641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,193700,13504017320,4830,4830,4830,4830,0
|
|
20230825,193600,13504017320,4830,4830,4830,4830,0
|
|
20230825,193500,13504017320,4830,4830,4830,4830,0
|
|
20230825,193400,13504017320,4830,4830,4830,4830,0
|
|
20230825,193300,13504017320,4830,4830,4830,4830,0
|
|
20230825,193200,13504017320,4830,4830,4830,4830,0
|
|
20230825,193100,13504017320,4830,4830,4830,4830,0
|
|
20230825,193000,13504017320,4830,4830,4830,4830,0
|
|
20230825,192900,13504017320,4830,4830,4830,4830,0
|
|
20230825,192800,13504017320,4830,4830,4830,4830,0
|
|
20230825,192700,13504017320,4830,4830,4830,4830,0
|
|
20230825,192600,13504017320,4830,4830,4830,4830,0
|
|
20230825,192500,13504017320,4830,4830,4830,4830,0
|
|
20230825,192400,13504017320,4830,4830,4830,4830,0
|
|
20230825,192300,13504017320,4830,4830,4830,4830,0
|
|
20230825,192200,13504017320,4830,4830,4830,4830,0
|
|
20230825,192100,13504017320,4830,4830,4830,4830,0
|
|
20230825,192000,13504017320,4830,4830,4830,4830,0
|
|
20230825,191900,13504017320,4830,4830,4830,4830,0
|
|
20230825,191800,13504017320,4830,4830,4830,4830,0
|
|
20230825,191700,13504017320,4830,4830,4830,4830,0
|
|
20230825,191600,13504017320,4830,4830,4830,4830,0
|
|
20230825,191500,13504017320,4830,4830,4830,4830,0
|
|
20230825,191400,13504017320,4830,4830,4830,4830,0
|
|
20230825,191300,13504017320,4830,4830,4830,4830,0
|
|
20230825,191200,13504017320,4830,4830,4830,4830,0
|
|
20230825,191100,13504017320,4830,4830,4830,4830,0
|
|
20230825,191000,13504017320,4830,4830,4830,4830,0
|
|
20230825,190900,13504017320,4830,4830,4830,4830,0
|
|
20230825,190800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,190700,13504017320,4830,4830,4830,4830,0
|
|
20230825,190600,13504017320,4830,4830,4830,4830,0
|
|
20230825,190500,13504017320,4830,4830,4830,4830,0
|
|
20230825,190400,13504017320,4830,4830,4830,4830,0
|
|
20230825,190300,13504017320,4830,4830,4830,4830,0
|
|
20230825,190200,13504017320,4830,4830,4830,4830,0
|
|
20230825,190100,13504017320,4830,4830,4830,4830,0
|
|
20230825,190000,13504017320,4830,4830,4830,4830,0
|
|
20230825,185900,13504017320,4830,4830,4830,4830,0
|
|
20230825,185800,13504017320,4830,4830,4830,4830,0
|
|
20230825,185700,13504017320,4830,4830,4830,4830,0
|
|
20230825,185600,13504017320,4830,4830,4830,4830,0
|
|
20230825,185500,13504017320,4830,4830,4830,4830,0
|
|
20230825,185400,13504017320,4830,4830,4830,4830,0
|
|
20230825,185300,13504017320,4830,4830,4830,4830,0
|
|
20230825,185200,13504017320,4830,4830,4830,4830,0
|
|
20230825,185100,13504017320,4830,4830,4830,4830,0
|
|
20230825,185000,13504017320,4830,4830,4830,4830,0
|
|
20230825,184900,13504017320,4830,4830,4830,4830,0
|
|
20230825,184800,13504017320,4830,4830,4830,4830,0
|
|
20230825,184700,13504017320,4830,4830,4830,4830,0
|
|
20230825,184600,13504017320,4830,4830,4830,4830,0
|
|
20230825,184500,13504017320,4830,4830,4830,4830,0
|
|
20230825,184400,13504017320,4830,4830,4830,4830,0
|
|
20230825,184300,13504017320,4830,4830,4830,4830,0
|
|
20230825,184200,13504017320,4830,4830,4830,4830,0
|
|
20230825,184100,13504017320,4830,4830,4830,4830,0
|
|
20230825,184000,13504017320,4830,4830,4830,4830,0
|
|
20230825,183900,13504017320,4830,4830,4830,4830,0
|
|
20230825,183800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,183700,13504017320,4830,4830,4830,4830,0
|
|
20230825,183600,13504017320,4830,4830,4830,4830,0
|
|
20230825,183500,13504017320,4830,4830,4830,4830,0
|
|
20230825,183400,13504017320,4830,4830,4830,4830,0
|
|
20230825,183300,13504017320,4830,4830,4830,4830,0
|
|
20230825,183200,13504017320,4830,4830,4830,4830,0
|
|
20230825,183100,13504017320,4830,4830,4830,4830,0
|
|
20230825,183000,13504017320,4830,4830,4830,4830,0
|
|
20230825,182900,13504017320,4830,4830,4830,4830,0
|
|
20230825,182800,13504017320,4830,4830,4830,4830,0
|
|
20230825,182700,13504017320,4830,4830,4830,4830,0
|
|
20230825,182600,13504017320,4830,4830,4830,4830,0
|
|
20230825,182500,13504017320,4830,4830,4830,4830,0
|
|
20230825,182400,13504017320,4830,4830,4830,4830,0
|
|
20230825,182300,13504017320,4830,4830,4830,4830,0
|
|
20230825,182200,13504017320,4830,4830,4830,4830,0
|
|
20230825,182100,13504017320,4830,4830,4830,4830,0
|
|
20230825,182000,13504017320,4830,4830,4830,4830,0
|
|
20230825,181900,13504017320,4830,4830,4830,4830,0
|
|
20230825,181800,13504017320,4830,4830,4830,4830,0
|
|
20230825,181700,13504017320,4830,4830,4830,4830,0
