629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192600,2468561080,4935,4935,4935,4935,3258
|
|
20230823,192500,2468561080,4935,4935,4935,4935,0
|
|
20230823,192400,2468561080,4935,4935,4935,4935,0
|
|
20230823,192300,2468561080,4935,4935,4935,4935,0
|
|
20230823,192200,2468561080,4935,4935,4935,4935,0
|
|
20230823,192100,2468561080,4935,4935,4935,4935,0
|
|
20230823,192000,2468561080,4935,4935,4935,4935,0
|
|
20230823,191900,2468561080,4935,4935,4935,4935,0
|
|
20230823,191800,2468561080,4935,4935,4935,4935,0
|
|
20230823,191700,2468561080,4935,4935,4935,4935,0
|
|
20230823,191600,2468561080,4935,4935,4935,4935,0
|
|
20230823,191500,2468561080,4935,4935,4935,4935,0
|
|
20230823,191400,2468561080,4935,4935,4935,4935,0
|
|
20230823,191300,2468561080,4935,4935,4935,4935,0
|
|
20230823,191200,2468561080,4935,4935,4935,4935,0
|
|
20230823,191100,2468561080,4935,4935,4935,4935,0
|
|
20230823,191000,2468561080,4935,4935,4935,4935,0
|
|
20230823,190900,2468561080,4935,4935,4935,4935,0
|
|
20230823,190800,2468561080,4935,4935,4935,4935,0
|
|
20230823,190700,2468561080,4935,4935,4935,4935,0
|
|
20230823,190600,2468561080,4935,4935,4935,4935,0
|
|
20230823,190500,2468561080,4935,4935,4935,4935,0
|
|
20230823,190400,2468561080,4935,4935,4935,4935,0
|
|
20230823,190300,2468561080,4935,4935,4935,4935,0
|
|
20230823,190200,2468561080,4935,4935,4935,4935,0
|
|
20230823,190100,2468561080,4935,4935,4935,4935,0
|
|
20230823,190000,2468561080,4935,4935,4935,4935,0
|
|
20230823,185900,2468561080,4935,4935,4935,4935,0
|
|
20230823,185800,2468561080,4935,4935,4935,4935,0
|
|
20230823,185700,2468561080,4935,4935,4935,4935,0
|
|
20230823,185600,2468561080,4935,4935,4935,4935,3258
|
|
20230823,185500,2468561080,4935,4935,4935,4935,0
|
|
20230823,185400,2468561080,4935,4935,4935,4935,0
|
|
20230823,185300,2468561080,4935,4935,4935,4935,0
|
|
20230823,185200,2468561080,4935,4935,4935,4935,0
|
|
20230823,185100,2468561080,4935,4935,4935,4935,0
|
|
20230823,185000,2468561080,4935,4935,4935,4935,0
|
|
20230823,184900,2468561080,4935,4935,4935,4935,0
|
|
20230823,184800,2468561080,4935,4935,4935,4935,0
|
|
20230823,184700,2468561080,4935,4935,4935,4935,0
|
|
20230823,184600,2468561080,4935,4935,4935,4935,0
|
|
20230823,184500,2468561080,4935,4935,4935,4935,0
|
|
20230823,184400,2468561080,4935,4935,4935,4935,0
|
|
20230823,184300,2468561080,4935,4935,4935,4935,0
|
|
20230823,184200,2468561080,4935,4935,4935,4935,0
|
|
20230823,184100,2468561080,4935,4935,4935,4935,0
|
|
20230823,184000,2468561080,4935,4935,4935,4935,0
|
|
20230823,183900,2468561080,4935,4935,4935,4935,0
|
|
20230823,183800,2468561080,4935,4935,4935,4935,0
|
|
20230823,183700,2468561080,4935,4935,4935,4935,0
|
|
20230823,183600,2468561080,4935,4935,4935,4935,0
|
|
20230823,183500,2468561080,4935,4935,4935,4935,0
|
|
20230823,183400,2468561080,4935,4935,4935,4935,0
|
|
20230823,183300,2468561080,4935,4935,4935,4935,0
|
|
20230823,183200,2468561080,4935,4935,4935,4935,0
|
|
20230823,183100,2468561080,4935,4935,4935,4935,0
|
|
20230823,183000,2468561080,4935,4935,4935,4935,0
|
|
20230823,182900,2468561080,4935,4935,4935,4935,0
|
|
20230823,182800,2468561080,4935,4935,4935,4935,0
|
|
20230823,182700,2468561080,4935,4935,4935,4935,0
|
|
20230823,182600,2468561080,4935,4935,4935,4935,3258
|
|
20230823,182500,2468561080,4935,4935,4935,4935,0
|
|
20230823,182400,2468561080,4935,4935,4935,4935,0
|
|
20230823,182300,2468561080,4935,4935,4935,4935,0
|
|
20230823,182200,2468561080,4935,4935,4935,4935,0
|
|
20230823,182100,2468561080,4935,4935,4935,4935,0
|
|
20230823,182000,2468561080,4935,4935,4935,4935,0
|
|
20230823,181900,2468561080,4935,4935,4935,4935,0
|
|
20230823,181800,2468561080,4935,4935,4935,4935,0
|
|
20230823,181700,2468561080,4935,4935,4935,4935,0
|
|
20230823,181600,2468561080,4935,4935,4935,4935,0
|
|
20230823,181500,2468561080,4935,4935,4935,4935,0
|
|
20230823,181400,2468561080,4935,4935,4935,4935,0
|
|
20230823,181300,2468561080,4935,4935,4935,4935,0
|
|
20230823,181200,2468561080,4935,4935,4935,4935,0
|
|
20230823,181100,2468561080,4935,4935,4935,4935,0
|
|
20230823,181000,2468561080,4935,4935,4935,4935,0
|
|
20230823,180900,2468561080,4935,4935,4935,4935,0
|
|
