606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190300,45904830130,2025,2025,2025,2025,128567
|
|
20230825,190200,45904830130,2025,2025,2025,2025,0
|
|
20230825,190100,45904830130,2025,2025,2025,2025,0
|
|
20230825,190000,45904830130,2025,2025,2025,2025,0
|
|
20230825,185900,45904830130,2025,2025,2025,2025,0
|
|
20230825,185800,45904830130,2025,2025,2025,2025,0
|
|
20230825,185700,45904830130,2025,2025,2025,2025,0
|
|
20230825,185600,45904830130,2025,2025,2025,2025,0
|
|
20230825,185500,45904830130,2025,2025,2025,2025,0
|
|
20230825,185400,45904830130,2025,2025,2025,2025,0
|
|
20230825,185300,45904830130,2025,2025,2025,2025,0
|
|
20230825,185200,45904830130,2025,2025,2025,2025,0
|
|
20230825,185100,45904830130,2025,2025,2025,2025,0
|
|
20230825,185000,45904830130,2025,2025,2025,2025,0
|
|
20230825,184900,45904830130,2025,2025,2025,2025,0
|
|
20230825,184800,45904830130,2025,2025,2025,2025,0
|
|
20230825,184700,45904830130,2025,2025,2025,2025,0
|
|
20230825,184600,45904830130,2025,2025,2025,2025,0
|
|
20230825,184500,45904830130,2025,2025,2025,2025,0
|
|
20230825,184400,45904830130,2025,2025,2025,2025,0
|
|
20230825,184300,45904830130,2025,2025,2025,2025,0
|
|
20230825,184200,45904830130,2025,2025,2025,2025,0
|
|
20230825,184100,45904830130,2025,2025,2025,2025,0
|
|
20230825,184000,45904830130,2025,2025,2025,2025,0
|
|
20230825,183900,45904830130,2025,2025,2025,2025,0
|
|
20230825,183800,45904830130,2025,2025,2025,2025,0
|
|
20230825,183700,45904830130,2025,2025,2025,2025,0
|
|
20230825,183600,45904830130,2025,2025,2025,2025,0
|
|
20230825,183500,45904830130,2025,2025,2025,2025,0
|
|
20230825,183400,45904830130,2025,2025,2025,2025,0
|
|
20230825,183300,45904830130,2025,2025,2025,2025,128567
|
|
20230825,183200,45904830130,2025,2025,2025,2025,0
|
|
20230825,183100,45904830130,2025,2025,2025,2025,0
|
|
20230825,183000,45904830130,2025,2025,2025,2025,0
|
|
20230825,182900,45904830130,2025,2025,2025,2025,0
|
|
20230825,182800,45904830130,2025,2025,2025,2025,0
|
|
20230825,182700,45904830130,2025,2025,2025,2025,0
|
|
20230825,182600,45904830130,2025,2025,2025,2025,0
|
|
20230825,182500,45904830130,2025,2025,2025,2025,0
|
|
20230825,182400,45904830130,2025,2025,2025,2025,0
|
|
20230825,182300,45904830130,2025,2025,2025,2025,0
|
|
20230825,182200,45904830130,2025,2025,2025,2025,0
|
|
20230825,182100,45904830130,2025,2025,2025,2025,0
|
|
20230825,182000,45904830130,2025,2025,2025,2025,0
|
|
20230825,181900,45904830130,2025,2025,2025,2025,0
|
|
20230825,181800,45904830130,2025,2025,2025,2025,0
|
|
20230825,181700,45904830130,2025,2025,2025,2025,0
|
|
20230825,181600,45904830130,2025,2025,2025,2025,0
|
|
20230825,181500,45904830130,2025,2025,2025,2025,0
|
|
20230825,181400,45904830130,2025,2025,2025,2025,0
|
|
20230825,181300,45904830130,2025,2025,2025,2025,0
|
|
20230825,181200,45904830130,2025,2025,2025,2025,0
|
|
20230825,181100,45904830130,2025,2025,2025,2025,0
|
|
20230825,181000,45904830130,2025,2025,2025,2025,0
|
|
20230825,180900,45904830130,2025,2025,2025,2025,0
|
|
20230825,180800,45904830130,2025,2025,2025,2025,0
|
|
20230825,180700,45904830130,2025,2025,2025,2025,0
|
|
20230825,180600,45904830130,2025,2025,2025,2025,0
|
|
20230825,180500,45904830130,2025,2025,2025,2025,0
|
|
20230825,180400,45904830130,2025,2025,2025,2025,0
|
|
20230825,180300,45904830130,2025,2025,2025,2025,128567
|
|
20230825,180200,45904830130,2025,2025,2025,2025,0
|
|
20230825,180100,45904830130,2025,2025,2025,2025,0
|
|
20230825,180000,45904830130,2025,2025,2025,2025,0
|
|
20230825,175900,45904830130,2025,2025,2025,2025,0
|
|
20230825,175800,45904830130,2025,2025,2025,2025,0
|
|
20230825,175700,45904830130,2025,2025,2025,2025,0
|
|
20230825,175600,45904830130,2025,2025,2025,2025,0
|
|
20230825,175500,45904830130,2025,2025,2025,2025,0
|
|
20230825,175400,45904830130,2025,2025,2025,2025,0
|
|
20230825,175300,45904830130,2025,2025,2025,2025,0
|
|
20230825,175200,45904830130,2025,2025,2025,2025,0
|
|
20230825,175100,45904830130,2025,2025,2025,2025,0
|
|
20230825,175000,45904830130,2025,2025,2025,2025,0
|
|
20230825,174900,45904830130,2025,2025,2025,2025,0
|
|
20230825,174800,45904830130,2025,2025,2025,2025,0
|
|
20230825,174700,45904830130,2025,2025,2025,2025,0
|
|
20230825,174600,45904830130,2025,2025,2025,2025,0
