596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185300,3450129185,2870,2870,2870,2870,31354
|
|
20230824,185200,3450129185,2870,2870,2870,2870,0
|
|
20230824,185100,3450129185,2870,2870,2870,2870,0
|
|
20230824,185000,3450129185,2870,2870,2870,2870,0
|
|
20230824,184900,3450129185,2870,2870,2870,2870,0
|
|
20230824,184800,3450129185,2870,2870,2870,2870,0
|
|
20230824,184700,3450129185,2870,2870,2870,2870,0
|
|
20230824,184600,3450129185,2870,2870,2870,2870,0
|
|
20230824,184500,3450129185,2870,2870,2870,2870,0
|
|
20230824,184400,3450129185,2870,2870,2870,2870,0
|
|
20230824,184300,3450129185,2870,2870,2870,2870,0
|
|
20230824,184200,3450129185,2870,2870,2870,2870,0
|
|
20230824,184100,3450129185,2870,2870,2870,2870,0
|
|
20230824,184000,3450129185,2870,2870,2870,2870,0
|
|
20230824,183900,3450129185,2870,2870,2870,2870,0
|
|
20230824,183800,3450129185,2870,2870,2870,2870,0
|
|
20230824,183700,3450129185,2870,2870,2870,2870,0
|
|
20230824,183600,3450129185,2870,2870,2870,2870,0
|
|
20230824,183500,3450129185,2870,2870,2870,2870,0
|
|
20230824,183400,3450129185,2870,2870,2870,2870,0
|
|
20230824,183300,3450129185,2870,2870,2870,2870,0
|
|
20230824,183200,3450129185,2870,2870,2870,2870,0
|
|
20230824,183100,3450129185,2870,2870,2870,2870,0
|
|
20230824,183000,3450129185,2870,2870,2870,2870,0
|
|
20230824,182900,3450129185,2870,2870,2870,2870,0
|
|
20230824,182800,3450129185,2870,2870,2870,2870,0
|
|
20230824,182700,3450129185,2870,2870,2870,2870,0
|
|
20230824,182600,3450129185,2870,2870,2870,2870,0
|
|
20230824,182500,3450129185,2870,2870,2870,2870,0
|
|
20230824,182400,3450129185,2870,2870,2870,2870,0
|
|
20230824,182300,3450129185,2870,2870,2870,2870,31354
|
|
20230824,182200,3450129185,2870,2870,2870,2870,0
|
|
20230824,182100,3450129185,2870,2870,2870,2870,0
|
|
20230824,182000,3450129185,2870,2870,2870,2870,0
|
|
20230824,181900,3450129185,2870,2870,2870,2870,0
|
|
20230824,181800,3450129185,2870,2870,2870,2870,0
|
|
20230824,181700,3450129185,2870,2870,2870,2870,0
|
|
20230824,181600,3450129185,2870,2870,2870,2870,0
|
|
20230824,181500,3450129185,2870,2870,2870,2870,0
|
|
20230824,181400,3450129185,2870,2870,2870,2870,0
|
|
20230824,181300,3450129185,2870,2870,2870,2870,0
|
|
20230824,181200,3450129185,2870,2870,2870,2870,0
|
|
20230824,181100,3450129185,2870,2870,2870,2870,0
|
|
20230824,181000,3450129185,2870,2870,2870,2870,0
|
|
20230824,180900,3450129185,2870,2870,2870,2870,0
|
|
20230824,180800,3450129185,2870,2870,2870,2870,0
|
|
20230824,180700,3450129185,2870,2870,2870,2870,0
|
|
20230824,180600,3450129185,2870,2870,2870,2870,0
|
|
20230824,180500,3450129185,2870,2870,2870,2870,0
|
|
20230824,180400,3450129185,2870,2870,2870,2870,0
|
|
20230824,180300,3450129185,2870,2870,2870,2870,0
|
|
20230824,180200,3450129185,2870,2870,2870,2870,0
|
|
20230824,180100,3450129185,2870,2870,2870,2870,0
|
|
20230824,180000,3450129185,2870,2870,2870,2870,0
|
|
20230824,175900,3450129185,2870,2870,2870,2870,0
|
|
20230824,175800,3450129185,2870,2870,2870,2870,0
|
|
20230824,175700,3450129185,2870,2870,2870,2870,0
|
|
20230824,175600,3450129185,2870,2870,2870,2870,0
|
|
20230824,175500,3450129185,2870,2870,2870,2870,0
|
|
20230824,175400,3450129185,2870,2870,2870,2870,0
|
|
20230824,175300,3450129185,2870,2870,2870,2870,31354
|
|
20230824,175200,3450129185,2870,2870,2870,2870,0
|
|
20230824,175100,3450129185,2870,2870,2870,2870,0
|
|
20230824,175000,3450129185,2870,2870,2870,2870,0
|
|
20230824,174900,3450129185,2870,2870,2870,2870,0
|
|
20230824,174800,3450129185,2870,2870,2870,2870,0
|
|
20230824,174700,3450129185,2870,2870,2870,2870,0
|
|
20230824,174600,3450129185,2870,2870,2870,2870,0
|
|
20230824,174500,3450129185,2870,2870,2870,2870,0
|
|
20230824,174400,3450129185,2870,2870,2870,2870,0
|
|
20230824,174300,3450129185,2870,2870,2870,2870,0
|
|
20230824,174200,3450129185,2870,2870,2870,2870,0
|
|
20230824,174100,3450129185,2870,2870,2870,2870,0
|
|
20230824,174000,3450129185,2870,2870,2870,2870,0
|
|
20230824,173900,3450129185,2870,2870,2870,2870,0
|
|