|
|
20230825,181600,13504017320,4830,4830,4830,4830,0
|
|
20230825,181500,13504017320,4830,4830,4830,4830,0
|
|
20230825,181400,13504017320,4830,4830,4830,4830,0
|
|
20230825,181300,13504017320,4830,4830,4830,4830,0
|
|
20230825,181200,13504017320,4830,4830,4830,4830,0
|
|
20230825,181100,13504017320,4830,4830,4830,4830,0
|
|
20230825,181000,13504017320,4830,4830,4830,4830,0
|
|
20230825,180900,13504017320,4830,4830,4830,4830,0
|
|
20230825,180800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,180700,13504017320,4830,4830,4830,4830,0
|
|
20230825,180600,13504017320,4830,4830,4830,4830,0
|
|
20230825,180500,13504017320,4830,4830,4830,4830,0
|
|
20230825,180400,13504017320,4830,4830,4830,4830,0
|
|
20230825,180300,13504017320,4830,4830,4830,4830,0
|
|
20230825,180200,13504017320,4830,4830,4830,4830,0
|
|
20230825,180100,13504017320,4830,4830,4830,4830,0
|
|
20230825,180000,13504017320,4830,4830,4830,4830,0
|
|
20230825,175900,13504017320,4830,4830,4830,4830,0
|
|
20230825,175800,13504017320,4830,4830,4830,4830,0
|
|
20230825,175700,13504017320,4830,4830,4830,4830,0
|
|
20230825,175600,13504017320,4830,4830,4830,4830,0
|
|
20230825,175500,13504017320,4830,4830,4830,4830,0
|
|
20230825,175400,13504017320,4830,4830,4830,4830,0
|
|
20230825,175300,13504017320,4830,4830,4830,4830,0
|
|
20230825,175200,13504017320,4830,4830,4830,4830,0
|
|
20230825,175100,13504017320,4830,4830,4830,4830,0
|
|
20230825,175000,13504017320,4830,4830,4830,4830,0
|
|
20230825,174900,13504017320,4830,4830,4830,4830,0
|
|
20230825,174800,13504017320,4830,4830,4830,4830,0
|
|
20230825,174700,13504017320,4830,4830,4830,4830,0
|
|
20230825,174600,13504017320,4830,4830,4830,4830,0
|
|
20230825,174500,13504017320,4830,4830,4830,4830,0
|
|
20230825,174400,13504017320,4830,4830,4830,4830,0
|
|
20230825,174300,13504017320,4830,4830,4830,4830,0
|
|
20230825,174200,13504017320,4830,4830,4830,4830,0
|
|
20230825,174100,13504017320,4830,4830,4830,4830,0
|
|
20230825,174000,13504017320,4830,4830,4830,4830,0
|
|
20230825,173900,13504017320,4830,4830,4830,4830,0
|
|
20230825,173800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,173700,13504017320,4830,4830,4830,4830,0
|
|
20230825,173600,13504017320,4830,4830,4830,4830,0
|
|
20230825,173500,13504017320,4830,4830,4830,4830,0
|
|
20230825,173400,13504017320,4830,4830,4830,4830,0
|
|
20230825,173300,13504017320,4830,4830,4830,4830,0
|
|
20230825,173200,13504017320,4830,4830,4830,4830,0
|
|
20230825,173100,13504017320,4830,4830,4830,4830,0
|
|
20230825,173000,13504017320,4830,4830,4830,4830,0
|
|
20230825,172900,13504017320,4830,4830,4830,4830,0
|
|
20230825,172800,13504017320,4830,4830,4830,4830,0
|
|
20230825,172700,13504017320,4830,4830,4830,4830,0
|
|
20230825,172600,13504017320,4830,4830,4830,4830,0
|
|
20230825,172500,13504017320,4830,4830,4830,4830,0
|
|
20230825,172400,13504017320,4830,4830,4830,4830,0
|
|
20230825,172300,13504017320,4830,4830,4830,4830,0
|
|
20230825,172200,13504017320,4830,4830,4830,4830,0
|
|
20230825,172100,13504017320,4830,4830,4830,4830,0
|
|
20230825,172000,13504017320,4830,4830,4830,4830,0
|
|
20230825,171900,13504017320,4830,4830,4830,4830,0
|
|
20230825,171800,13504017320,4830,4830,4830,4830,0
|
|
20230825,171700,13504017320,4830,4830,4830,4830,0
|
|
20230825,171600,13504017320,4830,4830,4830,4830,0
|
|
20230825,171500,13504017320,4830,4830,4830,4830,0
|
|
20230825,171400,13504017320,4830,4830,4830,4830,0
|
|
20230825,171300,13504017320,4830,4830,4830,4830,0
|
|
20230825,171200,13504017320,4830,4830,4830,4830,0
|
|
20230825,171100,13504017320,4830,4830,4830,4830,0
|
|
20230825,171000,13504017320,4830,4830,4830,4830,0
|
|
20230825,170900,13504017320,4830,4830,4830,4830,0
|
|
20230825,170800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,170700,13504017320,4830,4830,4830,4830,0
|
|
20230825,170600,13504017320,4830,4830,4830,4830,0
|
|
20230825,170500,13504017320,4830,4830,4830,4830,0
|
|
20230825,170400,13504017320,4830,4830,4830,4830,0
|
|
20230825,170300,13504017320,4830,4830,4830,4830,0
|
|
20230825,170200,13504017320,4830,4830,4830,4830,0
|
|
20230825,170100,13504017320,4830,4830,4830,4830,0
|
|
20230825,170000,13504017320,4830,4830,4830,4830,0
|
|
20230825,165900,13504017320,4830,4830,4830,4830,0
|
|
20230825,165800,13504017320,4830,4830,4830,4830,0
|
|
20230825,165700,13504017320,4830,4830,4830,4830,0
|
|
20230825,165600,13504017320,4830,4830,4830,4830,0
|
|
