750,3750,3750,3750,0
|
|
20230829,185600,20305874915,3750,3750,3750,3750,0
|
|
20230829,185500,20305874915,3750,3750,3750,3750,0
|
|
20230829,185400,20305874915,3750,3750,3750,3750,0
|
|
20230829,185300,20305874915,3750,3750,3750,3750,36217
|
|
20230829,185200,20305874915,3750,3750,3750,3750,0
|
|
20230829,185100,20305874915,3750,3750,3750,3750,0
|
|
20230829,185000,20305874915,3750,3750,3750,3750,0
|
|
20230829,184900,20305874915,3750,3750,3750,3750,0
|
|
20230829,184800,20305874915,3750,3750,3750,3750,0
|
|
20230829,184700,20305874915,3750,3750,3750,3750,0
|
|
20230829,184600,20305874915,3750,3750,3750,3750,0
|
|
20230829,184500,20305874915,3750,3750,3750,3750,0
|
|
20230829,184400,20305874915,3750,3750,3750,3750,0
|
|
20230829,184300,20305874915,3750,3750,3750,3750,0
|
|
20230829,184200,20305874915,3750,3750,3750,3750,0
|
|
20230829,184100,20305874915,3750,3750,3750,3750,0
|
|
20230829,184000,20305874915,3750,3750,3750,3750,0
|
|
20230829,183900,20305874915,3750,3750,3750,3750,0
|
|
20230829,183800,20305874915,3750,3750,3750,3750,0
|
|
20230829,183700,20305874915,3750,3750,3750,3750,0
|
|
20230829,183600,20305874915,3750,3750,3750,3750,0
|
|
20230829,183500,20305874915,3750,3750,3750,3750,0
|
|
20230829,183400,20305874915,3750,3750,3750,3750,0
|
|
20230829,183300,20305874915,3750,3750,3750,3750,0
|
|
20230829,183200,20305874915,3750,3750,3750,3750,0
|
|
20230829,183100,20305874915,3750,3750,3750,3750,0
|
|
20230829,183000,20305874915,3750,3750,3750,3750,0
|
|
20230829,182900,20305874915,3750,3750,3750,3750,0
|
|
20230829,182800,20305874915,3750,3750,3750,3750,0
|
|
20230829,182700,20305874915,3750,3750,3750,3750,0
|
|
20230829,182600,20305874915,3750,3750,3750,3750,0
|
|
20230829,182500,20305874915,3750,3750,3750,3750,0
|
|
20230829,182400,20305874915,3750,3750,3750,3750,0
|
|
20230829,182300,20305874915,3750,3750,3750,3750,36217
|
|
20230829,182200,20305874915,3750,3750,3750,3750,0
|
|
20230829,182100,20305874915,3750,3750,3750,3750,0
|
|
20230829,182000,20305874915,3750,3750,3750,3750,0
|
|
20230829,181900,20305874915,3750,3750,3750,3750,0
|
|
20230829,181800,20305874915,3750,3750,3750,3750,0
|
|
20230829,181700,20305874915,3750,3750,3750,3750,0
|
|
20230829,181600,20305874915,3750,3750,3750,3750,0
|
|
20230829,181500,20305874915,3750,3750,3750,3750,0
|
|
20230829,181400,20305874915,3750,3750,3750,3750,0
|
|
20230829,181300,20305874915,3750,3750,3750,3750,0
|
|
20230829,181200,20305874915,3750,3750,3750,3750,0
|
|
20230829,181100,20305874915,3750,3750,3750,3750,0
|
|
20230829,181000,20305874915,3750,3750,3750,3750,0
|
|
20230829,180900,20305874915,3750,3750,3750,3750,0
|
|
20230829,180800,20305874915,3750,3750,3750,3750,0
|
|
20230829,180700,20305874915,3750,3750,3750,3750,0
|
|
20230829,180600,20305874915,3750,3750,3750,3750,0
|
|
20230829,180500,20305874915,3750,3750,3750,3750,0
|
|
20230829,180400,20305874915,3750,3750,3750,3750,0
|
|
20230829,180300,20305874915,3750,3750,3750,3750,0
|
|
20230829,180200,20305874915,3750,3750,3750,3750,0
|
|
20230829,180100,20305874915,3750,3750,3750,3750,0
|
|
20230829,180000,20305874915,3750,3750,3750,3750,0
|
|
20230829,175900,20305874915,3750,3750,3750,3750,0
|
|
20230829,175800,20305874915,3750,3750,3750,3750,0
|
|
20230829,175700,20305874915,3750,3750,3750,3750,0
|
|
20230829,175600,20305874915,3750,3750,3750,3750,0
|
|
20230829,175500,20305874915,3750,3750,3750,3750,0
|
|
20230829,175400,20305874915,3750,3750,3750,3750,0
|
|
20230829,175300,20305874915,3750,3750,3750,3750,36217
|
|
20230829,175200,20305874915,3750,3750,3750,3750,0
|
|
20230829,175100,20305874915,3750,3750,3750,3750,0
|
|
20230829,175000,20305874915,3750,3750,3750,3750,0
|
|
20230829,174900,20305874915,3750,3750,3750,3750,0
|
|
20230829,174800,20305874915,3750,3750,3750,3750,0
|
|
20230829,174700,20305874915,3750,3750,3750,3750,0
|
|
20230829,174600,20305874915,3750,3750,3750,3750,0
|
|
20230829,174500,20305874915,3750,3750,3750,3750,0
|
|
20230829,174400,20305874915,3750,3750,3750,3750,0
|
|
20230829,174300,20305874915,3750,3750,3750,3750,0
|
|
20230829,174200,20305874915,3750,3750,3750,3750,0
|
|
20230829,174100,20305874915,3750,3750,3750,3750,0
|
|
20230829,174000,20305874915,3750,3750,3750,3750,0