20230824,173800,3450129185,2870,2870,2870,2870,0
|
|
20230824,173700,3450129185,2870,2870,2870,2870,0
|
|
20230824,173600,3450129185,2870,2870,2870,2870,0
|
|
20230824,173500,3450129185,2870,2870,2870,2870,0
|
|
20230824,173400,3450129185,2870,2870,2870,2870,0
|
|
20230824,173300,3450129185,2870,2870,2870,2870,0
|
|
20230824,173200,3450129185,2870,2870,2870,2870,0
|
|
20230824,173100,3450129185,2870,2870,2870,2870,0
|
|
20230824,173000,3450129185,2870,2870,2870,2870,0
|
|
20230824,172900,3450129185,2870,2870,2870,2870,0
|
|
20230824,172800,3450129185,2870,2870,2870,2870,0
|
|
20230824,172700,3450129185,2870,2870,2870,2870,0
|
|
20230824,172600,3450129185,2870,2870,2870,2870,0
|
|
20230824,172500,3450129185,2870,2870,2870,2870,0
|
|
20230824,172400,3450129185,2870,2870,2870,2870,0
|
|
20230824,172300,3450129185,2870,2870,2870,2870,31354
|
|
20230824,172200,3450129185,2870,2870,2870,2870,0
|
|
20230824,172100,3450129185,2870,2870,2870,2870,0
|
|
20230824,172000,3450129185,2870,2870,2870,2870,0
|
|
20230824,171900,3450129185,2870,2870,2870,2870,0
|
|
20230824,171800,3450129185,2870,2870,2870,2870,0
|
|
20230824,171700,3450129185,2870,2870,2870,2870,0
|
|
20230824,171600,3450129185,2870,2870,2870,2870,0
|
|
20230824,171500,3450129185,2870,2870,2870,2870,0
|
|
20230824,171400,3450129185,2870,2870,2870,2870,0
|
|
20230824,171300,3450129185,2870,2870,2870,2870,0
|
|
20230824,171200,3450129185,2870,2870,2870,2870,0
|
|
20230824,171100,3450129185,2870,2870,2870,2870,0
|
|
20230824,171000,3450129185,2870,2870,2870,2870,0
|
|
20230824,170900,3450129185,2870,2870,2870,2870,0
|
|
20230824,170800,3450129185,2870,2870,2870,2870,0
|
|
20230824,170700,3450129185,2870,2870,2870,2870,0
|
|
20230824,170600,3450129185,2870,2870,2870,2870,0
|
|
20230824,170500,3450129185,2870,2870,2870,2870,0
|
|
20230824,170400,3450129185,2870,2870,2870,2870,0
|
|
20230824,170300,3450129185,2870,2870,2870,2870,0
|
|
20230824,170200,3450129185,2870,2870,2870,2870,0
|
|
20230824,170100,3450129185,2870,2870,2870,2870,0
|
|
20230824,170000,3450129185,2870,2870,2870,2870,0
|
|
20230824,165900,3450129185,2870,2870,2870,2870,0
|
|
20230824,165800,3450129185,2870,2870,2870,2870,0
|
|
20230824,165700,3450129185,2870,2870,2870,2870,0
|
|
20230824,165600,3450129185,2870,2870,2870,2870,0
|
|
20230824,165500,3450129185,2870,2870,2870,2870,0
|
|
20230824,165400,3450129185,2870,2870,2870,2870,0
|
|
20230824,165300,3450129185,2870,2870,2870,2870,31354
|
|
20230824,165200,3450129185,2870,2870,2870,2870,0
|
|
20230824,165100,3450129185,2870,2870,2870,2870,0
|
|
20230824,165000,3450129185,2870,2870,2870,2870,0
|
|
20230824,164900,3450129185,2870,2870,2870,2870,0
|
|
20230824,164800,3450129185,2870,2870,2870,2870,0
|
|
20230824,164700,3450129185,2870,2870,2870,2870,0
|
|
20230824,164600,3450129185,2870,2870,2870,2870,0
|
|
20230824,164500,3450129185,2870,2870,2870,2870,0
|
|
20230824,164400,3450129185,2870,2870,2870,2870,0
|
|
20230824,164300,3450129185,2870,2870,2870,2870,0
|
|
20230824,164200,3450129185,2870,2870,2870,2870,0
|
|
20230824,164100,3450129185,2870,2870,2870,2870,0
|
|
20230824,164000,3450129185,2870,2870,2870,2870,0
|
|
20230824,163900,3450129185,2870,2870,2870,2870,0
|
|
20230824,163800,3450129185,2870,2870,2870,2870,0
|
|
20230824,163700,3450129185,2870,2870,2870,2870,0
|
|
20230824,163600,3450129185,2870,2870,2870,2870,0
|
|
20230824,163500,3450129185,2870,2870,2870,2870,0
|
|
20230824,163400,3450129185,2870,2870,2870,2870,0
|
|
20230824,163300,3450129185,2870,2870,2870,2870,0
|
|
20230824,163200,3450129185,2870,2870,2870,2870,0
|
|
20230824,163100,3450129185,2870,2870,2870,2870,0
|
|
20230824,163000,3450129185,2870,2870,2870,2870,0
|
|
20230824,162900,3450129185,2870,2870,2870,2870,0
|
|
20230824,162800,3450129185,2870,2870,2870,2870,0
|
|
20230824,162700,3450129185,2870,2870,2870,2870,0
|
|
20230824,162600,3450129185,2870,2870,2870,2870,0
|
|
20230824,162500,3450129185,2870,2870,2870,2870,0
|
|
20230824,162400,3450129185,2870,2870,2870,2870,0
|
|
20230824,162300,3450129185,2870,2870,2870,2870,31354
|
|