|
|
20230825,174500,45904830130,2025,2025,2025,2025,0
|
|
20230825,174400,45904830130,2025,2025,2025,2025,0
|
|
20230825,174300,45904830130,2025,2025,2025,2025,0
|
|
20230825,174200,45904830130,2025,2025,2025,2025,0
|
|
20230825,174100,45904830130,2025,2025,2025,2025,0
|
|
20230825,174000,45904830130,2025,2025,2025,2025,0
|
|
20230825,173900,45904830130,2025,2025,2025,2025,0
|
|
20230825,173800,45904830130,2025,2025,2025,2025,0
|
|
20230825,173700,45904830130,2025,2025,2025,2025,0
|
|
20230825,173600,45904830130,2025,2025,2025,2025,0
|
|
20230825,173500,45904830130,2025,2025,2025,2025,0
|
|
20230825,173400,45904830130,2025,2025,2025,2025,0
|
|
20230825,173300,45904830130,2025,2025,2025,2025,128567
|
|
20230825,173200,45904830130,2025,2025,2025,2025,0
|
|
20230825,173100,45904830130,2025,2025,2025,2025,0
|
|
20230825,173000,45904830130,2025,2025,2025,2025,0
|
|
20230825,172900,45904830130,2025,2025,2025,2025,0
|
|
20230825,172800,45904830130,2025,2025,2025,2025,0
|
|
20230825,172700,45904830130,2025,2025,2025,2025,0
|
|
20230825,172600,45904830130,2025,2025,2025,2025,0
|
|
20230825,172500,45904830130,2025,2025,2025,2025,0
|
|
20230825,172400,45904830130,2025,2025,2025,2025,0
|
|
20230825,172300,45904830130,2025,2025,2025,2025,0
|
|
20230825,172200,45904830130,2025,2025,2025,2025,0
|
|
20230825,172100,45904830130,2025,2025,2025,2025,0
|
|
20230825,172000,45904830130,2025,2025,2025,2025,0
|
|
20230825,171900,45904830130,2025,2025,2025,2025,0
|
|
20230825,171800,45904830130,2025,2025,2025,2025,0
|
|
20230825,171700,45904830130,2025,2025,2025,2025,0
|
|
20230825,171600,45904830130,2025,2025,2025,2025,0
|
|
20230825,171500,45904830130,2025,2025,2025,2025,0
|
|
20230825,171400,45904830130,2025,2025,2025,2025,0
|
|
20230825,171300,45904830130,2025,2025,2025,2025,0
|
|
20230825,171200,45904830130,2025,2025,2025,2025,0
|
|
20230825,171100,45904830130,2025,2025,2025,2025,0
|
|
20230825,171000,45904830130,2025,2025,2025,2025,0
|
|
20230825,170900,45904830130,2025,2025,2025,2025,0
|
|
20230825,170800,45904830130,2025,2025,2025,2025,0
|
|
20230825,170700,45904830130,2025,2025,2025,2025,0
|
|
20230825,170600,45904830130,2025,2025,2025,2025,0
|
|
20230825,170500,45904830130,2025,2025,2025,2025,0
|
|
20230825,170400,45904830130,2025,2025,2025,2025,0
|
|
20230825,170300,45904830130,2025,2025,2025,2025,128567
|
|
20230825,170200,45904830130,2025,2025,2025,2025,0
|
|
20230825,170100,45904830130,2025,2025,2025,2025,0
|
|
20230825,170000,45904830130,2025,2025,2025,2025,0
|
|
20230825,165900,45904830130,2025,2025,2025,2025,0
|
|
20230825,165800,45904830130,2025,2025,2025,2025,0
|
|
20230825,165700,45904830130,2025,2025,2025,2025,0
|
|
20230825,165600,45904830130,2025,2025,2025,2025,0
|
|
20230825,165500,45904830130,2025,2025,2025,2025,0
|
|
20230825,165400,45904830130,2025,2025,2025,2025,0
|
|
20230825,165300,45904830130,2025,2025,2025,2025,0
|
|
20230825,165200,45904830130,2025,2025,2025,2025,0
|
|
20230825,165100,45904830130,2025,2025,2025,2025,0
|
|
20230825,165000,45904830130,2025,2025,2025,2025,0
|
|
20230825,164900,45904830130,2025,2025,2025,2025,0
|
|
20230825,164800,45904830130,2025,2025,2025,2025,0
|
|
20230825,164700,45904830130,2025,2025,2025,2025,0
|
|
20230825,164600,45904830130,2025,2025,2025,2025,0
|
|
20230825,164500,45904830130,2025,2025,2025,2025,0
|
|
20230825,164400,45904830130,2025,2025,2025,2025,0
|
|
20230825,164300,45904830130,2025,2025,2025,2025,0
|
|
20230825,164200,45904830130,2025,2025,2025,2025,0
|
|
20230825,164100,45904830130,2025,2025,2025,2025,0
|
|
20230825,164000,45904830130,2025,2025,2025,2025,0
|
|
20230825,163900,45904830130,2025,2025,2025,2025,0
|
|
20230825,163800,45904830130,2025,2025,2025,2025,0
|
|
20230825,163700,45904830130,2025,2025,2025,2025,0
|
|
20230825,163600,45904830130,2025,2025,2025,2025,0
|
|
20230825,163500,45904830130,2025,2025,2025,2025,0
|
|
20230825,163400,45904830130,2025,2025,2025,2025,0
|
|
20230825,163300,45904830130,2025,2025,2025,2025,128567
|
|
20230825,163200,45904830130,2025,2025,2025,2025,0
|
|
20230825,163100,45904830130,2025,2025,2025,2025,0
|
|
20230825,163000,45904830130,2025,2025,2025,2025,0
|
|
20230825,162900,45904830130,2025,2025,2025,2025,0
|
|
20230825,162800,45904830130,2025,2025,2025,2025,0
|
|