|
|
20230829,173900,20305874915,3750,3750,3750,3750,0
|
|
20230829,173800,20305874915,3750,3750,3750,3750,0
|
|
20230829,173700,20305874915,3750,3750,3750,3750,0
|
|
20230829,173600,20305874915,3750,3750,3750,3750,0
|
|
20230829,173500,20305874915,3750,3750,3750,3750,0
|
|
20230829,173400,20305874915,3750,3750,3750,3750,0
|
|
20230829,173300,20305874915,3750,3750,3750,3750,0
|
|
20230829,173200,20305874915,3750,3750,3750,3750,0
|
|
20230829,173100,20305874915,3750,3750,3750,3750,0
|
|
20230829,173000,20305874915,3750,3750,3750,3750,0
|
|
20230829,172900,20305874915,3750,3750,3750,3750,0
|
|
20230829,172800,20305874915,3750,3750,3750,3750,0
|
|
20230829,172700,20305874915,3750,3750,3750,3750,0
|
|
20230829,172600,20305874915,3750,3750,3750,3750,0
|
|
20230829,172500,20305874915,3750,3750,3750,3750,0
|
|
20230829,172400,20305874915,3750,3750,3750,3750,0
|
|
20230829,172300,20305874915,3750,3750,3750,3750,36217
|
|
20230829,172200,20305874915,3750,3750,3750,3750,0
|
|
20230829,172100,20305874915,3750,3750,3750,3750,0
|
|
20230829,172000,20305874915,3750,3750,3750,3750,0
|
|
20230829,171900,20305874915,3750,3750,3750,3750,0
|
|
20230829,171800,20305874915,3750,3750,3750,3750,0
|
|
20230829,171700,20305874915,3750,3750,3750,3750,0
|
|
20230829,171600,20305874915,3750,3750,3750,3750,0
|
|
20230829,171500,20305874915,3750,3750,3750,3750,0
|
|
20230829,171400,20305874915,3750,3750,3750,3750,0
|
|
20230829,171300,20305874915,3750,3750,3750,3750,0
|
|
20230829,171200,20305874915,3750,3750,3750,3750,0
|
|
20230829,171100,20305874915,3750,3750,3750,3750,0
|
|
20230829,171000,20305874915,3750,3750,3750,3750,0
|
|
20230829,170900,20305874915,3750,3750,3750,3750,0
|
|
20230829,170800,20305874915,3750,3750,3750,3750,0
|
|
20230829,170700,20305874915,3750,3750,3750,3750,0
|
|
20230829,170600,20305874915,3750,3750,3750,3750,0
|
|
20230829,170500,20305874915,3750,3750,3750,3750,0
|
|
20230829,170400,20305874915,3750,3750,3750,3750,0
|
|
20230829,170300,20305874915,3750,3750,3750,3750,0
|
|
20230829,170200,20305874915,3750,3750,3750,3750,0
|
|
20230829,170100,20305874915,3750,3750,3750,3750,0
|
|
20230829,170000,20305874915,3750,3750,3750,3750,0
|
|
20230829,165900,20305874915,3750,3750,3750,3750,0
|
|
20230829,165800,20305874915,3750,3750,3750,3750,0
|
|
20230829,165700,20305874915,3750,3750,3750,3750,0
|
|
20230829,165600,20305874915,3750,3750,3750,3750,0
|
|
20230829,165500,20305874915,3750,3750,3750,3750,0
|
|
20230829,165400,20305874915,3750,3750,3750,3750,0
|
|
20230829,165300,20305874915,3750,3750,3750,3750,36217
|
|
20230829,165200,20305874915,3750,3750,3750,3750,0
|
|
20230829,165100,20305874915,3750,3750,3750,3750,0
|
|
20230829,165000,20305874915,3750,3750,3750,3750,0
|
|
20230829,164900,20305874915,3750,3750,3750,3750,0
|
|
20230829,164800,20305874915,3750,3750,3750,3750,0
|
|
20230829,164700,20305874915,3750,3750,3750,3750,0
|
|
20230829,164600,20305874915,3750,3750,3750,3750,0
|
|
20230829,164500,20305874915,3750,3750,3750,3750,0
|
|
20230829,164400,20305874915,3750,3750,3750,3750,0
|
|
20230829,164300,20305874915,3750,3750,3750,3750,0
|
|
20230829,164200,20305874915,3750,3750,3750,3750,0
|
|
20230829,164100,20305874915,3750,3750,3750,3750,0
|
|
20230829,164000,20305874915,3750,3750,3750,3750,0
|
|
20230829,163900,20305874915,3750,3750,3750,3750,0
|
|
20230829,163800,20305874915,3750,3750,3750,3750,0
|
|
20230829,163700,20305874915,3750,3750,3750,3750,0
|
|
20230829,163600,20305874915,3750,3750,3750,3750,0
|
|
20230829,163500,20305874915,3750,3750,3750,3750,0
|
|
20230829,163400,20305874915,3750,3750,3750,3750,0
|
|
20230829,163300,20305874915,3750,3750,3750,3750,0
|
|
20230829,163200,20305874915,3750,3750,3750,3750,0
|
|
20230829,163100,20305874915,3750,3750,3750,3750,0
|
|
20230829,163000,20305874915,3750,3750,3750,3750,0
|
|
20230829,162900,20305874915,3750,3750,3750,3750,0
|
|
20230829,162800,20305874915,3750,3750,3750,3750,0
|
|
20230829,162700,20305874915,3750,3750,3750,3750,0
|
|
20230829,162600,20305874915,3750,3750,3750,3750,0
|
|
20230829,162500,20305874915,3750,3750,3750,3750,0
|
|
20230829,162400,20305874915,3750,3750,3750,3750,0
|
|
20230829,162300,20305874915,3750,3750,3750,3750,36217