20230824,162200,3450129185,2870,2870,2870,2870,0
|
|
20230824,162100,3450129185,2870,2870,2870,2870,0
|
|
20230824,162000,3450129185,2870,2870,2870,2870,0
|
|
20230824,161900,3450129185,2870,2870,2870,2870,0
|
|
20230824,161800,3450129185,2870,2870,2870,2870,0
|
|
20230824,161700,3450129185,2870,2870,2870,2870,0
|
|
20230824,161600,3450129185,2870,2870,2870,2870,0
|
|
20230824,161500,3450129185,2870,2870,2870,2870,0
|
|
20230824,161400,3450129185,2870,2870,2870,2870,0
|
|
20230824,161300,3450129185,2870,2870,2870,2870,0
|
|
20230824,161200,3450129185,2870,2870,2870,2870,0
|
|
20230824,161100,3450129185,2870,2870,2870,2870,0
|
|
20230824,161000,3450129185,2870,2870,2870,2870,0
|
|
20230824,160900,3450129185,2870,2870,2870,2870,0
|
|
20230824,160800,3450129185,2870,2870,2870,2870,0
|
|
20230824,160700,3450129185,2870,2870,2870,2870,0
|
|
20230824,160600,3450129185,2870,2870,2870,2870,0
|
|
20230824,160500,3450129185,2870,2870,2870,2870,0
|
|
20230824,160400,3450129185,2870,2870,2870,2870,0
|
|
20230824,160300,3450129185,2870,2870,2870,2870,0
|
|
20230824,160200,3450129185,2870,2870,2870,2870,0
|
|
20230824,160100,3450129185,2870,2870,2870,2870,0
|
|
20230824,160000,3450129185,2870,2870,2870,2870,0
|
|
20230824,155900,3450129185,2870,2870,2870,2870,0
|
|
20230824,155800,3450129185,2870,2870,2870,2870,0
|
|
20230824,155700,3450129185,2870,2870,2870,2870,0
|
|
20230824,155600,3450129185,2870,2870,2870,2870,0
|
|
20230824,155500,3450129185,2870,2870,2870,2870,0
|
|
20230824,155400,3450129185,2870,2870,2870,2870,0
|
|
20230824,155300,3450129185,2870,2870,2870,2870,31354
|
|
20230824,155200,3450129185,2870,2870,2870,2870,0
|
|
20230824,155100,3450129185,2870,2870,2870,2870,0
|
|
20230824,155000,3450129185,2870,2870,2870,2870,0
|
|
20230824,154900,3450129185,2870,2870,2870,2870,0
|
|
20230824,154800,3450129185,2870,2870,2870,2870,0
|
|
20230824,154700,3450129185,2870,2870,2870,2870,0
|
|
20230824,154600,3450129185,2870,2870,2870,2870,0
|
|
20230824,154500,3450129185,2870,2870,2870,2870,0
|
|
20230824,154400,3450129185,2870,2870,2870,2870,0
|
|
20230824,154300,3450129185,2870,2870,2870,2870,0
|
|
20230824,154200,3450129185,2870,2870,2870,2870,0
|
|
20230824,154100,3450129185,2870,2870,2870,2870,0
|
|
20230824,154000,3450129185,2870,2870,2870,2870,0
|
|
20230824,153900,3450129185,2870,2870,2870,2870,0
|
|
20230824,153800,3450129185,2870,2870,2870,2870,0
|
|
20230824,153700,3450129185,2870,2870,2870,2870,0
|
|
20230824,153600,3450129185,2870,2870,2870,2870,0
|
|
20230824,153500,3450129185,2870,2870,2870,2870,0
|
|
20230824,153400,3450129185,2870,2870,2870,2870,0
|
|
20230824,153300,3450129185,2870,2870,2870,2870,0
|
|
20230824,153200,3450129185,2870,2870,2870,2870,0
|
|
20230824,153100,3450129185,2870,2870,2870,2870,0
|
|
20230824,153000,3450129185,2870,2870,2870,2870,31354
|
|
20230824,152900,3360143205,2855,2855,2855,2855,0
|
|
20230824,152800,3360143205,2855,2855,2855,2855,0
|
|
20230824,152700,3360143205,2855,2855,2855,2855,0
|
|
20230824,152600,3360143205,2855,2855,2855,2855,0
|
|
20230824,152500,3360143205,2855,2855,2855,2855,0
|
|
20230824,152400,3360143205,2855,2855,2855,2855,0
|
|
20230824,152300,3360143205,2855,2855,2855,2855,0
|
|
20230824,152200,3360143205,2855,2855,2855,2855,0
|
|
20230824,152100,3360143205,2855,2855,2855,2855,0
|
|
20230824,152000,3360143205,2855,2855,2855,2855,0
|
|
20230824,151900,3360143205,2855,2850,2855,2850,911
|
|
20230824,151800,3357544300,2850,2855,2855,2850,2256
|
|
20230824,151700,3351113595,2860,2855,2860,2855,1470
|
|
20230824,151600,3346910850,2850,2850,2850,2850,3271
|
|
20230824,151500,3337588500,2850,2850,2850,2850,1045
|
|
20230824,151400,3334610250,2850,2845,2850,2845,149
|
|
20230824,151300,3334186335,2850,2850,2850,2850,20
|
|
20230824,151200,3334129335,2850,2850,2850,2845,290
|
|
20230824,151100,3333303065,2850,2850,2850,2850,4792
|
|
20230824,151000,3319645865,2850,2865,2865,2850,846
|
|
20230824,150900,3317226845,2850,2860,2860,2845,14088
|
|
20230824,150800,3277085490,2865,2865,2865,2865,18
|
|
20230824,150700,3277033920,2865,2860,2865,2860,389
|
|