20230825,165500,13504017320,4830,4830,4830,4830,0
|
|
20230825,165400,13504017320,4830,4830,4830,4830,0
|
|
20230825,165300,13504017320,4830,4830,4830,4830,0
|
|
20230825,165200,13504017320,4830,4830,4830,4830,0
|
|
20230825,165100,13504017320,4830,4830,4830,4830,0
|
|
20230825,165000,13504017320,4830,4830,4830,4830,0
|
|
20230825,164900,13504017320,4830,4830,4830,4830,0
|
|
20230825,164800,13504017320,4830,4830,4830,4830,0
|
|
20230825,164700,13504017320,4830,4830,4830,4830,0
|
|
20230825,164600,13504017320,4830,4830,4830,4830,0
|
|
20230825,164500,13504017320,4830,4830,4830,4830,0
|
|
20230825,164400,13504017320,4830,4830,4830,4830,0
|
|
20230825,164300,13504017320,4830,4830,4830,4830,0
|
|
20230825,164200,13504017320,4830,4830,4830,4830,0
|
|
20230825,164100,13504017320,4830,4830,4830,4830,0
|
|
20230825,164000,13504017320,4830,4830,4830,4830,0
|
|
20230825,163900,13504017320,4830,4830,4830,4830,0
|
|
20230825,163800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,163700,13504017320,4830,4830,4830,4830,0
|
|
20230825,163600,13504017320,4830,4830,4830,4830,0
|
|
20230825,163500,13504017320,4830,4830,4830,4830,0
|
|
20230825,163400,13504017320,4830,4830,4830,4830,0
|
|
20230825,163300,13504017320,4830,4830,4830,4830,0
|
|
20230825,163200,13504017320,4830,4830,4830,4830,0
|
|
20230825,163100,13504017320,4830,4830,4830,4830,0
|
|
20230825,163000,13504017320,4830,4830,4830,4830,0
|
|
20230825,162900,13504017320,4830,4830,4830,4830,0
|
|
20230825,162800,13504017320,4830,4830,4830,4830,0
|
|
20230825,162700,13504017320,4830,4830,4830,4830,0
|
|
20230825,162600,13504017320,4830,4830,4830,4830,0
|
|
20230825,162500,13504017320,4830,4830,4830,4830,0
|
|
20230825,162400,13504017320,4830,4830,4830,4830,0
|
|
20230825,162300,13504017320,4830,4830,4830,4830,0
|
|
20230825,162200,13504017320,4830,4830,4830,4830,0
|
|
20230825,162100,13504017320,4830,4830,4830,4830,0
|
|
20230825,162000,13504017320,4830,4830,4830,4830,0
|
|
20230825,161900,13504017320,4830,4830,4830,4830,0
|
|
20230825,161800,13504017320,4830,4830,4830,4830,0
|
|
20230825,161700,13504017320,4830,4830,4830,4830,0
|
|
20230825,161600,13504017320,4830,4830,4830,4830,0
|
|
20230825,161500,13504017320,4830,4830,4830,4830,0
|
|
20230825,161400,13504017320,4830,4830,4830,4830,0
|
|
20230825,161300,13504017320,4830,4830,4830,4830,0
|
|
20230825,161200,13504017320,4830,4830,4830,4830,0
|
|
20230825,161100,13504017320,4830,4830,4830,4830,0
|
|
20230825,161000,13504017320,4830,4830,4830,4830,0
|
|
20230825,160900,13504017320,4830,4830,4830,4830,0
|
|
20230825,160800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,160700,13504017320,4830,4830,4830,4830,0
|
|
20230825,160600,13504017320,4830,4830,4830,4830,0
|
|
20230825,160500,13504017320,4830,4830,4830,4830,0
|
|
20230825,160400,13504017320,4830,4830,4830,4830,0
|
|
20230825,160300,13504017320,4830,4830,4830,4830,0
|
|
20230825,160200,13504017320,4830,4830,4830,4830,0
|
|
20230825,160100,13504017320,4830,4830,4830,4830,0
|
|
20230825,160000,13504017320,4830,4830,4830,4830,0
|
|
20230825,155900,13504017320,4830,4830,4830,4830,0
|
|
20230825,155800,13504017320,4830,4830,4830,4830,0
|
|
20230825,155700,13504017320,4830,4830,4830,4830,0
|
|
20230825,155600,13504017320,4830,4830,4830,4830,0
|
|
20230825,155500,13504017320,4830,4830,4830,4830,0
|
|
20230825,155400,13504017320,4830,4830,4830,4830,0
|
|
20230825,155300,13504017320,4830,4830,4830,4830,0
|
|
20230825,155200,13504017320,4830,4830,4830,4830,0
|
|
20230825,155100,13504017320,4830,4830,4830,4830,0
|
|
20230825,155000,13504017320,4830,4830,4830,4830,0
|
|
20230825,154900,13504017320,4830,4830,4830,4830,0
|
|
20230825,154800,13504017320,4830,4830,4830,4830,0
|
|
20230825,154700,13504017320,4830,4830,4830,4830,0
|
|
20230825,154600,13504017320,4830,4830,4830,4830,0
|
|
20230825,154500,13504017320,4830,4830,4830,4830,0
|
|
20230825,154400,13504017320,4830,4830,4830,4830,0
|
|
20230825,154300,13504017320,4830,4830,4830,4830,0
|
|
20230825,154200,13504017320,4830,4830,4830,4830,0
|
|
20230825,154100,13504017320,4830,4830,4830,4830,0
|
|
20230825,154000,13504017320,4830,4830,4830,4830,0
|
|
20230825,153900,13504017320,4830,4830,4830,4830,0
|
|
20230825,153800,13504017320,4830,4830,4830,4830,96668
|
|
20230825,153700,13504017320,4830,4830,4830,4830,0
|
|
20230825,153600,13504017320,4830,4830,4830,4830,0
|
|
20230825,153500,13504017320,4830,4830,4830,4830,0
|
|
20230825,153400,13504017320,4830,4830,4830,4830,0