|
|
20230829,162200,20305874915,3750,3750,3750,3750,0
|
|
20230829,162100,20305874915,3750,3750,3750,3750,0
|
|
20230829,162000,20305874915,3750,3750,3750,3750,0
|
|
20230829,161900,20305874915,3750,3750,3750,3750,0
|
|
20230829,161800,20305874915,3750,3750,3750,3750,0
|
|
20230829,161700,20305874915,3750,3750,3750,3750,0
|
|
20230829,161600,20305874915,3750,3750,3750,3750,0
|
|
20230829,161500,20305874915,3750,3750,3750,3750,0
|
|
20230829,161400,20305874915,3750,3750,3750,3750,0
|
|
20230829,161300,20305874915,3750,3750,3750,3750,0
|
|
20230829,161200,20305874915,3750,3750,3750,3750,0
|
|
20230829,161100,20305874915,3750,3750,3750,3750,0
|
|
20230829,161000,20305874915,3750,3750,3750,3750,0
|
|
20230829,160900,20305874915,3750,3750,3750,3750,0
|
|
20230829,160800,20305874915,3750,3750,3750,3750,0
|
|
20230829,160700,20305874915,3750,3750,3750,3750,0
|
|
20230829,160600,20305874915,3750,3750,3750,3750,0
|
|
20230829,160500,20305874915,3750,3750,3750,3750,0
|
|
20230829,160400,20305874915,3750,3750,3750,3750,0
|
|
20230829,160300,20305874915,3750,3750,3750,3750,0
|
|
20230829,160200,20305874915,3750,3750,3750,3750,0
|
|
20230829,160100,20305874915,3750,3750,3750,3750,0
|
|
20230829,160000,20305874915,3750,3750,3750,3750,0
|
|
20230829,155900,20305874915,3750,3750,3750,3750,0
|
|
20230829,155800,20305874915,3750,3750,3750,3750,0
|
|
20230829,155700,20305874915,3750,3750,3750,3750,0
|
|
20230829,155600,20305874915,3750,3750,3750,3750,0
|
|
20230829,155500,20305874915,3750,3750,3750,3750,0
|
|
20230829,155400,20305874915,3750,3750,3750,3750,0
|
|
20230829,155300,20305874915,3750,3750,3750,3750,36217
|
|
20230829,155200,20305874915,3750,3750,3750,3750,0
|
|
20230829,155100,20305874915,3750,3750,3750,3750,0
|
|
20230829,155000,20305874915,3750,3750,3750,3750,0
|
|
20230829,154900,20305874915,3750,3750,3750,3750,0
|
|
20230829,154800,20305874915,3750,3750,3750,3750,0
|
|
20230829,154700,20305874915,3750,3750,3750,3750,0
|
|
20230829,154600,20305874915,3750,3750,3750,3750,0
|
|
20230829,154500,20305874915,3750,3750,3750,3750,0
|
|
20230829,154400,20305874915,3750,3750,3750,3750,0
|
|
20230829,154300,20305874915,3750,3750,3750,3750,0
|
|
20230829,154200,20305874915,3750,3750,3750,3750,0
|
|
20230829,154100,20305874915,3750,3750,3750,3750,0
|
|
20230829,154000,20305874915,3750,3750,3750,3750,0
|
|
20230829,153900,20305874915,3750,3750,3750,3750,0
|
|
20230829,153800,20305874915,3750,3750,3750,3750,0
|
|
20230829,153700,20305874915,3750,3750,3750,3750,0
|
|
20230829,153600,20305874915,3750,3750,3750,3750,0
|
|
20230829,153500,20305874915,3750,3750,3750,3750,0
|
|
20230829,153400,20305874915,3750,3750,3750,3750,0
|
|
20230829,153300,20305874915,3750,3750,3750,3750,0
|
|
20230829,153200,20305874915,3750,3750,3750,3750,0
|
|
20230829,153100,20305874915,3750,3750,3750,3750,0
|
|
20230829,153000,20305874915,3750,3750,3750,3750,36217
|
|
20230829,152900,20170061165,3740,3740,3740,3740,0
|
|
20230829,152800,20170061165,3740,3740,3740,3740,0
|
|
20230829,152700,20170061165,3740,3740,3740,3740,0
|
|
20230829,152600,20170061165,3740,3740,3740,3740,0
|
|
20230829,152500,20170061165,3740,3740,3740,3740,0
|
|
20230829,152400,20170061165,3740,3740,3740,3740,0
|
|
20230829,152300,20170061165,3740,3740,3740,3740,0
|
|
20230829,152200,20170061165,3740,3740,3740,3740,0
|
|
20230829,152100,20170061165,3740,3740,3740,3740,0
|
|
20230829,152000,20170061165,3740,3740,3740,3740,0
|
|
20230829,151900,20170061165,3740,3735,3740,3725,7720
|
|
20230829,151800,20141273000,3735,3740,3750,3735,3961
|
|
20230829,151700,20126476405,3740,3740,3750,3740,8105
|
|
20230829,151600,20096113570,3740,3750,3750,3740,2777
|
|
20230829,151500,20085725500,3750,3750,3750,3740,6595
|
|
20230829,151400,20061034710,3745,3755,3760,3745,1361
|
|
20230829,151300,20055933270,3765,3750,3765,3745,11282
|
|
20230829,151200,20013592080,3745,3740,3745,3740,2465
|
|
20230829,151100,20004369410,3740,3745,3750,3740,2520
|
|
20230829,151000,19994939435,3745,3755,3755,3735,3953
|
|
20230829,150900,19980147950,3755,3755,3755,3745,253
|
|
20230829,150800,19979200285,3750,3745,3755,3745,3016
|
|
20230829,150700,19967896260,3745,3760,3760,3745,2987
|
|