20230823,180800,2468561080,4935,4935,4935,4935,0
|
|
20230823,180700,2468561080,4935,4935,4935,4935,0
|
|
20230823,180600,2468561080,4935,4935,4935,4935,0
|
|
20230823,180500,2468561080,4935,4935,4935,4935,0
|
|
20230823,180400,2468561080,4935,4935,4935,4935,0
|
|
20230823,180300,2468561080,4935,4935,4935,4935,0
|
|
20230823,180200,2468561080,4935,4935,4935,4935,0
|
|
20230823,180100,2468561080,4935,4935,4935,4935,0
|
|
20230823,180000,2468561080,4935,4935,4935,4935,0
|
|
20230823,175900,2468561080,4935,4935,4935,4935,0
|
|
20230823,175800,2468561080,4935,4935,4935,4935,0
|
|
20230823,175700,2468561080,4935,4935,4935,4935,0
|
|
20230823,175600,2468561080,4935,4935,4935,4935,3258
|
|
20230823,175500,2468561080,4935,4935,4935,4935,0
|
|
20230823,175400,2468561080,4935,4935,4935,4935,0
|
|
20230823,175300,2468561080,4935,4935,4935,4935,0
|
|
20230823,175200,2468561080,4935,4935,4935,4935,0
|
|
20230823,175100,2468561080,4935,4935,4935,4935,0
|
|
20230823,175000,2468561080,4935,4935,4935,4935,0
|
|
20230823,174900,2468561080,4935,4935,4935,4935,0
|
|
20230823,174800,2468561080,4935,4935,4935,4935,0
|
|
20230823,174700,2468561080,4935,4935,4935,4935,0
|
|
20230823,174600,2468561080,4935,4935,4935,4935,0
|
|
20230823,174500,2468561080,4935,4935,4935,4935,0
|
|
20230823,174400,2468561080,4935,4935,4935,4935,0
|
|
20230823,174300,2468561080,4935,4935,4935,4935,0
|
|
20230823,174200,2468561080,4935,4935,4935,4935,0
|
|
20230823,174100,2468561080,4935,4935,4935,4935,0
|
|
20230823,174000,2468561080,4935,4935,4935,4935,0
|
|
20230823,173900,2468561080,4935,4935,4935,4935,0
|
|
20230823,173800,2468561080,4935,4935,4935,4935,0
|
|
20230823,173700,2468561080,4935,4935,4935,4935,0
|
|
20230823,173600,2468561080,4935,4935,4935,4935,0
|
|
20230823,173500,2468561080,4935,4935,4935,4935,0
|
|
20230823,173400,2468561080,4935,4935,4935,4935,0
|
|
20230823,173300,2468561080,4935,4935,4935,4935,0
|
|
20230823,173200,2468561080,4935,4935,4935,4935,0
|
|
20230823,173100,2468561080,4935,4935,4935,4935,0
|
|
20230823,173000,2468561080,4935,4935,4935,4935,0
|
|
20230823,172900,2468561080,4935,4935,4935,4935,0
|
|
20230823,172800,2468561080,4935,4935,4935,4935,0
|
|
20230823,172700,2468561080,4935,4935,4935,4935,0
|
|
20230823,172600,2468561080,4935,4935,4935,4935,3258
|
|
20230823,172500,2468561080,4935,4935,4935,4935,0
|
|
20230823,172400,2468561080,4935,4935,4935,4935,0
|
|
20230823,172300,2468561080,4935,4935,4935,4935,0
|
|
20230823,172200,2468561080,4935,4935,4935,4935,0
|
|
20230823,172100,2468561080,4935,4935,4935,4935,0
|
|
20230823,172000,2468561080,4935,4935,4935,4935,0
|
|
20230823,171900,2468561080,4935,4935,4935,4935,0
|
|
20230823,171800,2468561080,4935,4935,4935,4935,0
|
|
20230823,171700,2468561080,4935,4935,4935,4935,0
|
|
20230823,171600,2468561080,4935,4935,4935,4935,0
|
|
20230823,171500,2468561080,4935,4935,4935,4935,0
|
|
20230823,171400,2468561080,4935,4935,4935,4935,0
|
|
20230823,171300,2468561080,4935,4935,4935,4935,0
|
|
20230823,171200,2468561080,4935,4935,4935,4935,0
|
|
20230823,171100,2468561080,4935,4935,4935,4935,0
|
|
20230823,171000,2468561080,4935,4935,4935,4935,0
|
|
20230823,170900,2468561080,4935,4935,4935,4935,0
|
|
20230823,170800,2468561080,4935,4935,4935,4935,0
|
|
20230823,170700,2468561080,4935,4935,4935,4935,0
|
|
20230823,170600,2468561080,4935,4935,4935,4935,0
|
|
20230823,170500,2468561080,4935,4935,4935,4935,0
|
|
20230823,170400,2468561080,4935,4935,4935,4935,0
|
|
20230823,170300,2468561080,4935,4935,4935,4935,0
|
|
20230823,170200,2468561080,4935,4935,4935,4935,0
|
|
20230823,170100,2468561080,4935,4935,4935,4935,0
|
|
20230823,170000,2468561080,4935,4935,4935,4935,0
|
|
20230823,165900,2468561080,4935,4935,4935,4935,0
|
|
20230823,165800,2468561080,4935,4935,4935,4935,0
|
|
20230823,165700,2468561080,4935,4935,4935,4935,0
|
|
20230823,165600,2468561080,4935,4935,4935,4935,3258
|
|
20230823,165500,2468561080,4935,4935,4935,4935,0
|
|
20230823,165400,2468561080,4935,4935,4935,4935,0
|
|
20230823,165300,2468561080,4935,4935,4935,4935,0
|
|
20230823,165200,2468561080,4935,4935,4935,4935,0
|
|
20230823,165100,2468561080,4935,4935,4935,4935,0
|
|
20230823,165000,2468561080,4935,4935,4935,4935,0
|
|
20230823,164900,2468561080,4935,4935,4935,4935,0