|
|
20230825,153300,13504017320,4830,4830,4830,4830,0
|
|
20230825,153200,13504017320,4830,4830,4830,4830,0
|
|
20230825,153100,13504017320,4830,4830,4830,4830,0
|
|
20230825,153000,13504017320,4830,4830,4830,4830,96668
|
|
20230825,152900,13037110880,4825,4825,4825,4825,0
|
|
20230825,152800,13037110880,4825,4825,4825,4825,0
|
|
20230825,152700,13037110880,4825,4825,4825,4825,0
|
|
20230825,152600,13037110880,4825,4825,4825,4825,0
|
|
20230825,152500,13037110880,4825,4825,4825,4825,0
|
|
20230825,152400,13037110880,4825,4825,4825,4825,0
|
|
20230825,152300,13037110880,4825,4825,4825,4825,0
|
|
20230825,152200,13037110880,4825,4825,4825,4825,0
|
|
20230825,152100,13037110880,4825,4825,4825,4825,0
|
|
20230825,152000,13037110880,4825,4825,4825,4825,0
|
|
20230825,151900,13037110880,4825,4830,4835,4820,10235
|
|
20230825,151800,12987713775,4825,4820,4830,4820,10315
|
|
20230825,151700,12937930295,4825,4820,4830,4820,8728
|
|
20230825,151600,12895800090,4825,4820,4825,4815,23580
|
|
20230825,151500,12782120245,4825,4820,4830,4820,16128
|
|
20230825,151400,12704339760,4820,4770,4820,4770,26944
|
|
20230825,151300,12575010180,4770,4800,4800,4765,39398
|
|
20230825,151200,12386513020,4800,4805,4805,4800,26919
|
|
20230825,151100,12257290095,4805,4810,4810,4800,21193
|
|
20230825,151000,12155458915,4810,4810,4810,4805,6290
|
|
20230825,150900,12125219840,4810,4810,4815,4810,9402
|
|
20230825,150800,12079995520,4810,4810,4815,4810,4904
|
|
20230825,150700,12056405600,4810,4815,4820,4810,7312
|
|
20230825,150600,12021213835,4815,4815,4820,4810,9349
|
|
20230825,150500,11976205115,4815,4825,4825,4815,6841
|
|
20230825,150400,11943246625,4820,4815,4825,4815,7125
|
|
20230825,150300,11908918585,4815,4805,4815,4805,13571
|
|
20230825,150200,11843645920,4805,4815,4815,4805,14079
|
|
20230825,150100,11775941105,4815,4815,4820,4810,7145
|
|
20230825,150000,11741538310,4820,4825,4825,4815,9159
|
|
20230825,145900,11697407555,4825,4825,4825,4820,9111
|
|
20230825,145800,11653485635,4825,4825,4830,4820,7481
|
|
20230825,145700,11617384185,4825,4830,4835,4825,9853
|
|
20230825,145600,11569804635,4830,4835,4835,4830,6995
|
|
20230825,145500,11536013490,4835,4830,4845,4830,11819
|
|
20230825,145400,11478870560,4835,4825,4835,4825,7149
|
|
20230825,145300,11444346830,4830,4830,4830,4820,7761
|
|
20230825,145200,11406908550,4825,4820,4830,4820,4473
|
|
20230825,145100,11385340120,4815,4815,4815,4810,9243
|
|
20230825,145000,11340851750,4810,4825,4825,4810,37031
|
|
20230825,144900,11162501065,4820,4830,4830,4820,10429
|
|
20230825,144800,11112181675,4830,4830,4830,4825,2060
|
|
20230825,144700,11102240115,4830,4830,4835,4830,1027
|
|
20230825,144600,11097279165,4830,4830,4835,4830,1378
|
|
20230825,144500,11090623275,4830,4835,4835,4830,3265
|
|
20230825,144400,11074853020,4830,4825,4835,4820,6638
|
|
20230825,144300,11042807645,4825,4835,4835,4820,15555
|
|
20230825,144200,10967745485,4835,4840,4840,4830,3734
|
|
20230825,144100,10949709685,4830,4830,4835,4830,3636
|
|
20230825,144000,10932139270,4830,4850,4850,4830,3224
|
|
20230825,143900,10916560505,4850,4850,4850,4825,20410
|
|
20230825,143800,10817796205,4855,4850,4855,4850,3595
|
|
20230825,143700,10800359580,4850,4860,4860,4850,20555
|
|
20230825,143600,10700634660,4860,4865,4865,4860,2680
|
|
20230825,143500,10687605260,4865,4860,4865,4860,1410
|
|
20230825,143400,10680751575,4860,4865,4865,4860,3493
|
|
20230825,143300,10663769275,4865,4865,4865,4860,2117
|
|
20230825,143200,10653479225,4860,4865,4865,4860,1311
|
|
20230825,143100,10647106370,4865,4870,4870,4860,1467
|
|
20230825,143000,10639970650,4870,4865,4870,4865,423
|
|
20230825,142900,10637912710,4870,4865,4870,4865,443
|
|
20230825,142800,10635757315,4870,4870,4870,4865,3900
|
|
20230825,142700,10616783695,4865,4870,4870,4865,7800
|
|
20230825,142600,10578833850,4870,4875,4875,4865,1905
|
|
20230825,142500,10569555485,4875,4870,4875,4865,9441
|
|
20230825,142400,10523577775,4875,4865,4875,4865,5003
|
|
20230825,142300,10499214105,4870,4875,4875,4865,10855
|
|
20230825,142200,10446342020,4875,4875,4880,4875,1743
|
|
20230825,142100,10437844855,4875,4880,4880,4875,424
|
|
20230825,142000,10435776845,4880,4875,4880,4875,12383
|
|
20230825,141900,10375353765,4875,4880,4880,4875,1476
|
|
20230825,141800,10368157970,4875,4875,4880,4875,1630
|
|
20230825,141700,10360211520,4875,4875,4875,4870,3342
|
|
20230825,141600,10343919420,4870,4875,4875,4870,1739