20230825,162700,45904830130,2025,2025,2025,2025,0
|
|
20230825,162600,45904830130,2025,2025,2025,2025,0
|
|
20230825,162500,45904830130,2025,2025,2025,2025,0
|
|
20230825,162400,45904830130,2025,2025,2025,2025,0
|
|
20230825,162300,45904830130,2025,2025,2025,2025,0
|
|
20230825,162200,45904830130,2025,2025,2025,2025,0
|
|
20230825,162100,45904830130,2025,2025,2025,2025,0
|
|
20230825,162000,45904830130,2025,2025,2025,2025,0
|
|
20230825,161900,45904830130,2025,2025,2025,2025,0
|
|
20230825,161800,45904830130,2025,2025,2025,2025,0
|
|
20230825,161700,45904830130,2025,2025,2025,2025,0
|
|
20230825,161600,45904830130,2025,2025,2025,2025,0
|
|
20230825,161500,45904830130,2025,2025,2025,2025,0
|
|
20230825,161400,45904830130,2025,2025,2025,2025,0
|
|
20230825,161300,45904830130,2025,2025,2025,2025,0
|
|
20230825,161200,45904830130,2025,2025,2025,2025,0
|
|
20230825,161100,45904830130,2025,2025,2025,2025,0
|
|
20230825,161000,45904830130,2025,2025,2025,2025,0
|
|
20230825,160900,45904830130,2025,2025,2025,2025,0
|
|
20230825,160800,45904830130,2025,2025,2025,2025,0
|
|
20230825,160700,45904830130,2025,2025,2025,2025,0
|
|
20230825,160600,45904830130,2025,2025,2025,2025,0
|
|
20230825,160500,45904830130,2025,2025,2025,2025,0
|
|
20230825,160400,45904830130,2025,2025,2025,2025,0
|
|
20230825,160300,45904830130,2025,2025,2025,2025,128567
|
|
20230825,160200,45904830130,2025,2025,2025,2025,0
|
|
20230825,160100,45904830130,2025,2025,2025,2025,0
|
|
20230825,160000,45904830130,2025,2025,2025,2025,0
|
|
20230825,155900,45904830130,2025,2025,2025,2025,0
|
|
20230825,155800,45904830130,2025,2025,2025,2025,0
|
|
20230825,155700,45904830130,2025,2025,2025,2025,0
|
|
20230825,155600,45904830130,2025,2025,2025,2025,0
|
|
20230825,155500,45904830130,2025,2025,2025,2025,0
|
|
20230825,155400,45904830130,2025,2025,2025,2025,0
|
|
20230825,155300,45904830130,2025,2025,2025,2025,0
|
|
20230825,155200,45904830130,2025,2025,2025,2025,0
|
|
20230825,155100,45904830130,2025,2025,2025,2025,0
|
|
20230825,155000,45904830130,2025,2025,2025,2025,0
|
|
20230825,154900,45904830130,2025,2025,2025,2025,0
|
|
20230825,154800,45904830130,2025,2025,2025,2025,0
|
|
20230825,154700,45904830130,2025,2025,2025,2025,0
|
|
20230825,154600,45904830130,2025,2025,2025,2025,0
|
|
20230825,154500,45904830130,2025,2025,2025,2025,0
|
|
20230825,154400,45904830130,2025,2025,2025,2025,0
|
|
20230825,154300,45904830130,2025,2025,2025,2025,0
|
|
20230825,154200,45904830130,2025,2025,2025,2025,0
|
|
20230825,154100,45904830130,2025,2025,2025,2025,0
|
|
20230825,154000,45904830130,2025,2025,2025,2025,0
|
|
20230825,153900,45904830130,2025,2025,2025,2025,0
|
|
20230825,153800,45904830130,2025,2025,2025,2025,0
|
|
20230825,153700,45904830130,2025,2025,2025,2025,0
|
|
20230825,153600,45904830130,2025,2025,2025,2025,0
|
|
20230825,153500,45904830130,2025,2025,2025,2025,0
|
|
20230825,153400,45904830130,2025,2025,2025,2025,0
|
|
20230825,153300,45904830130,2025,2025,2025,2025,128567
|
|
20230825,153200,45904830130,2025,2025,2025,2025,0
|
|
20230825,153100,45904830130,2025,2025,2025,2025,0
|
|
20230825,153000,45904830130,2025,2025,2025,2025,128567
|
|
20230825,152900,45644481955,2025,2025,2025,2025,0
|
|
20230825,152800,45644481955,2025,2025,2025,2025,0
|
|
20230825,152700,45644481955,2025,2025,2025,2025,0
|
|
20230825,152600,45644481955,2025,2025,2025,2025,0
|
|
20230825,152500,45644481955,2025,2025,2025,2025,0
|
|
20230825,152400,45644481955,2025,2025,2025,2025,0
|
|
20230825,152300,45644481955,2025,2025,2025,2025,0
|
|
20230825,152200,45644481955,2025,2025,2025,2025,0
|
|
20230825,152100,45644481955,2025,2025,2025,2025,0
|
|
20230825,152000,45644481955,2025,2025,2025,2025,0
|
|
20230825,151900,45644481955,2025,2025,2030,2020,42357
|
|
20230825,151800,45558828565,2025,2020,2030,2020,21655
|
|
20230825,151700,45514993545,2030,2030,2035,2020,49343
|
|
20230825,151600,45415121970,2030,2030,2035,2030,13885
|
|
20230825,151500,45386931545,2030,2030,2035,2030,13479
|
|
20230825,151400,45359563705,2035,2035,2040,2035,12573
|
|
20230825,151300,45333973100,2040,2040,2040,2035,16613
|
|
20230825,151200,45300109365,2040,2040,2040,2030,10022
|
|
20230825,151100,45279726640,2040,2035,2040,2030,4070
|
|
20230825,151000,45271455595,2035,2030,2035,2030,7325
|
|