|
|
20230823,164800,2468561080,4935,4935,4935,4935,0
|
|
20230823,164700,2468561080,4935,4935,4935,4935,0
|
|
20230823,164600,2468561080,4935,4935,4935,4935,0
|
|
20230823,164500,2468561080,4935,4935,4935,4935,0
|
|
20230823,164400,2468561080,4935,4935,4935,4935,0
|
|
20230823,164300,2468561080,4935,4935,4935,4935,0
|
|
20230823,164200,2468561080,4935,4935,4935,4935,0
|
|
20230823,164100,2468561080,4935,4935,4935,4935,0
|
|
20230823,164000,2468561080,4935,4935,4935,4935,0
|
|
20230823,163900,2468561080,4935,4935,4935,4935,0
|
|
20230823,163800,2468561080,4935,4935,4935,4935,0
|
|
20230823,163700,2468561080,4935,4935,4935,4935,0
|
|
20230823,163600,2468561080,4935,4935,4935,4935,0
|
|
20230823,163500,2468561080,4935,4935,4935,4935,0
|
|
20230823,163400,2468561080,4935,4935,4935,4935,0
|
|
20230823,163300,2468561080,4935,4935,4935,4935,0
|
|
20230823,163200,2468561080,4935,4935,4935,4935,0
|
|
20230823,163100,2468561080,4935,4935,4935,4935,0
|
|
20230823,163000,2468561080,4935,4935,4935,4935,0
|
|
20230823,162900,2468561080,4935,4935,4935,4935,0
|
|
20230823,162800,2468561080,4935,4935,4935,4935,0
|
|
20230823,162700,2468561080,4935,4935,4935,4935,0
|
|
20230823,162600,2468561080,4935,4935,4935,4935,3258
|
|
20230823,162500,2468561080,4935,4935,4935,4935,0
|
|
20230823,162400,2468561080,4935,4935,4935,4935,0
|
|
20230823,162300,2468561080,4935,4935,4935,4935,0
|
|
20230823,162200,2468561080,4935,4935,4935,4935,0
|
|
20230823,162100,2468561080,4935,4935,4935,4935,0
|
|
20230823,162000,2468561080,4935,4935,4935,4935,0
|
|
20230823,161900,2468561080,4935,4935,4935,4935,0
|
|
20230823,161800,2468561080,4935,4935,4935,4935,0
|
|
20230823,161700,2468561080,4935,4935,4935,4935,0
|
|
20230823,161600,2468561080,4935,4935,4935,4935,0
|
|
20230823,161500,2468561080,4935,4935,4935,4935,0
|
|
20230823,161400,2468561080,4935,4935,4935,4935,0
|
|
20230823,161300,2468561080,4935,4935,4935,4935,0
|
|
20230823,161200,2468561080,4935,4935,4935,4935,0
|
|
20230823,161100,2468561080,4935,4935,4935,4935,0
|
|
20230823,161000,2468561080,4935,4935,4935,4935,0
|
|
20230823,160900,2468561080,4935,4935,4935,4935,0
|
|
20230823,160800,2468561080,4935,4935,4935,4935,0
|
|
20230823,160700,2468561080,4935,4935,4935,4935,0
|
|
20230823,160600,2468561080,4935,4935,4935,4935,0
|
|
20230823,160500,2468561080,4935,4935,4935,4935,0
|
|
20230823,160400,2468561080,4935,4935,4935,4935,0
|
|
20230823,160300,2468561080,4935,4935,4935,4935,0
|
|
20230823,160200,2468561080,4935,4935,4935,4935,0
|
|
20230823,160100,2468561080,4935,4935,4935,4935,0
|
|
20230823,160000,2468561080,4935,4935,4935,4935,0
|
|
20230823,155900,2468561080,4935,4935,4935,4935,0
|
|
20230823,155800,2468561080,4935,4935,4935,4935,0
|
|
20230823,155700,2468561080,4935,4935,4935,4935,0
|
|
20230823,155600,2468561080,4935,4935,4935,4935,3258
|
|
20230823,155500,2468561080,4935,4935,4935,4935,0
|
|
20230823,155400,2468561080,4935,4935,4935,4935,0
|
|
20230823,155300,2468561080,4935,4935,4935,4935,0
|
|
20230823,155200,2468561080,4935,4935,4935,4935,0
|
|
20230823,155100,2468561080,4935,4935,4935,4935,0
|
|
20230823,155000,2468561080,4935,4935,4935,4935,0
|
|
20230823,154900,2468561080,4935,4935,4935,4935,0
|
|
20230823,154800,2468561080,4935,4935,4935,4935,0
|
|
20230823,154700,2468561080,4935,4935,4935,4935,0
|
|
20230823,154600,2468561080,4935,4935,4935,4935,0
|
|
20230823,154500,2468561080,4935,4935,4935,4935,0
|
|
20230823,154400,2468561080,4935,4935,4935,4935,0
|
|
20230823,154300,2468561080,4935,4935,4935,4935,0
|
|
20230823,154200,2468561080,4935,4935,4935,4935,0
|
|
20230823,154100,2468561080,4935,4935,4935,4935,0
|
|
20230823,154000,2468561080,4935,4935,4935,4935,0
|
|
20230823,153900,2468561080,4935,4935,4935,4935,0
|
|
20230823,153800,2468561080,4935,4935,4935,4935,0
|
|
20230823,153700,2468561080,4935,4935,4935,4935,0
|
|
20230823,153600,2468561080,4935,4935,4935,4935,0
|
|
20230823,153500,2468561080,4935,4935,4935,4935,0
|
|
20230823,153400,2468561080,4935,4935,4935,4935,0
|
|
20230823,153300,2468561080,4935,4935,4935,4935,0
|
|
20230823,153200,2468561080,4935,4935,4935,4935,0
|
|
20230823,153100,2468561080,4935,4935,4935,4935,0
|
|
20230823,153000,2468561080,4935,4935,4935,4935,3258