|
|
20230825,141500,10335443620,4875,4875,4875,4870,1914
|
|
20230825,141400,10326113370,4875,4880,4880,4870,1113
|
|
20230825,141300,10320688605,4875,4870,4880,4870,2460
|
|
20230825,141200,10308700635,4875,4880,4880,4870,6385
|
|
20230825,141100,10277573965,4880,4890,4890,4875,1117
|
|
20230825,141000,10272119565,4890,4890,4890,4890,643
|
|
20230825,140900,10268975295,4895,4890,4895,4875,3712
|
|
20230825,140800,10250828950,4890,4895,4900,4885,2887
|
|
20230825,140700,10236692355,4900,4880,4900,4880,6106
|
|
20230825,140600,10206822250,4880,4880,4885,4870,2444
|
|
20230825,140500,10194904360,4880,4875,4880,4875,3569
|
|
20230825,140400,10177496745,4875,4875,4880,4875,1453
|
|
20230825,140300,10170410150,4870,4875,4875,4870,1673
|
|
20230825,140200,10162262050,4880,4880,4885,4875,3802
|
|
20230825,140100,10143714030,4880,4875,4880,4865,3062
|
|
20230825,140000,10128790020,4875,4845,4880,4840,12510
|
|
20230825,135900,10068027410,4845,4835,4845,4835,3138
|
|
20230825,135800,10052842910,4835,4830,4840,4820,7877
|
|
20230825,135700,10014795010,4825,4835,4835,4825,3652
|
|
20230825,135600,9997159850,4835,4835,4835,4830,2121
|
|
20230825,135500,9986911240,4835,4825,4835,4825,5816
|
|
20230825,135400,9958820280,4830,4825,4830,4825,2345
|
|
20230825,135300,9947501385,4825,4820,4825,4820,3177
|
|
20230825,135200,9932180785,4825,4815,4830,4815,13663
|
|
20230825,135100,9866331385,4815,4830,4830,4815,8672
|
|
20230825,135000,9824542720,4825,4840,4840,4825,18294
|
|
20230825,134900,9736178030,4840,4840,4850,4835,10246
|
|
20230825,134800,9686605145,4840,4850,4855,4840,7144
|
|
20230825,134700,9652009165,4850,4845,4855,4840,2497
|
|
20230825,134600,9639910595,4845,4855,4855,4840,17495
|
|
20230825,134500,9555136250,4860,4865,4870,4850,28886
|
|
20230825,134400,9414757020,4870,4875,4875,4870,2685
|
|
20230825,134300,9401679795,4875,4885,4890,4865,33801
|
|
20230825,134200,9236881495,4890,4895,4895,4880,36833
|
|
20230825,134100,9056953640,4890,4895,4900,4885,16360
|
|
20230825,134000,8976938175,4900,4900,4900,4895,7689
|
|
20230825,133900,8939298905,4895,4900,4905,4895,16414
|
|
20230825,133800,8858897420,4900,4910,4910,4900,2278
|
|
20230825,133700,8847732250,4905,4900,4905,4900,6705
|
|
20230825,133600,8814857855,4905,4910,4910,4905,4745
|
|
20230825,133500,8791582480,4910,4910,4915,4910,374
|
|
20230825,133400,8789746015,4915,4910,4915,4900,3012
|
|
20230825,133300,8774964525,4910,4900,4910,4900,3432
|
|
20230825,133200,8758130515,4905,4900,4905,4900,3780
|
|
20230825,133100,8739607620,4905,4905,4905,4900,45656
|
|
20230825,133000,8515883045,4905,4910,4910,4905,18527
|
|
20230825,132900,8425003890,4910,4915,4915,4905,2146
|
|
20230825,132800,8414470045,4915,4915,4915,4905,1807
|
|
20230825,132700,8405601550,4915,4920,4920,4905,10065
|
|
20230825,132600,8356182985,4920,4925,4925,4910,14885
|
|
20230825,132500,8283050695,4925,4920,4925,4920,2625
|
|
20230825,132400,8270135590,4925,4930,4935,4915,15840
|
|
20230825,132300,8192183615,4935,4930,4935,4930,263
|
|
20230825,132200,8190886865,4930,4935,4935,4930,1742
|
|
20230825,132100,8182297785,4940,4935,4940,4935,7
|
|
20230825,132000,8182263235,4940,4935,4940,4920,4855
|
|
20230825,131900,8158345190,4940,4940,4940,4935,769
|
|
20230825,131800,8154546545,4940,4940,4940,4935,56
|
|
20230825,131700,8154270095,4935,4935,4940,4935,277
|
|
20230825,131600,8152903015,4940,4935,4940,4935,348
|
|
20230825,131500,8151184555,4940,4935,4940,4935,1115
|
|
20230825,131400,8145676645,4940,4930,4940,4925,1736
|
|
20230825,131300,8137107605,4935,4935,4935,4930,678
|
|
20230825,131200,8133762195,4935,4935,4935,4930,57
|
|
20230825,131100,8133481005,4935,4935,4935,4930,292
|
|
20230825,131000,8132040215,4935,4925,4935,4925,2648
|
|
20230825,130900,8118990495,4930,4925,4930,4925,462
|
|
20230825,130800,8116715135,4930,4930,4930,4925,2202
|
|
20230825,130700,8105860365,4930,4930,4930,4925,149
|
|
20230825,130600,8105126305,4930,4925,4935,4925,1873
|
|
20230825,130500,8095900385,4925,4930,4935,4925,904
|
|
20230825,130400,8091444865,4930,4925,4930,4920,595
|
|
20230825,130300,8088514470,4925,4930,4930,4925,143
|
|
20230825,130200,8087809695,4930,4925,4930,4920,8401
|
|
20230825,130100,8046411800,4925,4920,4925,4920,765
|
|
20230825,130000,8042645435,4920,4915,4920,4915,4613
|
|
20230825,125900,8019956750,4920,4925,4925,4915,836
|
|
20230825,125800,8015847015,4925,4925,4925,4915,603
|
|
20230825,125700,8012878240,4915,4920,4920,4915,4926