20230829,150600,19956691420,3760,3750,3760,3750,1164
|
|
20230829,150500,19952323885,3750,3760,3760,3750,442
|
|
20230829,150400,19950662185,3760,3745,3760,3745,2984
|
|
20230829,150300,19939470875,3745,3740,3750,3735,1153
|
|
20230829,150200,19935159010,3750,3750,3755,3750,94
|
|
20230829,150100,19934806505,3755,3755,3760,3755,1726
|
|
20230829,150000,19928324860,3755,3750,3755,3750,1638
|
|
20230829,145900,19922176955,3755,3735,3755,3735,52
|
|
20230829,145800,19921982715,3735,3735,3735,3735,9
|
|
20230829,145700,19921949100,3735,3730,3750,3730,2961
|
|
20230829,145600,19910891045,3730,3740,3750,3730,7936
|
|
20230829,145500,19881260225,3750,3750,3750,3740,3125
|
|
20230829,145400,19869557390,3755,3755,3755,3755,2
|
|
20230829,145300,19869549880,3755,3760,3760,3755,223
|
|
20230829,145200,19868712425,3760,3760,3760,3755,1427
|
|
20230829,145100,19863348425,3760,3755,3760,3750,2194
|
|
20230829,145000,19855110000,3755,3755,3755,3755,500
|
|
20230829,144900,19853232500,3755,3740,3755,3740,3700
|
|
20230829,144800,19839358200,3740,3745,3745,3740,3207
|
|
20230829,144700,19827357605,3750,3750,3750,3750,138
|
|
20230829,144600,19826840105,3750,3750,3750,3750,1
|
|
20230829,144500,19826836355,3745,3745,3750,3745,1959
|
|
20230829,144400,19819499835,3745,3730,3750,3725,4097
|
|
20230829,144300,19804226020,3750,3755,3755,3725,12283
|
|
20230829,144200,19758372785,3755,3745,3755,3745,2930
|
|
20230829,144100,19747386500,3750,3755,3755,3740,5422
|
|
20230829,144000,19727076105,3750,3750,3755,3745,2670
|
|
20230829,143900,19717065095,3750,3760,3760,3750,4787
|
|
20230829,143800,19699105875,3760,3750,3760,3750,1391
|
|
20230829,143700,19693888135,3740,3755,3755,3740,501
|
|
20230829,143600,19692013245,3755,3750,3755,3740,2487
|
|
20230829,143500,19682700805,3755,3755,3755,3755,31
|
|
20230829,143400,19682584400,3755,3750,3755,3750,1323
|
|
20230829,143300,19677620720,3750,3745,3750,3745,2269
|
|
20230829,143200,19669121970,3745,3755,3755,3745,1191
|
|
20230829,143100,19664656035,3755,3740,3755,3740,507
|
|
20230829,143000,19662752340,3755,3750,3755,3730,878
|
|
20230829,142900,19659470910,3750,3730,3755,3725,1324
|
|
20230829,142800,19654510175,3725,3755,3760,3720,11880
|
|
20230829,142700,19610085280,3755,3765,3765,3755,2021
|
|
20230829,142600,19602491335,3765,3765,3765,3755,18
|
|
20230829,142500,19602423625,3770,3770,3770,3755,2506
|
|
20230829,142400,19593004360,3770,3760,3775,3755,3362
|
|
20230829,142300,19580365040,3760,3765,3770,3760,1089
|
|
20230829,142200,19576265550,3770,3770,3770,3765,869
|
|
20230829,142100,19572989650,3760,3770,3775,3760,3647
|
|
20230829,142000,19559250945,3770,3770,3775,3765,4713
|
|
20230829,141900,19541483335,3770,3765,3770,3765,2099
|
|
20230829,141800,19533570770,3765,3755,3770,3755,6275
|
|
20230829,141700,19509965600,3750,3765,3765,3750,2501
|
|
20230829,141600,19500573890,3760,3755,3760,3755,2252
|
|
20230829,141500,19492110840,3750,3755,3755,3745,4245
|
|
20230829,141400,19476195275,3755,3750,3755,3745,4521
|
|
20230829,141300,19459245895,3750,3750,3755,3750,2401
|
|
20230829,141200,19450242140,3750,3745,3750,3745,2594
|
|
20230829,141100,19440514665,3750,3740,3750,3740,4162
|
|
20230829,141000,19424938070,3740,3735,3740,3735,633
|
|
20230829,140900,19422571280,3735,3735,3735,3730,1149
|
|
20230829,140800,19418280435,3735,3730,3735,3730,905
|
|
20230829,140700,19414904765,3730,3730,3730,3730,202
|
|
20230829,140600,19414151305,3720,3725,3730,3715,5097
|
|
20230829,140500,19395170920,3725,3725,3725,3715,84
|
|
20230829,140400,19394858840,3715,3725,3725,3710,2969
|
|
20230829,140300,19383834520,3720,3720,3725,3715,3910
|
|
20230829,140200,19369303630,3720,3725,3725,3710,4464
|
|
20230829,140100,19352731630,3715,3705,3725,3705,1472
|
|
20230829,140000,19347262130,3705,3720,3720,3705,15268
|
|
20230829,135900,19290625560,3720,3720,3720,3700,4862
|
|
20230829,135800,19272605335,3725,3725,3725,3720,959
|
|
20230829,135700,19269035105,3730,3725,3730,3725,1178
|
|
20230829,135600,19264641335,3725,3725,3730,3700,7937
|
|
20230829,135500,19235170855,3730,3735,3735,3725,607
|
|
20230829,135400,19232908750,3740,3740,3740,3740,2
|
|
20230829,135300,19232901270,3740,3745,3745,3730,302
|
|