|
|
20230823,152900,2452482850,4935,4935,4935,4935,0
|
|
20230823,152800,2452482850,4935,4935,4935,4935,0
|
|
20230823,152700,2452482850,4935,4935,4935,4935,0
|
|
20230823,152600,2452482850,4935,4935,4935,4935,0
|
|
20230823,152500,2452482850,4935,4935,4935,4935,0
|
|
20230823,152400,2452482850,4935,4935,4935,4935,0
|
|
20230823,152300,2452482850,4935,4935,4935,4935,0
|
|
20230823,152200,2452482850,4935,4935,4935,4935,0
|
|
20230823,152100,2452482850,4935,4935,4935,4935,0
|
|
20230823,152000,2452482850,4935,4935,4935,4935,0
|
|
20230823,151900,2452482850,4935,4975,4975,4925,200
|
|
20230823,151800,2451493995,4970,4940,4980,4940,670
|
|
20230823,151700,2448164315,4945,4940,4950,4940,461
|
|
20230823,151600,2445884400,4940,4945,4945,4925,759
|
|
20230823,151500,2442138570,4945,4945,4950,4945,556
|
|
20230823,151400,2439389005,4950,4930,4955,4925,31
|
|
20230823,151300,2439236000,4955,4955,4955,4925,1061
|
|
20230823,151200,2433979700,4990,5020,5020,4955,1040
|
|
20230823,151100,2428805505,5020,4880,5020,4880,1163
|
|
20230823,151000,2423094230,4890,4915,4920,4890,1304
|
|
20230823,150900,2416692600,4920,4880,4945,4865,2584
|
|
20230823,150800,2404072810,4870,4845,4975,4845,5395
|
|
20230823,150700,2377915915,5110,5110,5110,5110,0
|
|
20230823,150600,2377915915,5110,4815,5110,4815,9628
|
|
20230823,150500,2330317230,4810,4790,4815,4780,341
|
|
20230823,150400,2328680315,4780,4765,4780,4750,4842
|
|
20230823,150300,2305643420,4765,4840,4840,4750,6624
|
|
20230823,150200,2273908510,4845,4865,4870,4820,1177
|
|
20230823,150100,2268193575,4865,4855,4865,4855,210
|
|
20230823,150000,2267173715,4870,4885,4885,4855,611
|
|
20230823,145900,2264196785,4870,4880,4885,4870,2045
|
|
20230823,145800,2254217415,4880,4835,4895,4825,4129
|
|
20230823,145700,2234166260,4835,4845,4850,4830,12361
|
|
20230823,145600,2174247235,4825,4855,4855,4825,1120
|
|
20230823,145500,2168816100,4850,4870,4870,4850,1161
|
|
20230823,145400,2163166210,4880,4880,4880,4880,0
|
|
20230823,145300,2163166210,4880,4880,4880,4850,2943
|
|
20230823,145200,2148863380,4880,4880,4880,4875,253
|
|
20230823,145100,2147629815,4880,4880,4885,4880,812
|
|
20230823,145000,2143667245,4880,4885,4885,4880,136
|
|
20230823,144900,2143003235,4885,4885,4900,4880,763
|
|
20230823,144800,2139273080,4885,4875,4885,4875,68
|
|
20230823,144700,2138941180,4875,4880,4890,4870,1517
|
|
20230823,144600,2131542735,4855,4900,4900,4855,2014
|
|
20230823,144500,2121750560,4920,4935,4935,4860,3333
|
|
20230823,144400,2105352585,4855,4970,4970,4855,6165
|
|
20230823,144300,2074897195,4975,5050,5060,4970,3560
|
|
20230823,144200,2057033935,5020,5050,5080,5020,2744
|
|
20230823,144100,2043200525,5090,5080,5100,5050,5120
|
|
20230823,144000,2017131505,5090,5060,5090,5050,9503
|
|
20230823,143900,1968808455,5070,5030,5070,5030,5332
|
|
20230823,143800,1941877815,5030,5020,5030,5020,363
|
|
20230823,143700,1940052535,5030,5020,5040,5020,1948
|
|
20230823,143600,1930246235,5030,5040,5050,5000,6554
|
|
20230823,143500,1897299165,5020,4995,5030,4995,2310
|
|
20230823,143400,1885710150,5000,5020,5030,4995,2605
|
|
20230823,143300,1872657165,5020,4975,5020,4975,1046
|
|
20230823,143200,1867431010,4970,4980,4980,4960,924
|
|
20230823,143100,1862842990,4990,4975,4995,4955,5694
|
|
20230823,143000,1834542335,4975,5030,5030,4960,1998
|
|
20230823,142900,1824588895,5050,4940,5050,4925,2378
|
|
20230823,142800,1812816245,4940,5000,5010,4930,20537
|
|
20230823,142700,1710296570,5000,5030,5060,5000,28827
|
|
20230823,142600,1564863390,5090,4920,5150,4900,8883
|
|
20230823,142500,1520357675,4900,5080,5080,4855,29178
|
|
20230823,142400,1375859135,5090,5200,5200,4925,37974
|
|
20230823,142300,1179834685,4845,4845,4845,4845,0
|
|
20230823,142200,1179834685,4845,4690,4845,4660,23212
|
|
20230823,142100,1069294970,4670,4645,4690,4645,2018
|
|
20230823,142000,1059889830,4645,4650,4660,4645,1356
|
|
20230823,141900,1053580435,4650,4650,4655,4650,1018
|
|
20230823,141800,1048846395,4655,4660,4660,4655,249
|
|
20230823,141700,1047686960,4660,4650,4660,4645,1271
|
|
20230823,141600,1041773890,4655,4640,4655,4635,299
|
|
20230823,141500,1040386570,4650,4650,4650,4650,308
|
|
20230823,141400,1038954370,4650,4630,4650,4630,1681