|
|
20230825,125600,7988661155,4920,4925,4930,4920,335
|
|
20230825,125500,7987012445,4925,4935,4935,4925,179
|
|
20230825,125400,7986130070,4935,4935,4935,4920,2557
|
|
20230825,125300,7973547770,4935,4930,4935,4920,8441
|
|
20230825,125200,7931991610,4935,4935,4935,4930,52
|
|
20230825,125100,7931735220,4935,4930,4935,4925,3082
|
|
20230825,125000,7916555755,4930,4935,4935,4930,78
|
|
20230825,124900,7916171185,4935,4930,4935,4930,121
|
|
20230825,124800,7915574600,4930,4925,4930,4925,604
|
|
20230825,124700,7912598515,4925,4935,4935,4925,3024
|
|
20230825,124600,7897697180,4935,4940,4940,4930,895
|
|
20230825,124500,7893282150,4940,4940,4940,4930,2218
|
|
20230825,124400,7882346630,4940,4940,4945,4935,100
|
|
20230825,124300,7881852760,4940,4945,4945,4935,1288
|
|
20230825,124200,7875492020,4945,4950,4950,4935,726
|
|
20230825,124100,7871907720,4950,4940,4950,4935,809
|
|
20230825,124000,7867911175,4940,4925,4950,4920,26084
|
|
20230825,123900,7739204545,4920,4925,4925,4920,1370
|
|
20230825,123800,7732463880,4920,4925,4930,4915,22366
|
|
20230825,123700,7622420095,4930,4935,4935,4925,33853
|
|
20230825,123600,7455589205,4935,4945,4945,4935,23584
|
|
20230825,123500,7339179075,4945,4940,4945,4940,1413
|
|
20230825,123400,7332198580,4940,4940,4940,4940,2287
|
|
20230825,123300,7320900800,4940,4935,4940,4935,9371
|
|
20230825,123200,7274627085,4940,4945,4945,4935,2909
|
|
20230825,123100,7260260305,4940,4935,4945,4935,6496
|
|
20230825,123000,7228178270,4935,4935,4945,4930,11428
|
|
20230825,122900,7171781535,4945,4940,4945,4940,4072
|
|
20230825,122800,7151665765,4945,4935,4945,4935,414
|
|
20230825,122700,7149619565,4935,4945,4945,4935,5943
|
|
20230825,122600,7120290705,4935,4940,4945,4935,6422
|
|
20230825,122500,7088565745,4945,4945,4945,4935,722
|
|
20230825,122400,7085001675,4935,4935,4940,4930,5301
|
|
20230825,122300,7058842235,4935,4935,4935,4935,1382
|
|
20230825,122200,7052022065,4935,4935,4935,4935,365
|
|
20230825,122100,7050220790,4935,4935,4940,4930,3567
|
|
20230825,122000,7032619155,4940,4940,4940,4935,2035
|
|
20230825,121900,7022576330,4940,4940,4940,4935,563
|
|
20230825,121800,7019797865,4935,4945,4945,4935,3946
|
|
20230825,121700,7000319515,4945,4945,4945,4945,3
|
|
20230825,121600,7000304680,4940,4940,4940,4940,1131
|
|
20230825,121500,6994717540,4940,4940,4945,4935,5341
|
|
20230825,121400,6968353830,4945,4945,4945,4940,1446
|
|
20230825,121300,6961208395,4945,4945,4950,4940,648
|
|
20230825,121200,6958006500,4940,4945,4945,4940,7818
|
|
20230825,121100,6919381315,4945,4940,4945,4935,1401
|
|
20230825,121000,6912463755,4945,4935,4950,4935,3571
|
|
20230825,120900,6894822570,4940,4945,4950,4935,32226
|
|
20230825,120800,6735569600,4950,4950,4950,4950,780
|
|
20230825,120700,6731708600,4950,4950,4950,4945,136
|
|
20230825,120600,6731036015,4950,4950,4955,4945,1226
|
|
20230825,120500,6724969825,4950,4950,4955,4945,1665
|
|
20230825,120400,6716732570,4950,4955,4955,4945,3605
|
|
20230825,120300,6698893530,4955,4950,4955,4945,1352
|
|
20230825,120200,6692203390,4950,4950,4950,4945,1106
|
|
20230825,120100,6686733690,4955,4955,4955,4945,3372
|
|
20230825,120000,6670030670,4955,4950,4955,4950,2446
|
|
20230825,115900,6657922300,4950,4955,4955,4950,1240
|
|
20230825,115800,6651783215,4955,4950,4955,4950,124
|
|
20230825,115700,6651169385,4945,4950,4955,4945,568
|
|
20230825,115600,6648357875,4955,4950,4955,4950,761
|
|
20230825,115500,6644589555,4950,4945,4955,4945,111
|
|
20230825,115400,6644040060,4950,4955,4955,4950,6294
|
|
20230825,115300,6612883235,4960,4955,4960,4955,1652
|
|
20230825,115200,6604697405,4960,4970,4970,4955,242
|
|
20230825,115100,6603497370,4970,4970,4970,4960,3803
|
|
20230825,115000,6584628345,4970,4970,4970,4970,5504
|
|
20230825,114900,6557273465,4970,4965,4970,4965,503
|
|
20230825,114800,6554775030,4965,4970,4975,4965,3139
|
|
20230825,114700,6539176695,4970,4975,4975,4970,1299
|
|
20230825,114600,6532719855,4970,4975,4975,4970,63
|
|
20230825,114500,6532406730,4975,4975,4975,4975,444
|
|
20230825,114400,6530197830,4975,4970,4975,4970,590
|
|
20230825,114300,6527265515,4965,4970,4975,4965,754
|
|
20230825,114200,6523518220,4970,4970,4975,4970,481
|
|
20230825,114100,6521127635,4970,4965,4980,4960,2410
|
|
20230825,114000,6509153685,4965,4970,4970,4965,721
|
|
20230825,113900,6505572335,4975,4970,4975,4970,200
|
|
20230825,113800,6504577775,4970,4970,4970,4960,667
|
|