20230824,150600,3275921375,2860,2860,2860,2855,3146
|
|
20230824,150500,3266923820,2855,2855,2855,2855,777
|
|
20230824,150400,3264705485,2855,2855,2855,2855,2357
|
|
20230824,150300,3257976250,2855,2855,2855,2855,108
|
|
20230824,150200,3257667910,2855,2865,2865,2855,762
|
|
20230824,150100,3255486535,2860,2860,2860,2860,636
|
|
20230824,150000,3253667575,2860,2870,2870,2860,1618
|
|
20230824,145900,3249036640,2865,2865,2865,2865,351
|
|
20230824,145800,3248031025,2865,2865,2870,2865,2229
|
|
20230824,145700,3241642440,2870,2870,2870,2865,1201
|
|
20230824,145600,3238196570,2865,2865,2865,2865,811
|
|
20230824,145500,3235873055,2865,2865,2865,2865,1414
|
|
20230824,145400,3231821945,2860,2860,2860,2860,20
|
|
20230824,145300,3231764745,2860,2860,2860,2860,3346
|
|
20230824,145200,3222195185,2865,2870,2870,2865,2768
|
|
20230824,145100,3214264035,2870,2865,2870,2865,576
|
|
20230824,145000,3212611215,2865,2870,2870,2865,296
|
|
20230824,144900,3211762925,2870,2875,2875,2870,4624
|
|
20230824,144800,3198483825,2880,2865,2880,2865,13681
|
|
20230824,144700,3159207910,2865,2865,2865,2865,342
|
|
20230824,144600,3158228080,2865,2850,2865,2850,6306
|
|
20230824,144500,3140223340,2850,2850,2850,2850,7360
|
|
20230824,144400,3119247340,2845,2845,2845,2845,0
|
|
20230824,144300,3119247340,2845,2845,2845,2845,2
|
|
20230824,144200,3119241650,2845,2845,2845,2845,100
|
|
20230824,144100,3118957150,2850,2850,2850,2850,1000
|
|
20230824,144000,3116107150,2845,2845,2845,2845,120
|
|
20230824,143900,3115765750,2845,2845,2845,2845,301
|
|
20230824,143800,3114909405,2845,2845,2845,2845,159
|
|
20230824,143700,3114457050,2845,2845,2845,2845,121
|
|
20230824,143600,3114112805,2850,2850,2850,2850,200
|
|
20230824,143500,3113542805,2850,2850,2850,2850,1
|
|
20230824,143400,3113539955,2845,2845,2845,2845,500
|
|
20230824,143300,3112117455,2845,2845,2845,2845,334
|
|
20230824,143200,3111167225,2840,2840,2840,2840,172
|
|
20230824,143100,3110678745,2840,2845,2845,2840,200
|
|
20230824,143000,3110109770,2845,2845,2845,2845,347
|
|
20230824,142900,3109122555,2845,2845,2845,2845,2680
|
|
20230824,142800,3101497955,2830,2830,2830,2830,44
|
|
20230824,142700,3101373435,2830,2830,2830,2830,1
|
|
20230824,142600,3101370605,2845,2845,2845,2845,0
|
|
20230824,142500,3101370605,2845,2845,2845,2845,0
|
|
20230824,142400,3101370605,2845,2835,2845,2825,12085
|
|
20230824,142300,3067193745,2840,2840,2845,2840,289
|
|
20230824,142200,3066372810,2840,2840,2840,2840,598
|
|
20230824,142100,3064674490,2840,2840,2840,2840,0
|
|
20230824,142000,3064674490,2840,2840,2840,2840,99
|
|
20230824,141900,3064393330,2840,2840,2840,2840,1800
|
|
20230824,141800,3059281330,2840,2840,2840,2840,10
|
|
20230824,141700,3059252930,2840,2835,2840,2825,2612
|
|
20230824,141600,3051860980,2835,2835,2845,2835,1601
|
|
20230824,141500,3047322135,2845,2840,2845,2840,317
|
|
20230824,141400,3046421410,2845,2840,2845,2835,602
|
|
20230824,141300,3044712320,2845,2845,2845,2845,0
|
|
20230824,141200,3044712320,2845,2840,2845,2840,787
|
|
20230824,141100,3042477235,2840,2840,2840,2835,30
|
|
20230824,141000,3042392170,2840,2835,2840,2835,1565
|
|
20230824,140900,3037954605,2830,2830,2830,2830,1012
|
|
20230824,140800,3035090645,2825,2830,2830,2825,5000
|
|
20230824,140700,3020958920,2830,2830,2830,2830,1142
|
|
20230824,140600,3017727060,2830,2830,2830,2830,1854
|
|
20230824,140500,3012480240,2835,2830,2840,2830,5758
|
|
20230824,140400,2996183755,2835,2835,2835,2835,210
|
|
20230824,140300,2995588405,2835,2835,2835,2830,1734
|
|
20230824,140200,2990675105,2835,2840,2840,2835,5124
|
|
20230824,140100,2976144980,2845,2840,2845,2840,51
|
|
20230824,140000,2976000135,2845,2845,2845,2845,539
|
|
20230824,135900,2974466680,2845,2840,2845,2840,171
|
|
20230824,135800,2973980460,2840,2840,2845,2840,715
|
|
20230824,135700,2971948920,2835,2840,2845,2835,798
|
|
20230824,135600,2969682700,2845,2840,2845,2840,1074
|
|
20230824,135500,2966627530,2845,2840,2845,2840,30
|
|
20230824,135400,2966542325,2845,2840,2845,2840,724
|
|
20230824,135300,2964486155,2835,2840,2840,2835,68