|
|
20230823,141300,1031153340,4635,4635,4635,4635,33
|
|
20230823,141200,1031000385,4635,4620,4635,4620,322
|
|
20230823,141100,1029510345,4615,4620,4635,4615,957
|
|
20230823,141000,1025086445,4620,4615,4625,4615,617
|
|
20230823,140900,1022235880,4610,4610,4610,4610,1
|
|
20230823,140800,1022231270,4620,4620,4620,4620,0
|
|
20230823,140700,1022231270,4620,4610,4620,4610,499
|
|
20230823,140600,1019928470,4635,4635,4635,4635,1
|
|
20230823,140500,1019923835,4630,4615,4630,4615,1100
|
|
20230823,140400,1014842125,4605,4590,4605,4590,292
|
|
20230823,140300,1013499910,4590,4590,4590,4590,274
|
|
20230823,140200,1012242250,4590,4590,4595,4585,1036
|
|
20230823,140100,1007488210,4595,4595,4595,4595,13
|
|
20230823,140000,1007428475,4595,4590,4595,4590,43
|
|
20230823,135900,1007231005,4590,4585,4590,4585,318
|
|
20230823,135800,1005771885,4595,4585,4595,4585,320
|
|
20230823,135700,1004303985,4585,4600,4600,4580,325
|
|
20230823,135600,1002813365,4600,4600,4600,4600,67
|
|
20230823,135500,1002505165,4600,4595,4605,4595,399
|
|
20230823,135400,1000670030,4585,4585,4595,4585,106
|
|
20230823,135300,1000183070,4595,4585,4595,4585,4
|
|
20230823,135200,1000164700,4580,4600,4600,4580,594
|
|
20230823,135100,997442050,4600,4605,4605,4600,155
|
|
20230823,135000,996729025,4610,4610,4610,4610,55
|
|
20230823,134900,996475475,4600,4605,4610,4600,464
|
|
20230823,134800,994338780,4600,4605,4605,4600,253
|
|
20230823,134700,993174220,4605,4585,4605,4585,1630
|
|
20230823,134600,985698560,4585,4595,4605,4585,329
|
|
20230823,134500,984186180,4580,4580,4580,4580,324
|
|
20230823,134400,982702260,4580,4580,4580,4580,81
|
|
20230823,134300,982331280,4575,4580,4580,4575,497
|
|
20230823,134200,980057060,4580,4580,4580,4580,21
|
|
20230823,134100,979960880,4580,4580,4580,4580,276
|
|
20230823,134000,978696800,4600,4600,4600,4600,0
|
|
20230823,133900,978696800,4600,4585,4605,4585,898
|
|
20230823,133800,974570780,4565,4575,4590,4565,471
|
|
20230823,133700,972416330,4575,4595,4595,4570,2320
|
|
20230823,133600,961765150,4600,4595,4600,4595,378
|
|
20230823,133500,960028135,4590,4585,4590,4585,175
|
|
20230823,133400,959225025,4590,4560,4590,4560,1637
|
|
20230823,133300,951747230,4545,4550,4550,4545,163
|
|
20230823,133200,951005805,4545,4545,4545,4545,211
|
|
20230823,133100,950046810,4545,4550,4550,4545,293
|
|
20230823,133000,948713855,4550,4550,4550,4550,0
|
|
20230823,132900,948713855,4550,4545,4550,4545,320
|
|
20230823,132800,947259235,4550,4550,4550,4550,245
|
|
20230823,132700,946144485,4550,4550,4555,4550,331
|
|
20230823,132600,944638305,4545,4545,4545,4540,359
|
|
20230823,132500,943007590,4565,4565,4565,4565,0
|
|
20230823,132400,943007590,4565,4565,4565,4565,20
|
|
20230823,132300,942916290,4570,4560,4570,4560,47
|
|
20230823,132200,942701895,4560,4550,4560,4550,238
|
|
20230823,132100,941617910,4545,4540,4545,4540,257
|
|
20230823,132000,940450595,4540,4520,4540,4520,1010
|
|
20230823,131900,935874195,4510,4510,4510,4510,168
|
|
20230823,131800,935116515,4500,4485,4500,4485,1270
|
|
20230823,131700,929407875,4485,4485,4490,4485,4054
|
|
20230823,131600,911225270,4485,4485,4485,4485,1
|
|
20230823,131500,911220785,4500,4500,4510,4500,333
|
|
20230823,131400,909722180,4490,4500,4500,4485,248
|
|
20230823,131300,908609185,4505,4505,4505,4505,20
|
|
20230823,131200,908519085,4505,4505,4505,4500,525
|
|
20230823,131100,906156390,4500,4485,4500,4485,60
|
|
20230823,131000,905886405,4500,4500,4500,4500,346
|
|
20230823,130900,904329405,4505,4505,4505,4505,441
|
|
20230823,130800,902342700,4530,4530,4530,4530,0
|
|
20230823,130700,902342700,4530,4530,4535,4530,264
|
|
20230823,130600,901146060,4535,4530,4535,4530,246
|
|
20230823,130500,900030455,4515,4475,4525,4475,1292
|
|
20230823,130400,894204750,4480,4490,4505,4470,4191
|
|
20230823,130300,875468575,4495,4495,4495,4490,205
|
|
20230823,130200,874548070,4500,4495,4505,4495,57
|
|
20230823,130100,874291570,4485,4460,4490,4460,716
|
|
20230823,130000,871089075,4460,4470,4470,4460,78
|
|
20230823,125900,870740785,4490,4490,4490,4490,8
|
|
20230823,125800,870704865,4495,4495,4495,4495,42
|
|
20230823,125700,870516075,4495,4495,4495,4495,15
|
|
20230823,125600,870448650,4480,4470,4480,4470,213