20230825,113700,6501268885,4960,4975,4975,4960,601
|
|
20230825,113600,6498281625,4980,4975,4980,4975,653
|
|
20230825,113500,6495032650,4980,4975,4980,4975,7387
|
|
20230825,113400,6458282285,4975,4955,4975,4955,4893
|
|
20230825,113300,6433972880,4950,4960,4960,4950,1683
|
|
20230825,113200,6425629750,4960,4950,4960,4950,1305
|
|
20230825,113100,6419165900,4950,4960,4960,4950,557
|
|
20230825,113000,6416405100,4965,4960,4965,4950,10713
|
|
20230825,112900,6363329675,4965,4965,4970,4965,3153
|
|
20230825,112800,6347675020,4970,4970,4975,4965,2313
|
|
20230825,112700,6336180065,4970,4965,4970,4965,6369
|
|
20230825,112600,6304557590,4965,4965,4965,4960,269
|
|
20230825,112500,6303222270,4965,4960,4965,4960,379
|
|
20230825,112400,6301342035,4960,4965,4965,4960,7235
|
|
20230825,112300,6265423035,4965,4960,4965,4960,914
|
|
20230825,112200,6260889015,4960,4970,4970,4960,2024
|
|
20230825,112100,6250840895,4965,4975,4975,4960,574
|
|
20230825,112000,6247988920,4975,4960,4975,4955,12828
|
|
20230825,111900,6184192675,4960,4980,4980,4960,7714
|
|
20230825,111800,6145873765,4980,4995,4995,4970,5993
|
|
20230825,111700,6116032925,4995,4985,4995,4980,155
|
|
20230825,111600,6115259480,4980,4995,4995,4980,1151
|
|
20230825,111500,6109520160,4995,4990,4995,4985,5583
|
|
20230825,111400,6081636750,4980,4995,5010,4980,590
|
|
20230825,111300,6078694300,5010,4990,5020,4990,7023
|
|
20230825,111200,6043515375,4990,4995,4995,4975,407
|
|
20230825,111100,6041488440,4995,5020,5030,4985,11564
|
|
20230825,111000,5983609250,5020,5030,5040,5010,1951
|
|
20230825,110900,5973815900,5030,5050,5060,5010,30874
|
|
20230825,110800,5818325220,5060,4995,5060,4995,23975
|
|
20230825,110700,5697746500,4995,4980,4995,4980,4311
|
|
20230825,110600,5676252830,4980,4975,4980,4970,3227
|
|
20230825,110500,5660188655,4975,4965,4975,4965,2134
|
|
20230825,110400,5649584460,4970,4970,4970,4965,3333
|
|
20230825,110300,5633035080,4975,4970,4975,4965,689
|
|
20230825,110200,5629610540,4970,4970,4970,4965,1434
|
|
20230825,110100,5622483655,4970,4970,4970,4965,314
|
|
20230825,110000,5620924165,4970,4960,4970,4960,217
|
|
20230825,105900,5619846940,4965,4970,4970,4960,1981
|
|
20230825,105800,5610009805,4970,4970,4970,4960,1670
|
|
20230825,105700,5601715485,4970,4960,4970,4960,1313
|
|
20230825,105600,5595198645,4960,4965,4965,4955,5982
|
|
20230825,105500,5565548665,4970,4955,4970,4955,5949
|
|
20230825,105400,5536027820,4960,4955,4960,4955,1144
|
|
20230825,105300,5530353595,4960,4950,4960,4950,1104
|
|
20230825,105200,5524883045,4960,4950,4960,4950,4435
|
|
20230825,105100,5502922915,4950,4950,4955,4945,797
|
|
20230825,105000,5498977945,4955,4950,4955,4950,267
|
|
20230825,104900,5497656140,4950,4950,4955,4945,1098
|
|
20230825,104800,5492222615,4950,4935,4955,4935,15429
|
|
20230825,104700,5415942400,4940,4940,4940,4935,7358
|
|
20230825,104600,5379602415,4940,4945,4945,4940,3648
|
|
20230825,104500,5361580885,4945,4940,4945,4935,2628
|
|
20230825,104400,5348598375,4945,4940,4945,4940,186
|
|
20230825,104300,5347679460,4945,4945,4945,4935,645
|
|
20230825,104200,5344491690,4945,4940,4945,4940,6110
|
|
20230825,104100,5314308230,4935,4940,4940,4935,5324
|
|
20230825,104000,5288033400,4940,4935,4940,4935,351
|
|
20230825,103900,5286300060,4940,4940,4940,4935,1329
|
|
20230825,103800,5279738165,4940,4940,4945,4935,995
|
|
20230825,103700,5274823340,4940,4935,4940,4930,7847
|
|
20230825,103600,5236093520,4940,4940,4940,4935,5012
|
|
20230825,103500,5211355625,4940,4935,4940,4935,2717
|
|
20230825,103400,5197946675,4935,4935,4940,4930,3582
|
|
20230825,103300,5180266250,4935,4945,4945,4930,16758
|
|
20230825,103200,5097533530,4940,4945,4945,4940,2338
|
|
20230825,103100,5085977845,4945,4945,4945,4940,1665
|
|
20230825,103000,5077752110,4945,4940,4945,4940,415
|
|
20230825,102900,5075701640,4945,4940,4945,4935,6364
|
|
20230825,102800,5044288695,4935,4940,4940,4935,1930
|
|
20230825,102700,5034758335,4940,4940,4940,4935,1370
|
|
20230825,102600,5027995815,4940,4940,4940,4930,14087
|
|
20230825,102500,4958488195,4935,4940,4945,4935,4940
|
|
20230825,102400,4934087700,4945,4945,4945,4940,4870
|
|
20230825,102300,4910028220,4940,4945,4945,4940,733
|
|
20230825,102200,4906404150,4945,4945,4945,4935,3945
|
|
20230825,102100,4886914015,4945,4945,4945,4940,3248
|
|
20230825,102000,4870867100,4945,4945,4945,4940,649
|
|
20230825,101900,4867657870,4945,4935,4945,4935,4751
|
|