|
|
20230824,135200,2964293265,2840,2840,2845,2840,406
|
|
20230824,135100,2963140215,2840,2840,2840,2835,833
|
|
20230824,135000,2960774510,2840,2840,2840,2840,2
|
|
20230824,134900,2960768830,2840,2840,2840,2840,54
|
|
20230824,134800,2960615470,2845,2845,2845,2845,28
|
|
20230824,134700,2960535810,2845,2845,2845,2845,31
|
|
20230824,134600,2960447615,2845,2845,2845,2845,2
|
|
20230824,134500,2960441925,2845,2845,2845,2845,32
|
|
20230824,134400,2960350885,2845,2845,2845,2835,21
|
|
20230824,134300,2960291240,2845,2835,2845,2835,1044
|
|
20230824,134200,2957331480,2845,2840,2845,2835,3
|
|
20230824,134100,2957322960,2845,2840,2845,2840,428
|
|
20230824,134000,2956107430,2835,2835,2835,2835,0
|
|
20230824,133900,2956107430,2835,2840,2845,2835,2356
|
|
20230824,133800,2949427675,2845,2840,2845,2840,100
|
|
20230824,133700,2949143425,2845,2840,2845,2840,682
|
|
20230824,133600,2947206535,2835,2840,2840,2835,2175
|
|
20230824,133500,2941031265,2845,2840,2845,2840,120
|
|
20230824,133400,2940690455,2845,2840,2845,2840,1729
|
|
20230824,133300,2935780085,2840,2840,2840,2840,2
|
|
20230824,133200,2935774405,2840,2840,2840,2840,2
|
|
20230824,133100,2935768725,2835,2835,2835,2835,2322
|
|
20230824,133000,2929185855,2835,2840,2840,2835,1053
|
|
20230824,132900,2926200350,2840,2840,2840,2840,1788
|
|
20230824,132800,2921122430,2845,2845,2845,2845,2
|
|
20230824,132700,2921116740,2845,2845,2845,2845,6
|
|
20230824,132600,2921099670,2845,2840,2845,2840,1200
|
|
20230824,132500,2917686020,2835,2835,2840,2835,1478
|
|
20230824,132400,2913494635,2840,2845,2845,2840,245
|
|
20230824,132300,2912798825,2840,2840,2845,2840,55
|
|
20230824,132200,2912642615,2840,2840,2840,2840,241
|
|
20230824,132100,2911958175,2835,2835,2835,2835,788
|
|
20230824,132000,2909724195,2840,2840,2840,2840,614
|
|
20230824,131900,2907980435,2845,2845,2845,2845,150
|
|
20230824,131800,2907553685,2845,2845,2845,2845,0
|
|
20230824,131700,2907553685,2845,2845,2845,2845,178
|
|
20230824,131600,2907047275,2845,2845,2845,2845,0
|
|
20230824,131500,2907047275,2845,2835,2845,2835,3030
|
|
20230824,131400,2898456225,2835,2835,2835,2835,0
|
|
20230824,131300,2898456225,2835,2835,2835,2835,0
|
|
20230824,131200,2898456225,2835,2835,2835,2835,2583
|
|
20230824,131100,2891133420,2835,2835,2835,2835,24
|
|
20230824,131000,2891065380,2835,2835,2835,2835,800
|
|
20230824,130900,2888797380,2830,2830,2830,2830,50
|
|
20230824,130800,2888655880,2830,2830,2830,2825,3042
|
|
20230824,130700,2880047210,2830,2835,2835,2830,205
|
|
20230824,130600,2879466040,2835,2835,2835,2830,4871
|
|
20230824,130500,2865665785,2835,2840,2840,2835,251
|
|
20230824,130400,2864952950,2840,2845,2845,2840,701
|
|
20230824,130300,2862961200,2850,2855,2855,2850,581
|
|
20230824,130200,2861305345,2850,2850,2850,2850,1648
|
|
20230824,130100,2856608545,2850,2840,2850,2840,536
|
|
20230824,130000,2855081305,2850,2840,2850,2840,511
|
|
20230824,125900,2853629965,2850,2840,2850,2840,381
|
|
20230824,125800,2852547775,2840,2845,2845,2840,820
|
|
20230824,125700,2850215300,2860,2840,2860,2840,10469
|
|
20230824,125600,2820283210,2845,2840,2855,2835,24895
|
|
20230824,125500,2749620030,2840,2835,2840,2835,13
|
|
20230824,125400,2749583125,2840,2840,2840,2840,0
|
|
20230824,125300,2749583125,2840,2840,2840,2840,803
|
|
20230824,125200,2747302605,2835,2835,2835,2835,524
|
|
20230824,125100,2745817065,2835,2835,2840,2835,110
|
|
20230824,125000,2745505170,2835,2835,2835,2835,0
|
|
20230824,124900,2745505170,2835,2835,2835,2835,59
|
|
20230824,124800,2745337905,2835,2835,2840,2835,261
|
|
20230824,124700,2744596870,2840,2835,2840,2835,301
|
|
20230824,124600,2743742035,2840,2840,2840,2840,9
|
|
20230824,124500,2743716475,2840,2840,2840,2840,1366
|
|
20230824,124400,2739837035,2835,2835,2835,2835,58
|
|
20230824,124300,2739672605,2835,2835,2835,2835,536
|
|
20230824,124200,2738153045,2835,2835,2840,2835,580
|
|
20230824,124100,2736508740,2835,2835,2835,2835,145
|
|
20230824,124000,2736097665,2835,2825,2835,2825,1617
|
|
20230824,123900,2731519565,2830,2825,2830,2825,2307