|
|
20230823,125500,869494470,4470,4485,4485,4465,289
|
|
20230823,125400,868203190,4485,4485,4485,4485,114
|
|
20230823,125300,867691900,4485,4485,4490,4485,661
|
|
20230823,125200,864726315,4480,4485,4485,4480,592
|
|
20230823,125100,862071360,4515,4515,4515,4515,1
|
|
20230823,125000,862066845,4525,4525,4525,4525,0
|
|
20230823,124900,862066845,4525,4515,4525,4515,99
|
|
20230823,124800,861619740,4515,4515,4515,4515,20
|
|
20230823,124700,861529440,4520,4520,4520,4520,293
|
|
20230823,124600,860205080,4520,4520,4520,4520,0
|
|
20230823,124500,860205080,4520,4495,4520,4495,1440
|
|
20230823,124400,853707900,4490,4520,4520,4465,2826
|
|
20230823,124300,841015050,4525,4560,4560,4525,1038
|
|
20230823,124200,836314460,4540,4560,4565,4540,395
|
|
20230823,124100,834512355,4565,4530,4565,4530,3
|
|
20230823,124000,834498695,4565,4570,4570,4525,1710
|
|
20230823,123900,826726700,4570,4570,4570,4570,254
|
|
20230823,123800,825565920,4570,4580,4585,4525,668
|
|
20230823,123700,822507305,4540,4595,4595,4540,584
|
|
20230823,123600,819850470,4550,4670,4670,4550,1786
|
|
20230823,123500,811553585,4675,4670,4680,4525,310
|
|
20230823,123400,810111505,4515,4500,4705,4465,9443
|
|
20230823,123300,767378050,4495,4450,4495,4450,1978
|
|
20230823,123200,758511720,4430,4405,4450,4405,2650
|
|
20230823,123100,746761050,4410,4445,4470,4410,3380
|
|
20230823,123000,731728190,4460,4395,4500,4395,3452
|
|
20230823,122900,716388000,4395,4390,4395,4390,249
|
|
20230823,122800,715294635,4395,4395,4395,4395,0
|
|
20230823,122700,715294635,4395,4400,4400,4390,343
|
|
20230823,122600,713787640,4400,4385,4400,4385,1289
|
|
20230823,122500,708127445,4385,4360,4385,4355,1490
|
|
20230823,122400,701628775,4360,4360,4360,4360,207
|
|
20230823,122300,700726255,4365,4365,4365,4365,467
|
|
20230823,122200,698687800,4365,4370,4380,4365,456
|
|
20230823,122100,696693735,4385,4395,4395,4370,812
|
|
20230823,122000,693137270,4400,4370,4400,4335,2698
|
|
20230823,121900,681322695,4395,4405,4405,4360,2578
|
|
20230823,121800,670007330,4410,4410,4410,4410,0
|
|
20230823,121700,670007330,4410,4420,4425,4410,648
|
|
20230823,121600,667147025,4430,4750,4750,4410,9217
|
|
20230823,121500,625570910,4660,4895,4895,4655,9354
|
|
20230823,121400,580729540,4630,4630,4630,4630,0
|
|
20230823,121300,580729540,4630,4370,4630,4360,4216
|
|
20230823,121200,562017790,4360,4360,4360,4360,850
|
|
20230823,121100,558311790,4355,4355,4355,4355,24
|
|
20230823,121000,558207270,4355,4335,4355,4335,1991
|
|
20230823,120900,549566335,4335,4335,4335,4335,0
|
|
20230823,120800,549566335,4335,4335,4335,4335,0
|
|
20230823,120700,549566335,4335,4335,4335,4335,64
|
|
20230823,120600,549288895,4330,4330,4330,4330,0
|
|
20230823,120500,549288895,4330,4330,4330,4330,150
|
|
20230823,120400,548639395,4330,4330,4330,4330,5
|
|
20230823,120300,548617745,4325,4325,4325,4325,150
|
|
20230823,120200,547968995,4335,4335,4335,4335,0
|
|
20230823,120100,547968995,4335,4335,4335,4335,20
|
|
20230823,120000,547882295,4330,4330,4330,4330,178
|
|
20230823,115900,547111555,4340,4340,4340,4340,808
|
|
20230823,115800,543604835,4340,4345,4345,4340,205
|
|
20230823,115700,542715110,4345,4345,4345,4345,12
|
|
20230823,115600,542662970,4350,4350,4350,4350,1
|
|
20230823,115500,542658620,4350,4345,4350,4345,59
|
|
20230823,115400,542402195,4340,4340,4340,4340,382
|
|
20230823,115300,540744315,4340,4340,4340,4340,39
|
|
20230823,115200,540575055,4340,4340,4340,4340,166
|
|
20230823,115100,539854615,4340,4340,4350,4340,268
|
|
20230823,115000,538691075,4340,4340,4340,4335,177
|
|
20230823,114900,537923160,4340,4340,4350,4340,83
|
|
20230823,114800,537562740,4340,4335,4340,4335,554
|
|
20230823,114700,535160400,4335,4335,4335,4335,1
|
|
20230823,114600,535156065,4350,4340,4350,4340,985
|
|
20230823,114500,530880575,4345,4345,4345,4345,1
|
|
20230823,114400,530876230,4320,4320,4335,4320,607
|
|
20230823,114300,528252600,4320,4390,4390,4320,21817
|
|
20230823,114200,432702775,4410,4390,4410,4385,471
|
|
20230823,114100,430635690,4385,4385,4385,4385,29
|
|
20230823,114000,430508525,4385,4365,4385,4365,3010
|
|
20230823,113900,417315785,4385,4385,4385,4385,7
|
|
20230823,113800,417285090,4385,4385,4385,4385,0
|
|