20230825,150900,45256574955,2030,2025,2045,2025,70761
|
|
20230825,150800,45112346505,2025,2035,2040,2025,22254
|
|
20230825,150700,45067115845,2035,2040,2040,2030,1893
|
|
20230825,150600,45063266760,2035,2040,2040,2030,1160
|
|
20230825,150500,45060906100,2040,2030,2045,2030,3596
|
|
20230825,150400,45053570350,2030,2040,2040,2025,9291
|
|
20230825,150300,45034656895,2040,2040,2045,2025,51060
|
|
20230825,150200,44930708945,2040,2040,2040,2035,3896
|
|
20230825,150100,44922765665,2035,2040,2045,2035,9056
|
|
20230825,150000,44904278110,2045,2040,2045,2040,4768
|
|
20230825,145900,44894548345,2045,2040,2045,2040,4334
|
|
20230825,145800,44885706980,2035,2040,2045,2035,4605
|
|
20230825,145700,44876325720,2045,2035,2045,2035,5042
|
|
20230825,145600,44866045985,2035,2035,2040,2035,6134
|
|
20230825,145500,44853563230,2030,2040,2045,2025,12210
|
|
20230825,145400,44828729255,2040,2030,2045,2030,18990
|
|
20230825,145300,44789988135,2030,2030,2035,2025,5757
|
|
20230825,145200,44778320105,2030,2030,2035,2025,9278
|
|
20230825,145100,44759471190,2030,2030,2035,2030,4214
|
|
20230825,145000,44750914290,2025,2025,2035,2025,2801
|
|
20230825,144900,44745238025,2025,2030,2030,2025,9479
|
|
20230825,144800,44726000680,2030,2030,2035,2025,5863
|
|
20230825,144700,44714097565,2025,2025,2035,2025,30133
|
|
20230825,144600,44653041955,2030,2030,2035,2025,16859
|
|
20230825,144500,44618868265,2025,2030,2035,2025,21195
|
|
20230825,144400,44575845880,2035,2035,2040,2035,7491
|
|
20230825,144300,44560599925,2040,2040,2040,2035,282
|
|
20230825,144200,44560025655,2040,2040,2040,2035,2355
|
|
20230825,144100,44555233165,2035,2045,2045,2035,4729
|
|
20230825,144000,44545597045,2045,2040,2050,2040,3650
|
|
20230825,143900,44538149720,2045,2050,2050,2045,1915
|
|
20230825,143800,44534232980,2050,2050,2055,2040,1637
|
|
20230825,143700,44530885240,2055,2045,2055,2040,24000
|
|
20230825,143600,44481655235,2055,2035,2055,2035,59461
|
|
20230825,143500,44359993710,2035,2035,2040,2035,22131
|
|
20230825,143400,44314956865,2030,2030,2035,2025,1763
|
|
20230825,143300,44311381910,2035,2030,2035,2030,6873
|
|
20230825,143200,44297421955,2030,2030,2035,2025,10105
|
|
20230825,143100,44276908930,2035,2030,2035,2030,1164
|
|
20230825,143000,44274543200,2030,2035,2035,2030,4758
|
|
20230825,142900,44264882415,2035,2040,2040,2030,4195
|
|
20230825,142800,44256366525,2040,2035,2040,2030,7305
|
|
20230825,142700,44241492920,2040,2035,2040,2030,15305
|
|
20230825,142600,44210360335,2040,2035,2040,2035,2939
|
|
20230825,142500,44204376490,2035,2040,2040,2035,3101
|
|
20230825,142400,44198059550,2040,2035,2040,2030,3714
|
|
20230825,142300,44190500350,2030,2035,2035,2030,139
|
|
20230825,142200,44190217560,2030,2030,2035,2030,3094
|
|
20230825,142100,44183921600,2035,2035,2035,2030,2483
|
|
20230825,142000,44178869930,2035,2030,2035,2030,170
|
|
20230825,141900,44178524770,2035,2035,2035,2030,3609
|
|
20230825,141800,44171198465,2030,2035,2035,2025,2768
|
|
20230825,141700,44165585305,2030,2035,2035,2025,1989
|
|
20230825,141600,44161544595,2035,2030,2035,2025,3031
|
|
20230825,141500,44155401145,2025,2035,2035,2025,12671
|
|
20230825,141400,44129732015,2040,2040,2040,2035,1707
|
|
20230825,141300,44126257140,2040,2030,2040,2025,5762
|
|
20230825,141200,44114545295,2030,2020,2030,2020,23005
|
|
20230825,141100,44068048365,2030,2020,2030,2020,10059
|
|
20230825,141000,44047664520,2025,2040,2040,2020,73338
|
|
20230825,140900,43898659390,2040,2045,2045,2040,1862
|
|
20230825,140800,43894860855,2045,2040,2045,2040,17572
|
|
20230825,140700,43858976645,2045,2040,2045,2040,181
|
|
20230825,140600,43858607020,2045,2045,2045,2040,10692
|
|
20230825,140500,43836793440,2045,2045,2045,2045,3308
|
|
20230825,140400,43830028580,2045,2045,2050,2045,5025
|
|
20230825,140300,43819752445,2045,2045,2045,2045,2696
|
|
20230825,140200,43814239125,2045,2045,2050,2045,8961
|
|
20230825,140100,43795913875,2045,2040,2050,2040,3560
|
|
20230825,140000,43788632540,2040,2045,2045,2040,4989
|
|
20230825,135900,43778440810,2040,2040,2045,2040,1525
|
|
20230825,135800,43775326675,2040,2040,2045,2035,24892
|
|
20230825,135700,43724548740,2040,2040,2045,2040,3546
|
|
20230825,135600,43717301230,2045,2045,2045,2040,5999
|
|
20230825,135500,43705034375,2045,2040,2045,2040,6034