|
|
20230824,123800,2724999790,2825,2825,2825,2825,353
|
|
20230824,123700,2724002565,2825,2820,2825,2820,312
|
|
20230824,123600,2723122715,2820,2820,2820,2815,791
|
|
20230824,123500,2720892105,2820,2830,2830,2820,135
|
|
20230824,123400,2720511285,2830,2820,2830,2820,3578
|
|
20230824,123300,2710421315,2825,2825,2825,2825,4524
|
|
20230824,123200,2697641015,2825,2830,2830,2825,3852
|
|
20230824,123100,2686757230,2825,2845,2845,2825,6612
|
|
20230824,123000,2668026595,2845,2845,2845,2845,184
|
|
20230824,122900,2667503115,2845,2845,2845,2840,1440
|
|
20230824,122800,2663412990,2840,2840,2840,2840,109
|
|
20230824,122700,2663103430,2840,2840,2845,2840,1371
|
|
20230824,122600,2659209775,2840,2830,2840,2830,5378
|
|
20230824,122500,2643972805,2830,2830,2840,2830,2751
|
|
20230824,122400,2636187465,2830,2845,2845,2830,22884
|
|
20230824,122300,2571263255,2845,2855,2855,2845,16171
|
|
20230824,122200,2525165605,2855,2860,2860,2855,1043
|
|
20230824,122100,2522182950,2860,2860,2870,2860,5415
|
|
20230824,122000,2506688360,2860,2860,2860,2860,3122
|
|
20230824,121900,2497759440,2870,2865,2870,2860,2937
|
|
20230824,121800,2489346020,2865,2870,2870,2865,1643
|
|
20230824,121700,2484630615,2870,2870,2870,2870,260
|
|
20230824,121600,2483884415,2870,2880,2880,2870,1158
|
|
20230824,121500,2480551790,2880,2870,2880,2870,1151
|
|
20230824,121400,2477243870,2870,2870,2870,2870,1216
|
|
20230824,121300,2473753950,2870,2875,2875,2870,627
|
|
20230824,121200,2471951335,2870,2870,2870,2870,627
|
|
20230824,121100,2470151845,2870,2870,2870,2870,368
|
|
20230824,121000,2469095685,2875,2875,2875,2875,0
|
|
20230824,120900,2469095685,2875,2875,2875,2875,154
|
|
20230824,120800,2468652935,2870,2870,2870,2870,363
|
|
20230824,120700,2467611125,2870,2870,2870,2870,139
|
|
20230824,120600,2467212195,2870,2875,2875,2870,700
|
|
20230824,120500,2465201335,2875,2880,2880,2875,33
|
|
20230824,120400,2465106400,2880,2880,2880,2880,349
|
|
20230824,120300,2464101280,2885,2875,2885,2870,3248
|
|
20230824,120200,2454762545,2870,2870,2870,2870,1
|
|
20230824,120100,2454759675,2870,2865,2870,2860,1150
|
|
20230824,120000,2451463030,2865,2870,2875,2865,313
|
|
20230824,115900,2450564585,2870,2870,2870,2860,1622
|
|
20230824,115800,2445909955,2865,2865,2865,2865,507
|
|
20230824,115700,2444457400,2865,2865,2865,2865,900
|
|
20230824,115600,2441878900,2865,2865,2865,2865,352
|
|
20230824,115500,2440870420,2870,2870,2870,2865,2044
|
|
20230824,115400,2435005340,2865,2865,2865,2865,861
|
|
20230824,115300,2432538575,2865,2865,2865,2865,2228
|
|
20230824,115200,2426155355,2870,2870,2870,2870,2290
|
|
20230824,115100,2419583055,2870,2870,2870,2870,0
|
|
20230824,115000,2419583055,2870,2875,2875,2870,183
|
|
20230824,114900,2419056940,2870,2870,2870,2870,587
|
|
20230824,114800,2417372250,2870,2870,2870,2870,44
|
|
20230824,114700,2417245970,2870,2875,2875,2870,913
|
|
20230824,114600,2414623160,2870,2865,2870,2865,1289
|
|
20230824,114500,2410925175,2865,2870,2870,2865,5478
|
|
20230824,114400,2395227450,2870,2870,2870,2865,8645
|
|
20230824,114300,2370416390,2870,2865,2870,2865,211
|
|
20230824,114200,2369811820,2865,2870,2870,2865,430
|
|
20230824,114100,2368577970,2870,2865,2870,2865,721
|
|
20230824,114000,2366508880,2865,2865,2865,2865,535
|
|
20230824,113900,2364976105,2865,2865,2865,2865,1141
|
|
20230824,113800,2361707140,2875,2865,2875,2865,943
|
|
20230824,113700,2359005435,2865,2865,2865,2865,3642
|
|
20230824,113600,2348571105,2860,2865,2870,2860,2596
|
|
20230824,113500,2341136025,2860,2865,2865,2860,6242
|
|
20230824,113400,2323281400,2865,2865,2865,2865,601
|
|
20230824,113300,2321559535,2865,2860,2865,2860,1271
|
|
20230824,113200,2317919240,2865,2870,2875,2865,2143
|
|
20230824,113100,2311776590,2870,2870,2875,2865,6463
|
|
20230824,113000,2293240080,2870,2880,2880,2865,13629
|
|
20230824,112900,2254108770,2880,2890,2895,2880,6092
|
|
20230824,112800,2236501230,2880,2890,2890,2880,9608
|
|
20230824,112700,2208798110,2890,2890,2895,2890,5350
|
|
20230824,112600,2193336555,2890,2895,2895,2890,1266