20230823,113700,417285090,4385,4390,4390,4385,231
|
|
20230823,113600,416271300,4395,4345,4400,4340,1257
|
|
20230823,113500,410780695,4345,4345,4345,4345,9
|
|
20230823,113400,410741590,4340,4345,4345,4340,101
|
|
20230823,113300,410303245,4370,4340,4370,4340,69
|
|
20230823,113200,410002005,4340,4340,4340,4340,225
|
|
20230823,113100,409025505,4350,4340,4350,4335,342
|
|
20230823,113000,407541370,4335,4335,4335,4335,11
|
|
20230823,112900,407493685,4330,4350,4350,4330,1140
|
|
20230823,112800,402548415,4370,4340,4370,4335,291
|
|
20230823,112700,401285130,4340,4345,4345,4340,50
|
|
20230823,112600,401068110,4345,4345,4350,4345,155
|
|
20230823,112500,400394465,4350,4360,4360,4350,353
|
|
20230823,112400,398858310,4370,4365,4370,4365,60
|
|
20230823,112300,398596255,4350,4350,4350,4350,0
|
|
20230823,112200,398596255,4350,4350,4350,4350,4
|
|
20230823,112100,398578855,4340,4360,4365,4340,1552
|
|
20230823,112000,391827765,4360,4350,4360,4345,414
|
|
20230823,111900,390026780,4355,4345,4355,4345,308
|
|
20230823,111800,388685500,4345,4350,4350,4345,133
|
|
20230823,111700,388107080,4350,4335,4350,4335,617
|
|
20230823,111600,385427705,4335,4335,4335,4335,59
|
|
20230823,111500,385171940,4340,4335,4340,4335,60
|
|
20230823,111400,384911680,4335,4335,4335,4335,150
|
|
20230823,111300,384261430,4350,4340,4350,4325,5157
|
|
20230823,111200,361866740,4325,4325,4340,4325,6539
|
|
20230823,111100,333529810,4325,4325,4325,4325,0
|
|
20230823,111000,333529810,4325,4320,4325,4320,60
|
|
20230823,110900,333270335,4315,4315,4315,4315,150
|
|
20230823,110800,332623085,4315,4315,4315,4315,0
|
|
20230823,110700,332623085,4315,4315,4315,4315,0
|
|
20230823,110600,332623085,4315,4320,4320,4315,158
|
|
20230823,110500,331941015,4320,4320,4320,4320,0
|
|
20230823,110400,331941015,4320,4315,4320,4315,7
|
|
20230823,110300,331910805,4315,4315,4315,4315,9
|
|
20230823,110200,331871970,4315,4315,4315,4315,159
|
|
20230823,110100,331185885,4325,4325,4325,4315,91
|
|
20230823,110000,330792475,4315,4315,4315,4315,0
|
|
20230823,105900,330792475,4315,4315,4315,4315,250
|
|
20230823,105800,329713725,4325,4325,4325,4325,0
|
|
20230823,105700,329713725,4325,4325,4325,4325,60
|
|
20230823,105600,329454225,4315,4315,4315,4315,0
|
|
20230823,105500,329454225,4315,4315,4315,4315,150
|
|
20230823,105400,328806975,4330,4330,4330,4330,0
|
|
20230823,105300,328806975,4330,4330,4330,4330,0
|
|
20230823,105200,328806975,4330,4320,4330,4320,210
|
|
20230823,105100,327899175,4330,4330,4330,4330,0
|
|
20230823,105000,327899175,4330,4330,4330,4330,0
|
|
20230823,104900,327899175,4330,4330,4330,4330,21
|
|
20230823,104800,327808245,4335,4300,4335,4300,919
|
|
20230823,104700,323854445,4305,4315,4315,4305,491
|
|
20230823,104600,321738845,4315,4315,4315,4315,0
|
|
20230823,104500,321738845,4315,4330,4330,4315,115
|
|
20230823,104400,321241555,4330,4330,4330,4330,0
|
|
20230823,104300,321241555,4330,4315,4330,4315,210
|
|
20230823,104200,320334505,4315,4315,4315,4315,0
|
|
20230823,104100,320334505,4315,4315,4315,4315,723
|
|
20230823,104000,317214760,4315,4315,4315,4315,33
|
|
20230823,103900,317072365,4315,4320,4320,4310,538
|
|
20230823,103800,314752885,4310,4310,4310,4310,0
|
|
20230823,103700,314752885,4310,4320,4320,4310,150
|
|
20230823,103600,314106175,4330,4330,4330,4330,0
|
|
20230823,103500,314106175,4330,4330,4330,4330,0
|
|
20230823,103400,314106175,4330,4320,4330,4320,60
|
|
20230823,103300,313846895,4310,4310,4310,4310,150
|
|
20230823,103200,313200395,4320,4320,4320,4320,0
|
|
20230823,103100,313200395,4320,4320,4320,4320,0
|
|
20230823,103000,313200395,4320,4315,4320,4315,110
|
|
20230823,102900,312725225,4310,4310,4310,4310,0
|
|
20230823,102800,312725225,4310,4310,4310,4310,200
|
|
20230823,102700,311863225,4310,4310,4310,4310,6
|
|
20230823,102600,311837365,4310,4310,4310,4310,6
|
|
20230823,102500,311811505,4310,4320,4320,4310,171
|
|
20230823,102400,311074015,4320,4320,4320,4320,0
|
|
20230823,102300,311074015,4320,4320,4320,4320,23
|
|
20230823,102200,310974655,4320,4320,4320,4320,0
|
|
20230823,102100,310974655,4320,4325,4325,4320,1363
|
|
20230823,102000,305085745,4325,4325,4325,4325,0
|
|
20230823,101900,305085745,4325,4320,4335,4320,181
|
|