|
|
20230825,135400,43692715910,2035,2040,2045,2035,12309
|
|
20230825,135300,43667608515,2040,2040,2040,2040,8498
|
|
20230825,135200,43650272595,2045,2045,2045,2040,1796
|
|
20230825,135100,43646607735,2045,2045,2045,2040,4351
|
|
20230825,135000,43637721925,2045,2050,2050,2045,2343
|
|
20230825,134900,43632930470,2050,2045,2050,2045,2911
|
|
20230825,134800,43626972570,2040,2045,2045,2040,3946
|
|
20230825,134700,43618912985,2040,2045,2045,2040,5248
|
|
20230825,134600,43608202645,2045,2045,2045,2040,14196
|
|
20230825,134500,43579237755,2045,2040,2045,2040,6853
|
|
20230825,134400,43565246065,2040,2045,2045,2040,1140
|
|
20230825,134300,43562914985,2045,2040,2045,2040,1355
|
|
20230825,134200,43560144020,2045,2050,2050,2045,1116
|
|
20230825,134100,43557860545,2050,2045,2050,2040,5230
|
|
20230825,134000,43547152135,2045,2045,2050,2045,6007
|
|
20230825,133900,43534867815,2050,2045,2050,2045,2548
|
|
20230825,133800,43529655920,2045,2040,2050,2040,22465
|
|
20230825,133700,43483812250,2040,2045,2045,2040,18268
|
|
20230825,133600,43446545020,2040,2045,2050,2040,14320
|
|
20230825,133500,43417266645,2050,2045,2050,2040,3801
|
|
20230825,133400,43409490065,2050,2050,2050,2045,1226
|
|
20230825,133300,43406977290,2050,2045,2050,2040,984
|
|
20230825,133200,43404965000,2045,2050,2050,2045,979
|
|
20230825,133100,43402961790,2050,2050,2050,2040,4172
|
|
20230825,133000,43394430910,2050,2045,2050,2040,3558
|
|
20230825,132900,43387146720,2040,2045,2050,2040,926
|
|
20230825,132800,43385253060,2050,2040,2050,2040,6407
|
|
20230825,132700,43372161860,2040,2045,2045,2040,4748
|
|
20230825,132600,43362474730,2040,2040,2045,2040,12793
|
|
20230825,132500,43336369095,2040,2040,2045,2040,5482
|
|
20230825,132400,43325167100,2040,2045,2045,2040,20216
|
|
20230825,132300,43283852430,2050,2055,2060,2045,23786
|
|
20230825,132200,43235127455,2050,2055,2055,2050,6003
|
|
20230825,132100,43222811290,2055,2055,2055,2050,3743
|
|
20230825,132000,43215120900,2055,2050,2055,2050,11397
|
|
20230825,131900,43191701970,2050,2055,2055,2050,6653
|
|
20230825,131800,43178048570,2055,2055,2055,2050,1144
|
|
20230825,131700,43175699195,2050,2055,2055,2050,5339
|
|
20230825,131600,43164743190,2055,2055,2055,2050,3474
|
|
20230825,131500,43157617035,2055,2050,2055,2045,9345
|
|
20230825,131400,43138467535,2050,2050,2050,2045,1217
|
|
20230825,131300,43135975510,2050,2050,2050,2045,1826
|
|
20230825,131200,43132233485,2050,2050,2055,2045,9174
|
|
20230825,131100,43113425645,2050,2050,2055,2045,2449
|
|
20230825,131000,43108413170,2050,2050,2050,2045,5633
|
|
20230825,130900,43096872700,2050,2055,2055,2050,10283
|
|
20230825,130800,43075784975,2055,2050,2055,2050,3205
|
|
20230825,130700,43069209445,2050,2050,2055,2050,4809
|
|
20230825,130600,43059350745,2045,2045,2050,2045,46018
|
|
20230825,130500,42965080405,2045,2050,2050,2045,13374
|
|
20230825,130400,42937711380,2050,2055,2060,2045,17591
|
|
20230825,130300,42901646730,2055,2055,2055,2055,2859
|
|
20230825,130200,42895771485,2050,2050,2055,2045,2833
|
|
20230825,130100,42889963585,2050,2050,2055,2045,9094
|
|
20230825,130000,42871348440,2050,2055,2055,2045,15842
|
|
20230825,125900,42838875315,2055,2060,2060,2050,5718
|
|
20230825,125800,42827127025,2060,2060,2060,2050,496
|
|
20230825,125700,42826108990,2060,2055,2060,2045,18999
|
|
20230825,125600,42787159070,2055,2055,2060,2045,41653
|
|
20230825,125500,42701739655,2055,2065,2065,2055,21078
|
|
20230825,125400,42658318365,2065,2065,2065,2060,3250
|
|
20230825,125300,42651615095,2065,2055,2065,2055,7795
|
|
20230825,125200,42635533910,2060,2060,2065,2060,18399
|
|
20230825,125100,42597631695,2060,2065,2065,2060,1579
|
|
20230825,125000,42594371940,2065,2055,2065,2055,10171
|
|
20230825,124900,42573403365,2055,2070,2070,2055,58008
|
|
20230825,124800,42453767110,2070,2065,2070,2065,2501
|
|
20230825,124700,42448601245,2070,2065,2070,2065,998
|
|
20230825,124600,42446535480,2065,2065,2065,2060,1747
|
|
20230825,124500,42442929480,2060,2070,2075,2060,33711
|
|
20230825,124400,42373278865,2070,2080,2080,2070,7471
|
|
20230825,124300,42357779880,2080,2080,2080,2075,1234
|
|
20230825,124200,42355213415,2075,2090,2090,2075,2371
|
|
20230825,124100,42350278150,2090,2080,2090,2075,13508
|
|