20230829,135200,19231774730,3745,3735,3745,3725,661
|
|
20230829,135100,19229305975,3735,3750,3750,3735,2622
|
|
20230829,135000,19219490935,3755,3725,3755,3725,9764
|
|
20230829,134900,19182983475,3725,3725,3725,3720,26
|
|
20230829,134800,19182886725,3710,3725,3725,3710,4009
|
|
20230829,134700,19167975570,3715,3725,3725,3715,517
|
|
20230829,134600,19166053820,3720,3725,3725,3720,703
|
|
20230829,134500,19163435705,3725,3710,3725,3705,3304
|
|
20230829,134400,19151154045,3720,3705,3720,3705,688
|
|
20230829,134300,19148604720,3705,3720,3720,3705,1420
|
|
20230829,134200,19143336730,3730,3715,3730,3705,6983
|
|
20230829,134100,19117391460,3725,3720,3725,3700,5723
|
|
20230829,134000,19096127890,3695,3715,3720,3690,10491
|
|
20230829,133900,19057257835,3710,3715,3715,3700,963
|
|
20230829,133800,19053685870,3690,3720,3720,3690,5617
|
|
20230829,133700,19032913415,3720,3720,3720,3705,2335
|
|
20230829,133600,19024252560,3720,3710,3725,3710,3417
|
|
20230829,133500,19011555560,3710,3715,3715,3670,37777
|
|
20230829,133400,18872167095,3715,3720,3725,3695,35614
|
|
20230829,133300,18740226535,3725,3730,3730,3710,6732
|
|
20230829,133200,18715208365,3725,3725,3730,3720,3940
|
|
20230829,133100,18700550480,3725,3725,3730,3720,886
|
|
20230829,133000,18697253430,3735,3725,3735,3715,1983
|
|
20230829,132900,18689874155,3730,3735,3735,3710,8534
|
|
20230829,132800,18658139405,3735,3730,3735,3715,6395
|
|
20230829,132700,18634318445,3725,3735,3740,3725,4193
|
|
20230829,132600,18618673740,3735,3740,3740,3735,680
|
|
20230829,132500,18616133875,3740,3735,3745,3720,8089
|
|
20230829,132400,18585934595,3735,3745,3765,3700,56501
|
|
20230829,132300,18375857095,3765,3755,3775,3740,9456
|
|
20230829,132200,18340414280,3775,3775,3775,3755,2604
|
|
20230829,132100,18330612775,3780,3780,3780,3765,505
|
|
20230829,132000,18328706725,3780,3790,3790,3760,6694
|
|
20230829,131900,18303510330,3790,3790,3790,3775,84
|
|
20230829,131800,18303192120,3775,3790,3790,3775,691
|
|
20230829,131700,18300579960,3785,3785,3790,3780,1471
|
|
20230829,131600,18295018315,3785,3785,3785,3755,2211
|
|
20230829,131500,18286697230,3775,3785,3785,3775,579
|
|
20230829,131400,18284510715,3805,3775,3805,3765,5331
|
|
20230829,131300,18264271680,3775,3765,3775,3765,462
|
|
20230829,131200,18262532110,3775,3755,3780,3755,150
|
|
20230829,131100,18261966060,3755,3775,3780,3755,2504
|
|
20230829,131000,18252517625,3775,3775,3775,3740,16531
|
|
20230829,130900,18190460575,3785,3790,3790,3775,1333
|
|
20230829,130800,18185424275,3790,3775,3790,3775,566
|
|
20230829,130700,18183287490,3790,3810,3810,3760,9445
|
|
20230829,130600,18147574750,3785,3810,3810,3785,15104
|
|
20230829,130500,18090242705,3810,3810,3810,3810,716
|
|
20230829,130400,18087514745,3810,3815,3815,3810,231
|
|
20230829,130300,18086634595,3815,3815,3815,3810,404
|
|
20230829,130200,18085095175,3815,3810,3815,3810,2000
|
|
20230829,130100,18077474785,3810,3800,3810,3795,3810
|
|
20230829,130000,18063001420,3795,3780,3795,3780,4579
|
|
20230829,125900,18045675030,3780,3770,3780,3765,1366
|
|
20230829,125800,18040524965,3780,3785,3785,3780,558
|
|
20230829,125700,18038415710,3780,3785,3795,3780,4370
|
|
20230829,125600,18021878085,3785,3795,3795,3785,940
|
|
20230829,125500,18018315255,3795,3790,3795,3790,1400
|
|
20230829,125400,18013008260,3790,3790,3790,3785,2159
|
|
20230829,125300,18004832615,3780,3775,3785,3775,2258
|
|
20230829,125200,17996302975,3775,3765,3775,3760,3035
|
|
20230829,125100,17984874055,3750,3755,3765,3750,1087
|
|
20230829,125000,17980788680,3750,3755,3765,3750,4557
|
|
20230829,124900,17963673560,3760,3755,3760,3750,501
|
|
20230829,124800,17961792570,3750,3765,3765,3750,1114
|
|
20230829,124700,17957609405,3765,3750,3765,3750,4432
|
|
20230829,124600,17940931505,3745,3765,3765,3745,2544
|
|
20230829,124500,17931384760,3765,3770,3775,3745,9671
|
|
20230829,124400,17895119780,3775,3765,3775,3765,88
|
|
20230829,124300,17894787985,3760,3765,3765,3760,2730
|
|
20230829,124200,17884509815,3765,3760,3765,3755,3989
|
|
20230829,124100,17869523100,3765,3760,3765,3755,5163
|
|
20230829,124000,17850119905,3760,3760,3770,3755,754
|
|
20230829,123900,17847285125,3760,3775,3775,3750,3690