20230823,101800,304302415,4320,4320,4320,4320,0
|
|
20230823,101700,304302415,4320,4320,4320,4320,162
|
|
20230823,101600,303602575,4320,4320,4320,4315,95
|
|
20230823,101500,303192575,4320,4320,4320,4320,75
|
|
20230823,101400,302868575,4310,4310,4310,4310,80
|
|
20230823,101300,302523775,4315,4320,4320,4315,91
|
|
20230823,101200,302131005,4320,4320,4320,4320,0
|
|
20230823,101100,302131005,4320,4320,4320,4320,24
|
|
20230823,101000,302027325,4315,4315,4315,4315,0
|
|
20230823,100900,302027325,4315,4320,4320,4315,150
|
|
20230823,100800,301379925,4315,4315,4315,4315,0
|
|
20230823,100700,301379925,4315,4315,4315,4315,0
|
|
20230823,100600,301379925,4315,4315,4315,4315,114
|
|
20230823,100500,300888015,4320,4320,4320,4320,36
|
|
20230823,100400,300732495,4320,4320,4320,4320,150
|
|
20230823,100300,300084495,4315,4315,4315,4315,464
|
|
20230823,100200,298082335,4315,4315,4315,4315,85
|
|
20230823,100100,297715560,4335,4335,4335,4335,221
|
|
20230823,100000,296757525,4330,4345,4345,4330,1217
|
|
20230823,095900,291483100,4330,4330,4335,4330,322
|
|
20230823,095800,290088730,4315,4315,4315,4315,258
|
|
20230823,095700,288975460,4340,4335,4340,4335,62
|
|
20230823,095600,288706685,4330,4335,4335,4330,333
|
|
20230823,095500,287263630,4325,4320,4335,4320,2632
|
|
20230823,095400,275860415,4310,4310,4310,4310,150
|
|
20230823,095300,275213915,4310,4310,4310,4310,0
|
|
20230823,095200,275213915,4310,4310,4310,4310,0
|
|
20230823,095100,275213915,4310,4310,4310,4310,183
|
|
20230823,095000,274425185,4310,4310,4310,4310,0
|
|
20230823,094900,274425185,4310,4310,4310,4310,87
|
|
20230823,094800,274050215,4295,4295,4295,4295,340
|
|
20230823,094700,272589915,4295,4300,4300,4295,1213
|
|
20230823,094600,267379885,4300,4300,4300,4300,0
|
|
20230823,094500,267379885,4300,4295,4300,4295,21
|
|
20230823,094400,267289675,4290,4290,4290,4290,100
|
|
20230823,094300,266860675,4285,4275,4285,4275,602
|
|
20230823,094200,264283480,4265,4265,4265,4265,0
|
|
20230823,094100,264283480,4265,4265,4265,4265,0
|
|
20230823,094000,264283480,4265,4265,4265,4265,500
|
|
20230823,093900,262150980,4265,4265,4265,4265,650
|
|
20230823,093800,259378730,4265,4270,4270,4260,5683
|
|
20230823,093700,235141600,4265,4300,4300,4260,29
|
|
20230823,093600,235017185,4260,4270,4270,4260,215
|
|
20230823,093500,234100865,4270,4260,4270,4260,175
|
|
20230823,093400,233355255,4260,4260,4260,4260,0
|
|
20230823,093300,233355255,4260,4260,4260,4260,11
|
|
20230823,093200,233308395,4255,4260,4260,4255,166
|
|
20230823,093100,232601325,4250,4250,4250,4250,0
|
|
20230823,093000,232601325,4250,4270,4270,4245,167
|
|
20230823,092900,231889965,4245,4250,4250,4245,1006
|
|
20230823,092800,227615140,4245,4280,4280,4245,246
|
|
20230823,092700,226563045,4245,4245,4245,4245,0
|
|
20230823,092600,226563045,4245,4245,4245,4245,0
|
|
20230823,092500,226563045,4245,4275,4280,4245,24
|
|
20230823,092400,226460490,4220,4275,4275,4220,674
|
|
20230823,092300,223608560,4265,4240,4265,4240,700
|
|
20230823,092200,220634315,4245,4275,4275,4130,2535
|
|
20230823,092100,209842210,4275,4350,4350,4275,8418
|
|
20230823,092000,173385115,4350,4380,4380,4350,2693
|
|
20230823,091900,161636000,4380,4380,4380,4380,69
|
|
20230823,091800,161333780,4380,4370,4380,4370,98
|
|
20230823,091700,160904650,4370,4370,4370,4370,187
|
|
20230823,091600,160087460,4370,4365,4370,4365,381
|
|
20230823,091500,158423145,4365,4370,4370,4365,296
|
|
20230823,091400,157130555,4365,4370,4370,4365,28
|
|
20230823,091300,157008220,4365,4370,4415,4365,406
|
|
20230823,091200,155233185,4370,4380,4380,4365,367
|
|
20230823,091100,153626315,4365,4380,4380,4365,171
|
|
20230823,091000,152878120,4365,4395,4395,4350,8509
|
|
20230823,090900,115657625,4395,4390,4400,4385,571
|
|
20230823,090800,113147750,4385,4440,4445,4385,8809
|
|
20230823,090700,74173010,4445,4415,4450,4415,1079
|
|
20230823,090600,69382810,4415,4405,4420,4395,330
|
|
20230823,090500,67926975,4390,4390,4405,4380,2642
|
|
20230823,090400,56321695,4380,4370,4405,4370,891
|
|
20230823,090300,52407750,4370,4370,4370,4365,421
|
|
20230823,090200,50568510,4365,4365,4365,4365,6
|
|
20230823,090100,50542320,4355,4350,4430,4350,1619
|
|
20230823,090000,43441495,4340,4450,4450,4340,9828
|