20230825,101800,4844189755,4935,4935,4940,4935,2673
|
|
20230825,101700,4830992335,4940,4940,4940,4935,1284
|
|
20230825,101600,4824649695,4945,4940,4945,4935,1626
|
|
20230825,101500,4816617390,4940,4935,4940,4930,3106
|
|
20230825,101400,4801293090,4935,4940,4940,4930,2659
|
|
20230825,101300,4788172660,4935,4935,4935,4930,4410
|
|
20230825,101200,4766409920,4935,4935,4940,4935,4777
|
|
20230825,101100,4742835420,4935,4940,4940,4935,3116
|
|
20230825,101000,4727457460,4940,4945,4945,4930,3181
|
|
20230825,100900,4711768375,4945,4930,4945,4930,4272
|
|
20230825,100800,4690699930,4930,4950,4950,4925,5198
|
|
20230825,100700,4665071995,4950,4935,4950,4925,25311
|
|
20230825,100600,4540219375,4930,4935,4950,4930,14611
|
|
20230825,100500,4468082520,4940,4940,4950,4935,10726
|
|
20230825,100400,4415074550,4940,4955,4960,4940,43710
|
|
20230825,100300,4198828540,4960,4955,4960,4955,1358
|
|
20230825,100200,4192094190,4955,4960,4960,4955,7324
|
|
20230825,100100,4155800160,4960,4970,4970,4955,17890
|
|
20230825,100000,4067037180,4970,4980,4985,4965,24162
|
|
20230825,095900,3946924520,4985,4980,4985,4980,3779
|
|
20230825,095800,3928104925,4980,4975,4985,4975,3275
|
|
20230825,095700,3911799805,4980,4980,4985,4975,1934
|
|
20230825,095600,3902172500,4985,4980,4985,4975,2558
|
|
20230825,095500,3889435220,4980,4990,4995,4980,3726
|
|
20230825,095400,3870865375,4995,5000,5000,4990,3180
|
|
20230825,095300,3854975510,5000,4980,5000,4980,15924
|
|
20230825,095200,3775436515,4980,4975,4985,4975,2681
|
|
20230825,095100,3762093050,4980,4975,4980,4970,3850
|
|
20230825,095000,3742933145,4975,4975,4980,4975,268
|
|
20230825,094900,3741599785,4970,4970,4980,4970,4971
|
|
20230825,094800,3716891595,4975,4980,4980,4970,3597
|
|
20230825,094700,3698998575,4980,4975,4980,4970,3870
|
|
20230825,094600,3679734795,4980,4985,4985,4970,12698
|
|
20230825,094500,3616528940,4985,4980,4985,4980,2750
|
|
20230825,094400,3602830955,4980,4980,4985,4975,3987
|
|
20230825,094300,3582981390,4980,4975,4980,4975,2161
|
|
20230825,094200,3572227805,4975,4970,4975,4965,11027
|
|
20230825,094100,3517437070,4970,4965,4970,4960,785
|
|
20230825,094000,3513538825,4970,4960,4970,4955,3187
|
|
20230825,093900,3497725110,4950,4955,4970,4950,7787
|
|
20230825,093800,3459140965,4950,4960,4970,4950,15860
|
|
20230825,093700,3380536800,4960,4955,4970,4955,5323
|
|
20230825,093600,3354141810,4955,4950,4965,4950,7033
|
|
20230825,093500,3319300770,4955,4960,4960,4950,7625
|
|
20230825,093400,3281539640,4955,4990,4990,4955,4324
|
|
20230825,093300,3260054090,4970,4960,4995,4960,5759
|
|
20230825,093200,3231410470,4960,4955,4965,4945,25079
|
|
20230825,093100,3107201045,4955,4945,4980,4945,16245
|
|
20230825,093000,3026574945,4955,4940,4955,4930,15113
|
|
20230825,092900,2951988165,4940,4980,4980,4935,33409
|
|
20230825,092800,2786537160,4960,5000,5010,4960,89546
|
|
20230825,092700,2340103660,5000,5030,5030,5000,22384
|
|
20230825,092600,2227855120,5030,5020,5030,5020,7349
|
|
20230825,092500,2190951530,5010,5030,5030,5010,10141
|
|
20230825,092400,2140096960,5030,5040,5040,5020,36219
|
|
20230825,092300,1958127080,5040,5060,5060,5040,8638
|
|
20230825,092200,1914585710,5060,5060,5070,5040,5879
|
|
20230825,092100,1884906730,5060,5070,5080,5050,3027
|
|
20230825,092000,1869584860,5070,5070,5080,5060,3830
|
|
20230825,091900,1850174300,5060,5050,5060,5040,6798
|
|
20230825,091800,1815839270,5030,5050,5060,5030,5380
|
|
20230825,091700,1788748290,5050,5040,5050,5030,15971
|
|
20230825,091600,1708267670,5030,5060,5060,5030,14222
|
|
20230825,091500,1636502240,5050,5070,5080,5050,26152
|
|
20230825,091400,1504157720,5080,5080,5090,5070,6846
|
|
20230825,091300,1469407440,5070,5080,5100,5070,9187
|
|
20230825,091200,1422769450,5090,5110,5110,5090,7029
|
|
20230825,091100,1386968480,5110,5110,5110,5080,3651
|
|
20230825,091000,1368354670,5110,5070,5110,5070,10515
|
|
20230825,090900,1314782630,5080,5100,5100,5070,7668
|
|
20230825,090800,1275786150,5100,5110,5110,5090,17528
|
|
20230825,090700,1186415380,5100,5110,5120,5080,15766
|
|
20230825,090600,1105983170,5120,5090,5130,5090,22720
|
|
20230825,090500,990098510,5090,5040,5100,5040,43949
|
|
20230825,090400,767350790,5040,5020,5050,5010,14735
|
|
20230825,090300,693295210,5020,5020,5020,5010,30437
|
|
20230825,090200,540546830,5020,5020,5020,5010,11440
|
|
20230825,090100,483171630,5020,5020,5030,5000,29447
|
|
20230825,090000,335609800,5020,5020,5030,5010,64170
|