|
|
20230829,123800,17833433370,3775,3775,3775,3760,4753
|
|
20230829,123700,17815548105,3775,3775,3780,3775,262
|
|
20230829,123600,17814559000,3775,3780,3780,3775,769
|
|
20230829,123500,17811652985,3780,3775,3780,3755,3585
|
|
20230829,123400,17798153505,3785,3780,3785,3770,3561
|
|
20230829,123300,17784698395,3780,3780,3785,3770,679
|
|
20230829,123200,17782130965,3780,3780,3785,3770,23
|
|
20230829,123100,17782044025,3760,3780,3785,3760,2578
|
|
20230829,123000,17772312005,3780,3785,3785,3775,115
|
|
20230829,122900,17771877390,3785,3770,3785,3770,1206
|
|
20230829,122800,17767323235,3770,3775,3780,3770,558
|
|
20230829,122700,17765217985,3775,3770,3775,3760,3504
|
|
20230829,122600,17752022495,3760,3760,3770,3760,7722
|
|
20230829,122500,17722936495,3760,3760,3760,3740,24322
|
|
20230829,122400,17631710805,3760,3760,3765,3755,10116
|
|
20230829,122300,17593691760,3760,3765,3770,3755,8463
|
|
20230829,122200,17561843320,3760,3770,3770,3760,5805
|
|
20230829,122100,17539990755,3770,3775,3780,3755,9836
|
|
20230829,122000,17502956370,3780,3800,3800,3780,19098
|
|
20230829,121900,17430694300,3800,3795,3800,3795,1495
|
|
20230829,121800,17425014180,3795,3790,3795,3790,4228
|
|
20230829,121700,17408987740,3790,3795,3800,3790,7668
|
|
20230829,121600,17379906775,3795,3800,3800,3795,1344
|
|
20230829,121500,17374799580,3800,3810,3815,3800,4390
|
|
20230829,121400,17358076850,3805,3800,3810,3795,2811
|
|
20230829,121300,17347385480,3795,3795,3800,3790,4685
|
|
20230829,121200,17329606475,3800,3800,3800,3790,8895
|
|
20230829,121100,17295863295,3795,3805,3805,3795,2943
|
|
20230829,121000,17284684775,3810,3805,3810,3800,710
|
|
20230829,120900,17281982470,3795,3800,3805,3795,2819
|
|
20230829,120800,17271280085,3800,3800,3810,3795,1719
|
|
20230829,120700,17264754265,3795,3810,3810,3795,4039
|
|
20230829,120600,17249405095,3810,3820,3820,3810,1019
|
|
20230829,120500,17245522535,3825,3815,3825,3795,42462
|
|
20230829,120400,17084071935,3815,3820,3825,3815,2113
|
|
20230829,120300,17076007650,3825,3825,3825,3820,1387
|
|
20230829,120200,17070705475,3830,3830,3830,3825,340
|
|
20230829,120100,17069403830,3835,3840,3840,3830,842
|
|
20230829,120000,17066176960,3840,3830,3840,3830,390
|
|
20230829,115900,17064680640,3830,3835,3835,3825,1230
|
|
20230829,115800,17059969840,3830,3830,3835,3830,910
|
|
20230829,115700,17056484500,3830,3830,3835,3830,264
|
|
20230829,115600,17055473375,3830,3830,3830,3815,488
|
|
20230829,115500,17053608385,3820,3830,3830,3810,22780
|
|
20230829,115400,16966685590,3830,3840,3840,3825,1455
|
|
20230829,115300,16961115895,3825,3830,3835,3825,2343
|
|
20230829,115200,16952143780,3835,3835,3840,3825,5703
|
|
20230829,115100,16930284700,3830,3830,3830,3825,4755
|
|
20230829,115000,16912082735,3830,3825,3830,3820,3745
|
|
20230829,114900,16897764020,3825,3835,3835,3825,5746
|
|
20230829,114800,16875766870,3835,3835,3835,3830,395
|
|
20230829,114700,16874252545,3830,3840,3840,3830,2633
|
|
20230829,114600,16864167685,3840,3845,3845,3825,14228
|
|
20230829,114500,16809713455,3845,3845,3850,3835,931
|
|
20230829,114400,16806136020,3855,3850,3855,3840,197
|
|
20230829,114300,16805377670,3850,3855,3855,3835,1873
|
|
20230829,114200,16798181125,3850,3865,3865,3840,2648
|
|
20230829,114100,16787996855,3860,3855,3865,3850,501
|
|
20230829,114000,16786067155,3850,3855,3865,3850,1131
|
|
20230829,113900,16781711645,3855,3855,3855,3850,2231
|
|
20230829,113800,16773122155,3850,3850,3850,3845,1821
|
|
20230829,113700,16766112800,3855,3860,3860,3850,1674
|
|
20230829,113600,16759660930,3860,3865,3865,3860,146
|
|
20230829,113500,16759097240,3865,3865,3890,3860,3347
|
|
20230829,113400,16746107595,3885,3850,3885,3845,9847
|
|
20230829,113300,16708056875,3850,3855,3855,3850,2072
|
|
20230829,113200,16700079655,3855,3845,3855,3845,1853
|
|
20230829,113100,16692953285,3845,3845,3850,3845,2062
|
|
20230829,113000,16685023145,3845,3850,3850,3845,435
|
|
20230829,112900,16683350510,3845,3850,3855,3845,2186
|
|
20230829,112800,16674942950,3850,3850,3855,3845,1461
|
|
20230829,112700,16669323585,3850,3840,3860,3840,849
|
|
20230829,112600,16666057165,3845,3845,3855,3845,283
|
|