20230825,124000,42322195110,2080,2085,2085,2080,5988
|
|
20230825,123900,42309723450,2085,2100,2100,2085,14488
|
|
20230825,123800,42279411045,2100,2100,2105,2090,28166
|
|
20230825,123700,42220259645,2100,2080,2105,2080,71889
|
|
20230825,123600,42069652885,2080,2085,2085,2080,16325
|
|
20230825,123500,42035644330,2085,2080,2085,2075,6067
|
|
20230825,123400,42023028255,2080,2085,2085,2075,2754
|
|
20230825,123300,42017303855,2075,2080,2085,2075,9660
|
|
20230825,123200,41997194970,2085,2085,2085,2075,12889
|
|
20230825,123100,41970362445,2085,2090,2090,2080,13729
|
|
20230825,123000,41941723355,2085,2080,2085,2080,21556
|
|
20230825,122900,41896832150,2080,2080,2080,2075,1599
|
|
20230825,122800,41893511615,2080,2080,2080,2075,2843
|
|
20230825,122700,41887602655,2080,2080,2080,2075,2114
|
|
20230825,122600,41883205630,2080,2075,2080,2075,7097
|
|
20230825,122500,41868451350,2080,2075,2080,2075,5340
|
|
20230825,122400,41857370755,2075,2075,2080,2070,9363
|
|
20230825,122300,41837940450,2075,2075,2080,2075,16259
|
|
20230825,122200,41804179215,2080,2080,2080,2075,7684
|
|
20230825,122100,41788196510,2080,2090,2095,2080,28338
|
|
20230825,122000,41729055700,2085,2080,2090,2080,28450
|
|
20230825,121900,41669676425,2085,2075,2085,2070,24810
|
|
20230825,121800,41618127505,2075,2075,2075,2065,9243
|
|
20230825,121700,41598972460,2065,2070,2075,2065,11123
|
|
20230825,121600,41575980160,2070,2070,2075,2065,9375
|
|
20230825,121500,41556576665,2070,2060,2070,2055,14476
|
|
20230825,121400,41526738420,2060,2060,2065,2055,1048
|
|
20230825,121300,41524583850,2060,2060,2060,2060,6001
|
|
20230825,121200,41512221790,2060,2055,2065,2050,5585
|
|
20230825,121100,41500721935,2050,2055,2055,2050,9560
|
|
20230825,121000,41481088725,2055,2060,2065,2055,8446
|
|
20230825,120900,41463712100,2060,2060,2065,2060,3802
|
|
20230825,120800,41455874870,2060,2050,2065,2050,6798
|
|
20230825,120700,41441881080,2055,2070,2070,2055,16348
|
|
20230825,120600,41408198670,2065,2065,2065,2060,2566
|
|
20230825,120500,41402902805,2065,2055,2065,2050,4633
|
|
20230825,120400,41393389460,2055,2060,2065,2045,62697
|
|
20230825,120300,41264771715,2060,2070,2075,2060,37056
|
|
20230825,120200,41188284775,2075,2070,2075,2065,9162
|
|
20230825,120100,41169306675,2070,2070,2075,2065,10313
|
|
20230825,120000,41147973490,2070,2080,2085,2070,35670
|
|
20230825,115900,41074038130,2085,2080,2085,2080,4570
|
|
20230825,115800,41064516300,2085,2085,2085,2080,4827
|
|
20230825,115700,41054472715,2085,2085,2085,2075,64532
|
|
20230825,115600,40920177695,2085,2080,2085,2070,7604
|
|
20230825,115500,40904384220,2080,2075,2080,2075,7009
|
|
20230825,115400,40889840415,2075,2080,2080,2070,14653
|
|
20230825,115300,40859436720,2080,2080,2080,2075,25137
|
|
20230825,115200,40807220340,2080,2065,2080,2065,41403
|
|
20230825,115100,40721462420,2070,2060,2070,2060,12985
|
|
20230825,115000,40694630125,2065,2060,2065,2055,13934
|
|
20230825,114900,40665924025,2060,2055,2060,2055,8992
|
|
20230825,114800,40647434935,2055,2050,2060,2050,3578
|
|
20230825,114700,40640080550,2050,2055,2060,2050,18817
|
|
20230825,114600,40601474720,2050,2070,2070,2050,49458
|
|
20230825,114500,40499731360,2070,2065,2070,2060,6105
|
|
20230825,114400,40487125025,2065,2070,2070,2065,15432
|
|
20230825,114300,40455257890,2070,2065,2070,2060,11922
|
|
20230825,114200,40430638485,2065,2060,2065,2060,4855
|
|
20230825,114100,40420626345,2060,2075,2075,2055,71729
|
|
20230825,114000,40272872530,2075,2075,2075,2070,7486
|
|
20230825,113900,40257354065,2075,2075,2080,2070,20319
|
|
20230825,113800,40215241330,2075,2090,2090,2075,22969
|
|
20230825,113700,40167486265,2090,2090,2095,2080,24739
|
|
20230825,113600,40115815755,2090,2095,2095,2090,4425
|
|
20230825,113500,40106567460,2090,2095,2095,2085,13492
|
|
20230825,113400,40078382305,2095,2095,2095,2085,10738
|
|
20230825,113300,40055938840,2095,2085,2105,2080,77728
|
|
20230825,113200,39893080725,2085,2085,2090,2080,19823
|
|
20230825,113100,39851752940,2080,2080,2085,2075,43038
|
|
20230825,113000,39762342540,2080,2080,2085,2080,25039
|
|
20230825,112900,39710245165,2085,2085,2085,2080,22807
|
|
20230825,112800,39662770395,2085,2085,2090,2075,46832
|
|
20230825,112700,39565394435,2085,2085,2090,2075,30533
|
|