|
|
20230824,112500,2189672000,2895,2885,2895,2885,494
|
|
20230824,112400,2188246630,2895,2895,2895,2895,1026
|
|
20230824,112300,2185276360,2890,2895,2895,2885,3027
|
|
20230824,112200,2176532710,2895,2900,2900,2895,1280
|
|
20230824,112100,2172827010,2915,2915,2920,2900,8941
|
|
20230824,112000,2146806385,2915,2880,2925,2880,29543
|
|
20230824,111900,2060899680,2880,2885,2885,2880,1915
|
|
20230824,111800,2055378425,2890,2880,2890,2880,2494
|
|
20230824,111700,2048174200,2880,2885,2890,2880,436
|
|
20230824,111600,2046916915,2885,2890,2890,2880,416
|
|
20230824,111500,2045718695,2880,2880,2890,2880,1128
|
|
20230824,111400,2042470025,2880,2890,2890,2880,1124
|
|
20230824,111300,2039226855,2880,2890,2890,2880,2500
|
|
20230824,111200,2032026715,2880,2885,2890,2880,364
|
|
20230824,111100,2030978340,2890,2885,2890,2880,2424
|
|
20230824,111000,2023982335,2885,2890,2895,2880,1711
|
|
20230824,110900,2019047475,2885,2890,2895,2880,2402
|
|
20230824,110800,2012107070,2890,2865,2890,2865,23717
|
|
20230824,110700,1943811605,2865,2875,2875,2865,2152
|
|
20230824,110600,1937628585,2880,2875,2880,2875,1679
|
|
20230824,110500,1932798830,2880,2885,2890,2880,3046
|
|
20230824,110400,1924016510,2885,2865,2885,2865,1618
|
|
20230824,110300,1919364220,2865,2875,2875,2865,3381
|
|
20230824,110200,1909661705,2875,2880,2880,2875,3331
|
|
20230824,110100,1900085030,2880,2875,2880,2875,1273
|
|
20230824,110000,1896422970,2875,2895,2895,2865,8719
|
|
20230824,105900,1871339570,2890,2885,2895,2885,1613
|
|
20230824,105800,1866676140,2895,2905,2905,2890,11681
|
|
20230824,105700,1832835900,2905,2895,2905,2890,11002
|
|
20230824,105600,1800950020,2900,2885,2905,2880,12526
|
|
20230824,105500,1764710150,2890,2885,2890,2875,2737
|
|
20230824,105400,1756820825,2885,2880,2890,2880,12605
|
|
20230824,105300,1720476425,2880,2875,2885,2870,14285
|
|
20230824,105200,1679378800,2875,2870,2875,2870,2437
|
|
20230824,105100,1672384250,2870,2870,2875,2870,2318
|
|
20230824,105000,1665731555,2875,2870,2875,2865,4674
|
|
20230824,104900,1652317415,2870,2865,2870,2860,1396
|
|
20230824,104800,1648320220,2865,2870,2870,2865,2241
|
|
20230824,104700,1641893100,2870,2870,2875,2870,2929
|
|
20230824,104600,1633484980,2870,2875,2880,2855,12350
|
|
20230824,104500,1598043645,2870,2855,2910,2850,71855
|
|
20230824,104400,1390635360,2850,2850,2850,2850,814
|
|
20230824,104300,1388315460,2845,2850,2850,2845,9385
|
|
20230824,104200,1361611835,2855,2850,2860,2845,7398
|
|
20230824,104100,1340510575,2855,2850,2855,2845,13137
|
|
20230824,104000,1303082665,2855,2850,2855,2845,8041
|
|
20230824,103900,1280178445,2855,2850,2855,2850,3907
|
|
20230824,103800,1269024110,2855,2850,2855,2845,7739
|
|
20230824,103700,1246973920,2850,2860,2860,2845,8381
|
|
20230824,103600,1223076305,2865,2845,2865,2845,19884
|
|
20230824,103500,1166401870,2845,2840,2845,2835,3392
|
|
20230824,103400,1156769170,2840,2840,2845,2835,16558
|
|
20230824,103300,1109713940,2840,2815,2840,2810,33038
|
|
20230824,103200,1016426915,2815,2815,2820,2815,1821
|
|
20230824,103100,1011300795,2815,2815,2815,2815,855
|
|
20230824,103000,1008893970,2815,2810,2820,2810,8720
|
|
20230824,102900,984353890,2805,2805,2810,2805,1066
|
|
20230824,102800,981363260,2805,2805,2805,2805,210
|
|
20230824,102700,980774210,2800,2805,2805,2800,605
|
|
20230824,102600,979079710,2805,2810,2810,2805,87
|
|
20230824,102500,978835250,2805,2805,2805,2805,501
|
|
20230824,102400,977429945,2805,2805,2805,2805,1525
|
|
20230824,102300,973152320,2805,2800,2805,2800,2460
|
|
20230824,102200,966264315,2800,2800,2800,2800,6262
|
|
20230824,102100,948730715,2800,2805,2805,2800,309
|
|
20230824,102000,947865500,2805,2805,2810,2805,2318
|
|
20230824,101900,941356255,2805,2810,2810,2805,4985
|
|
20230824,101800,927361405,2815,2815,2815,2810,1207
|
|
20230824,101700,923966200,2815,2815,2815,2815,401
|
|
20230824,101600,922837385,2815,2815,2815,2815,944
|
|
20230824,101500,920180025,2815,2820,2820,2815,4617
|
|
20230824,101400,907172650,2820,2805,2820,2800,9674
|
|