20230829,112500,16664969015,3855,3855,3860,3850,1816
|
|
20230829,112400,16657973930,3855,3855,3860,3850,577
|
|
20230829,112300,16655749960,3855,3855,3855,3840,1229
|
|
20230829,112200,16651025610,3855,3840,3855,3840,700
|
|
20230829,112100,16648331235,3835,3860,3860,3835,2394
|
|
20230829,112000,16639141175,3865,3865,3870,3835,4451
|
|
20230829,111900,16622004325,3865,3865,3870,3865,1564
|
|
20230829,111800,16615958505,3865,3860,3865,3850,2037
|
|
20230829,111700,16608100260,3860,3850,3860,3850,333
|
|
20230829,111600,16606817040,3850,3845,3865,3845,3098
|
|
20230829,111500,16594888270,3845,3845,3845,3835,334
|
|
20230829,111400,16593607300,3845,3830,3845,3830,917
|
|
20230829,111300,16590094725,3830,3845,3850,3825,3583
|
|
20230829,111200,16576366655,3845,3830,3845,3830,2352
|
|
20230829,111100,16567323875,3830,3840,3845,3825,3038
|
|
20230829,111000,16555682845,3840,3845,3845,3830,754
|
|
20230829,110900,16552788865,3845,3845,3850,3830,5509
|
|
20230829,110800,16531624205,3845,3840,3845,3825,24751
|
|
20230829,110700,16436776615,3855,3845,3855,3835,5377
|
|
20230829,110600,16416141125,3845,3845,3845,3840,2317
|
|
20230829,110500,16407240590,3850,3855,3855,3845,1983
|
|
20230829,110400,16399613890,3855,3855,3860,3855,2108
|
|
20230829,110300,16391486840,3855,3845,3855,3845,2477
|
|
20230829,110200,16381950415,3845,3835,3850,3835,1670
|
|
20230829,110100,16375541785,3835,3840,3845,3835,2479
|
|
20230829,110000,16366021640,3835,3850,3850,3830,11077
|
|
20230829,105900,16323530005,3850,3870,3870,3835,5622
|
|
20230829,105800,16301922755,3845,3880,3880,3845,8422
|
|
20230829,105700,16269462520,3880,3875,3890,3875,2185
|
|
20230829,105600,16260989850,3875,3890,3890,3860,1871
|
|
20230829,105500,16253739925,3890,3895,3900,3885,2171
|
|
20230829,105400,16245293470,3895,3885,3900,3885,4280
|
|
20230829,105300,16228637175,3885,3880,3885,3845,1134
|
|
20230829,105200,16224244465,3880,3865,3880,3840,5769
|
|
20230829,105100,16202010830,3860,3870,3870,3860,1263
|
|
20230829,105000,16197130810,3870,3880,3880,3870,1443
|
|
20230829,104900,16191545580,3880,3875,3885,3870,860
|
|
20230829,104800,16188212410,3875,3875,3875,3865,2958
|
|
20230829,104700,16176765070,3875,3885,3885,3855,497
|
|
20230829,104600,16174841280,3885,3885,3885,3855,2657
|
|
20230829,104500,16164577990,3885,3865,3885,3845,7566
|
|
20230829,104400,16135428805,3865,3860,3865,3850,3057
|
|
20230829,104300,16123636820,3860,3870,3870,3860,4828
|
|
20230829,104200,16104979815,3870,3870,3870,3860,4544
|
|
20230829,104100,16087417340,3870,3870,3870,3865,2392
|
|
20230829,104000,16078171300,3865,3865,3870,3865,2736
|
|
20230829,103900,16067596640,3865,3870,3870,3865,4072
|
|
20230829,103800,16051849360,3870,3885,3890,3865,2066
|
|
20230829,103700,16043840520,3890,3890,3895,3890,2115
|
|
20230829,103600,16035612855,3890,3890,3895,3890,569
|
|
20230829,103500,16033397545,3890,3885,3890,3885,2298
|
|
20230829,103400,16024458330,3890,3870,3890,3865,6896
|
|
20230829,103300,15997726810,3870,3865,3870,3860,3655
|
|
20230829,103200,15983603850,3865,3865,3865,3860,1733
|
|
20230829,103100,15976913795,3865,3855,3870,3855,4589
|
|
20230829,103000,15959182465,3860,3850,3860,3840,2657
|
|
20230829,102900,15948952085,3855,3855,3860,3835,12825
|
|
20230829,102800,15899660120,3860,3865,3870,3855,5033
|
|
20230829,102700,15880231365,3865,3875,3880,3860,5114
|
|
20230829,102600,15860456570,3880,3875,3885,3875,980
|
|
20230829,102500,15856650900,3895,3885,3900,3875,4875
|
|
20230829,102400,15837686690,3885,3885,3890,3885,7921
|
|
20230829,102300,15806913000,3885,3875,3885,3870,7332
|
|
20230829,102200,15778458000,3870,3865,3880,3860,4914
|
|
20230829,102100,15759442490,3865,3860,3865,3855,1960
|
|
20230829,102000,15751876720,3865,3855,3865,3850,1179
|
|
20230829,101900,15747325890,3860,3840,3860,3840,10151
|
|
20230829,101800,15708201805,3845,3840,3855,3815,30834
|
|
20230829,101700,15590038545,3840,3845,3855,3840,8505
|
|
20230829,101600,15557329785,3850,3860,3865,3845,16194
|
|
20230829,101500,15494959455,3865,3860,3870,3860,4426
|
|
20230829,101400,15477852020,3860,3860,3875,3855,6773
|
|
20230829,101300,15451697155,3865,3890,3900,3855,13611
|
|
20230829,101200,15399087155,3870,3875,3930,3860,5805