20230825,112600,39501788180,2085,2100,2100,2075,92195
|
|
20230825,112500,39309602225,2095,2105,2105,2090,53139
|
|
20230825,112400,39198123110,2105,2105,2115,2100,107911
|
|
20230825,112300,38970475670,2105,2090,2110,2090,113227
|
|
20230825,112200,38732547210,2095,2090,2095,2055,157292
|
|
20230825,112100,38405868790,2090,2110,2110,2085,167645
|
|
20230825,112000,38054349995,2105,2100,2110,2095,156563
|
|
20230825,111900,37725172585,2100,2090,2110,2090,172664
|
|
20230825,111800,37362635130,2090,2095,2105,2085,271096
|
|
20230825,111700,36794215160,2095,2050,2100,2045,298714
|
|
20230825,111600,36173849410,2055,2045,2060,2045,84859
|
|
20230825,111500,35999848430,2045,2035,2050,2030,57638
|
|
20230825,111400,35882212225,2040,2040,2040,2035,26523
|
|
20230825,111300,35828210290,2040,2020,2040,2020,31439
|
|
20230825,111200,35764286495,2020,2015,2025,2015,6148
|
|
20230825,111100,35751884880,2015,2015,2020,2010,2797
|
|
20230825,111000,35746244310,2010,2015,2015,2010,6123
|
|
20230825,110900,35733920075,2015,2015,2025,2010,5400
|
|
20230825,110800,35723040080,2015,2020,2020,2010,6926
|
|
20230825,110700,35709088235,2020,2020,2020,2015,10171
|
|
20230825,110600,35688559585,2025,2015,2025,2015,7280
|
|
20230825,110500,35673855140,2020,2020,2020,2015,3652
|
|
20230825,110400,35666490525,2020,2020,2025,2015,4773
|
|
20230825,110300,35656855640,2020,2020,2025,2015,6197
|
|
20230825,110200,35644353725,2020,2025,2030,2020,24218
|
|
20230825,110100,35595348615,2025,2020,2025,2015,12673
|
|
20230825,110000,35569759090,2020,2020,2020,2015,5471
|
|
20230825,105900,35558709945,2020,2020,2020,2010,4006
|
|
20230825,105800,35550621365,2010,2005,2020,2005,50852
|
|
20230825,105700,35448353815,2000,2010,2015,2000,52556
|
|
20230825,105600,35342976630,2005,2010,2015,2005,21020
|
|
20230825,105500,35300724620,2010,2015,2015,2005,7608
|
|
20230825,105400,35285441595,2015,2015,2015,2005,29885
|
|
20230825,105300,35225335805,2020,2015,2020,2010,18358
|
|
20230825,105200,35188324990,2015,2010,2015,2005,38570
|
|
20230825,105100,35110814945,2010,2015,2020,2005,87349
|
|
20230825,105000,34935270180,2020,2020,2020,2010,27564
|
|
20230825,104900,34879723110,2020,2020,2025,2015,42344
|
|
20230825,104800,34794333235,2020,2025,2030,2020,34663
|
|
20230825,104700,34724248140,2025,2040,2040,2025,23124
|
|
20230825,104600,34677409105,2035,2035,2040,2030,31164
|
|
20230825,104500,34614096220,2040,2040,2040,2035,4080
|
|
20230825,104400,34605790475,2040,2030,2040,2030,11403
|
|
20230825,104300,34582587580,2035,2035,2040,2030,15446
|
|
20230825,104200,34551158470,2040,2035,2040,2030,15445
|
|
20230825,104100,34519759215,2035,2045,2045,2030,41980
|
|
20230825,104000,34434202400,2045,2040,2045,2040,11819
|
|
20230825,103900,34410035465,2045,2045,2045,2040,17088
|
|
20230825,103800,34375098370,2040,2040,2045,2035,12619
|
|
20230825,103700,34349341970,2040,2035,2040,2030,21149
|
|
20230825,103600,34306270180,2035,2040,2040,2030,13665
|
|
20230825,103500,34278471960,2040,2045,2045,2030,10732
|
|
20230825,103400,34256597290,2045,2035,2045,2035,11289
|
|
20230825,103300,34233567320,2040,2040,2040,2030,41405
|
|
20230825,103200,34149428600,2040,2040,2045,2035,23838
|
|
20230825,103100,34100828890,2045,2040,2045,2030,38726
|
|
20230825,103000,34021959040,2040,2045,2050,2040,14748
|
|
20230825,102900,33991829975,2045,2045,2050,2040,11987
|
|
20230825,102800,33967315115,2050,2045,2050,2035,27985
|
|
20230825,102700,33910250960,2040,2055,2055,2040,27346
|
|
20230825,102600,33854279740,2055,2055,2055,2050,4646
|
|
20230825,102500,33844734120,2055,2050,2055,2050,7389
|
|
20230825,102400,33829569695,2050,2050,2055,2045,10467
|
|
20230825,102300,33808103720,2055,2050,2060,2045,19641
|
|
20230825,102200,33767757585,2050,2055,2055,2045,12913
|
|
20230825,102100,33741278615,2055,2040,2060,2040,70360
|
|
20230825,102000,33597138235,2035,2035,2040,2025,38204
|
|
20230825,101900,33519399565,2030,2025,2050,2020,135587
|
|
20230825,101800,33243860505,2025,2055,2060,2020,280660
|
|
20230825,101700,32671078005,2055,2060,2065,2055,22789
|
|
20230825,101600,32624147425,2065,2070,2070,2060,8142
|
|
20230825,101500,32607345595,2070,2065,2075,2065,51560
|
|
20230825,101400,32500539080,2070,2070,2070,2065,22240
|
|
20230825,101300,32454568205,2065,2075,2075,2065,13498
|
|