20230824,101300,879937520,2805,2805,2805,2805,807
|
|
20230824,101200,877673885,2805,2805,2810,2805,1114
|
|
20230824,101100,874549110,2805,2810,2810,2805,1000
|
|
20230824,101000,871741940,2810,2810,2815,2810,9103
|
|
20230824,100900,846157510,2810,2810,2810,2810,799
|
|
20230824,100800,843912320,2810,2810,2810,2810,876
|
|
20230824,100700,841450760,2810,2810,2815,2810,3358
|
|
20230824,100600,832003260,2800,2805,2810,2800,1335
|
|
20230824,100500,828262570,2805,2815,2815,2805,3772
|
|
20230824,100400,817673130,2810,2810,2820,2810,2994
|
|
20230824,100300,809248535,2810,2810,2815,2810,2688
|
|
20230824,100200,801694820,2805,2805,2810,2805,2156
|
|
20230824,100100,795641220,2810,2815,2815,2810,370
|
|
20230824,100000,794601220,2810,2815,2815,2805,2752
|
|
20230824,095900,786873605,2820,2820,2820,2810,4739
|
|
20230824,095800,773521835,2815,2810,2815,2810,3036
|
|
20230824,095700,764982945,2805,2815,2815,2795,7008
|
|
20230824,095600,745309500,2815,2800,2815,2800,1804
|
|
20230824,095500,740244635,2800,2795,2800,2790,4464
|
|
20230824,095400,727769185,2800,2790,2800,2790,1602
|
|
20230824,095300,723293835,2795,2800,2800,2790,3040
|
|
20230824,095200,714800365,2800,2795,2800,2790,4366
|
|
20230824,095100,702591620,2800,2790,2800,2790,2402
|
|
20230824,095000,695869225,2790,2785,2790,2775,3639
|
|
20230824,094900,685740790,2785,2795,2795,2780,9775
|
|
20230824,094800,658535670,2795,2800,2805,2795,5287
|
|
20230824,094700,643742810,2800,2800,2810,2800,8883
|
|
20230824,094600,618849445,2805,2800,2810,2795,32741
|
|
20230824,094500,527144765,2800,2795,2800,2790,2915
|
|
20230824,094400,518999735,2795,2785,2795,2785,3034
|
|
20230824,094300,510533515,2780,2785,2785,2780,6417
|
|
20230824,094200,492670255,2785,2790,2790,2785,637
|
|
20230824,094100,490893035,2785,2790,2800,2785,13483
|
|
20230824,094000,453229925,2790,2775,2790,2775,6144
|
|
20230824,093900,436137725,2770,2765,2770,2765,5277
|
|
20230824,093800,421523945,2765,2765,2770,2765,116
|
|
20230824,093700,421203165,2770,2765,2770,2765,2383
|
|
20230824,093600,414614165,2755,2760,2765,2755,148
|
|
20230824,093500,414205860,2760,2750,2760,2750,2947
|
|
20230824,093400,406090920,2750,2745,2750,2740,501
|
|
20230824,093300,404717370,2755,2750,2755,2750,762
|
|
20230824,093200,402621860,2750,2750,2750,2745,1920
|
|
20230824,093100,397350100,2745,2755,2760,2745,2582
|
|
20230824,093000,390246540,2760,2765,2765,2760,1585
|
|
20230824,092900,385867595,2770,2750,2775,2750,6747
|
|
20230824,092800,367201760,2745,2745,2745,2745,1406
|
|
20230824,092700,363342290,2735,2740,2745,2735,483
|
|
20230824,092600,362020260,2740,2735,2740,2735,707
|
|
20230824,092500,360083335,2735,2735,2735,2735,1
|
|
20230824,092400,360080600,2740,2740,2740,2725,6234
|
|
20230824,092300,343049355,2745,2745,2745,2730,6557
|
|
20230824,092200,325101885,2750,2750,2765,2745,2812
|
|
20230824,092100,317381960,2750,2760,2770,2750,2129
|
|
20230824,092000,311509065,2765,2765,2770,2765,4305
|
|
20230824,091900,299600740,2765,2750,2770,2750,2725
|
|
20230824,091800,292088580,2745,2740,2745,2740,1768
|
|
20230824,091700,287244255,2735,2735,2735,2735,0
|
|
20230824,091600,287244255,2735,2730,2735,2730,4282
|
|
20230824,091500,275553920,2730,2735,2735,2730,3059
|
|
20230824,091400,267202180,2730,2735,2735,2730,942
|
|
20230824,091300,264626310,2735,2745,2745,2735,1308
|
|
20230824,091200,261048900,2735,2740,2740,2735,1454
|
|
20230824,091100,257065520,2740,2730,2740,2730,1923
|
|
20230824,091000,251809550,2730,2740,2740,2725,7392
|
|
20230824,090900,231597345,2745,2760,2760,2745,6227
|
|
20230824,090800,214456820,2760,2750,2765,2750,7643
|
|
20230824,090700,193385625,2750,2750,2750,2745,4858
|
|
20230824,090600,180043330,2750,2745,2750,2745,2277
|
|
20230824,090500,173787425,2745,2740,2745,2740,3035
|
|
20230824,090400,165470455,2730,2730,2740,2720,4496
|
|
20230824,090300,153209510,2730,2725,2745,2725,12320
|
|
20230824,090200,119557205,2725,2745,2745,2695,14783
|
|
20230824,090100,79375985,2745,2725,2745,2725,5091
|
|
20230824,090000,65431655,2725,2710,2735,2710,23665
|