|
|
20230829,101100,15376511315,3865,3875,3875,3855,17545
|
|
20230829,101000,15308694295,3875,3885,3890,3875,3734
|
|
20230829,100900,15294193785,3895,3875,3895,3870,10502
|
|
20230829,100800,15253461880,3880,3895,3895,3875,13744
|
|
20230829,100700,15200102850,3895,3900,3900,3890,2226
|
|
20230829,100600,15191443055,3905,3915,3920,3890,10006
|
|
20230829,100500,15152386965,3920,3905,3925,3905,1922
|
|
20230829,100400,15144869560,3905,3905,3915,3905,3529
|
|
20230829,100300,15131088330,3905,3930,3930,3905,10560
|
|
20230829,100200,15089665335,3925,3935,3940,3920,11086
|
|
20230829,100100,15046148715,3935,3935,3950,3935,12233
|
|
20230829,100000,14997953580,3935,3940,3945,3925,7415
|
|
20230829,095900,14968796750,3950,3925,3960,3920,22963
|
|
20230829,095800,14878211110,3925,3950,3975,3920,16139
|
|
20230829,095700,14814654125,3960,3885,4000,3885,31380
|
|
20230829,095600,14690728075,3890,3905,3905,3890,8057
|
|
20230829,095500,14659349520,3900,3910,3910,3890,7759
|
|
20230829,095400,14629115235,3905,3890,3910,3885,6285
|
|
20230829,095300,14604636615,3890,3875,3890,3870,5103
|
|
20230829,095200,14584861945,3870,3885,3885,3870,5160
|
|
20230829,095100,14564884865,3890,3865,3895,3855,13841
|
|
20230829,095000,14511382530,3865,3855,3865,3850,24340
|
|
20230829,094900,14417602140,3865,3875,3875,3855,12235
|
|
20230829,094800,14370332255,3870,3865,3880,3860,12411
|
|
20230829,094700,14322304645,3865,3885,3885,3860,25713
|
|
20230829,094600,14222749060,3885,3895,3905,3885,15187
|
|
20230829,094500,14163659325,3890,3910,3910,3890,9353
|
|
20230829,094400,14127192595,3910,3915,3925,3910,11016
|
|
20230829,094300,14084066125,3920,3905,3930,3905,14131
|
|
20230829,094200,14028670695,3900,3875,3905,3875,14520
|
|
20230829,094100,13972204890,3875,3915,3915,3865,72392
|
|
20230829,094000,13691426665,3910,3935,3935,3910,17578
|
|
20230829,093900,13622477150,3940,3910,3940,3905,13166
|
|
20230829,093800,13570934950,3910,3920,3920,3905,24940
|
|
20230829,093700,13473382920,3920,3950,3955,3920,61345
|
|
20230829,093600,13232070490,3955,3965,3965,3945,29352
|
|
20230829,093500,13116106490,3965,3950,3965,3945,7222
|
|
20230829,093400,13087529210,3950,3955,3965,3945,24791
|
|
20230829,093300,12989623605,3955,3940,3960,3940,14728
|
|
20230829,093200,12931508175,3940,3980,3980,3940,24214
|
|
20230829,093100,12835830045,3970,3980,3985,3950,23529
|
|
20230829,093000,12742498015,3970,3990,3995,3950,23613
|
|
20230829,092900,12648852505,3990,3995,3995,3955,33594
|
|
20230829,092800,12515298350,3995,3935,4010,3935,44891
|
|
20230829,092700,12336608640,3945,3980,3995,3930,83286
|
|
20230829,092600,12006705710,3980,4030,4030,3955,96913
|
|
20230829,092500,11620314860,4030,4090,4130,3975,119550
|
|
20230829,092400,11136483890,4080,4125,4185,4080,141382
|
|
20230829,092300,10551793690,4125,4175,4205,4125,144668
|
|
20230829,092200,9949383945,4175,4180,4225,4160,213622
|
|
20230829,092100,9051819350,4185,4210,4210,4140,191328
|
|
20230829,092000,8251446790,4210,4145,4220,4125,213898
|
|
20230829,091900,7357610605,4155,4150,4190,4145,317351
|
|
20230829,091800,6035212830,4150,4070,4150,4040,322564
|
|
20230829,091700,4709631505,4060,3970,4090,3930,199077
|
|
20230829,091600,3908697415,3965,3980,3995,3960,25752
|
|
20230829,091500,3806245685,3980,4005,4015,3970,106222
|
|
20230829,091400,3381630510,4000,3965,4010,3950,136525
|
|
20230829,091300,2838040440,3975,3950,3975,3915,48231
|
|
20230829,091200,2647436715,3950,3915,3955,3900,46222
|
|
20230829,091100,2465947070,3915,3890,3945,3890,97369
|
|
20230829,091000,2084402055,3890,3810,3925,3805,39969
|
|
20230829,090900,1929846745,3805,3820,3820,3805,13448
|
|
20230829,090800,1878608915,3815,3805,3820,3805,15218
|
|
20230829,090700,1820606595,3805,3820,3820,3795,24696
|
|
20230829,090600,1726711210,3810,3850,3850,3795,16216
|
|
20230829,090500,1664899495,3850,3810,3860,3790,63576
|
|
20230829,090400,1421872960,3810,3850,3855,3800,91360
|
|
20230829,090300,1072364840,3855,3875,3885,3850,21745
|
|
20230829,090200,988448310,3880,3850,3910,3840,34681
|
|
20230829,090100,853998515,3850,3910,3920,3840,63873
|
|
20230829,090000,606685415,3915,3850,3915,3840,156064
|