20230825,101200,32426650625,2075,2075,2075,2065,33473
|
|
20230825,101100,32357400815,2075,2070,2080,2065,20583
|
|
20230825,101000,32314726935,2070,2070,2075,2065,21719
|
|
20230825,100900,32269784200,2070,2065,2070,2060,47560
|
|
20230825,100800,32171598950,2065,2065,2070,2065,13945
|
|
20230825,100700,32142800865,2065,2070,2070,2065,14257
|
|
20230825,100600,32113358760,2065,2070,2075,2065,24158
|
|
20230825,100500,32063409515,2070,2070,2075,2070,15818
|
|
20230825,100400,32030664230,2070,2070,2075,2065,27143
|
|
20230825,100300,31974469405,2070,2065,2070,2060,23164
|
|
20230825,100200,31926694395,2060,2060,2065,2055,24037
|
|
20230825,100100,31877149175,2060,2060,2070,2055,42719
|
|
20230825,100000,31789144440,2060,2070,2075,2060,25604
|
|
20230825,095900,31736245445,2075,2070,2075,2055,129435
|
|
20230825,095800,31469362360,2065,2070,2075,2065,33219
|
|
20230825,095700,31400573740,2075,2065,2075,2055,151781
|
|
20230825,095600,31087285265,2065,2070,2075,2065,103219
|
|
20230825,095500,30873888050,2070,2090,2095,2065,202477
|
|
20230825,095400,30453241875,2090,2090,2100,2085,48220
|
|
20230825,095300,30352460290,2090,2095,2100,2090,60643
|
|
20230825,095200,30225568355,2095,2100,2105,2090,30204
|
|
20230825,095100,30162270880,2095,2110,2115,2095,41844
|
|
20230825,095000,30074300560,2115,2110,2115,2105,44308
|
|
20230825,094900,29980881625,2115,2115,2120,2110,24131
|
|
20230825,094800,29929914470,2115,2100,2130,2095,151239
|
|
20230825,094700,29610904180,2100,2095,2100,2095,44369
|
|
20230825,094600,29517923050,2100,2105,2105,2090,79075
|
|
20230825,094500,29352306935,2100,2100,2105,2095,44330
|
|
20230825,094400,29259377105,2095,2105,2105,2090,85951
|
|
20230825,094300,29079186130,2105,2120,2120,2100,82513
|
|
20230825,094200,28905273660,2115,2130,2130,2115,78139
|
|
20230825,094100,28739617785,2130,2130,2135,2115,90747
|
|
20230825,094000,28546816180,2125,2130,2130,2120,64275
|
|
20230825,093900,28410134560,2125,2130,2130,2120,57237
|
|
20230825,093800,28288451210,2130,2120,2130,2115,53489
|
|
20230825,093700,28174948645,2120,2120,2125,2115,51030
|
|
20230825,093600,28066780340,2120,2125,2130,2120,127695
|
|
20230825,093500,27795263085,2125,2120,2125,2115,79654
|
|
20230825,093400,27626337615,2120,2115,2120,2110,40659
|
|
20230825,093300,27540289740,2110,2120,2120,2105,55541
|
|
20230825,093200,27423042605,2120,2100,2120,2100,74923
|
|
20230825,093100,27264881745,2100,2090,2100,2090,42317
|
|
20230825,093000,27176302395,2095,2095,2100,2090,46590
|
|
20230825,092900,27078781935,2095,2090,2100,2090,83829
|
|
20230825,092800,26903188285,2095,2095,2100,2085,100256
|
|
20230825,092700,26693494525,2090,2120,2120,2085,237426
|
|
20230825,092600,26194949605,2120,2110,2125,2110,51046
|
|
20230825,092500,26086935945,2115,2115,2120,2100,141503
|
|
20230825,092400,25788502215,2115,2135,2135,2115,102274
|
|
20230825,092300,25571123190,2135,2130,2145,2130,169782
|
|
20230825,092200,25208399390,2135,2115,2150,2110,203190
|
|
20230825,092100,24775406440,2110,2105,2115,2105,98419
|
|
20230825,092000,24567539435,2110,2115,2120,2100,363027
|
|
20230825,091900,23802421120,2115,2120,2125,2115,175289
|
|
20230825,091800,23430884835,2120,2160,2160,2120,261677
|
|
20230825,091700,22872321010,2160,2155,2170,2150,275597
|
|
20230825,091600,22277005400,2155,2135,2155,2135,134673
|
|
20230825,091500,21987980000,2135,2135,2140,2125,81817
|
|
20230825,091400,21813465480,2140,2115,2140,2110,209276
|
|
20230825,091300,21369900705,2115,2155,2155,2115,251628
|
|
20230825,091200,20833180030,2155,2140,2170,2135,256868
|
|
20230825,091100,20279392460,2140,2150,2155,2125,428118
|
|
20230825,091000,19363078540,2150,2165,2170,2150,241048
|
|
20230825,090900,18843405730,2165,2185,2185,2150,253655
|
|
20230825,090800,18293558880,2185,2180,2195,2175,444204
|
|
20230825,090700,17321960775,2185,2170,2185,2140,527855
|
|
20230825,090600,16181514350,2170,2190,2195,2155,571168
|
|
20230825,090500,14940273805,2195,2225,2225,2190,376995
|
|
20230825,090400,14109736310,2225,2170,2235,2165,1307903
|
|
20230825,090300,11216961810,2170,2220,2220,2170,798791
|
|
20230825,090200,9464349465,2220,2210,2220,2185,1445941
|
|
20230825,090100,6271050850,2205,2145,2215,2135,1729714
|
|
20230825,090000,2503852185,2145,2060,2150,2040,1189502
|