627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192400,4385637275,4100,4100,4100,4100,21232
|
|
20230803,192300,4385637275,4100,4100,4100,4100,0
|
|
20230803,192200,4385637275,4100,4100,4100,4100,0
|
|
20230803,192100,4385637275,4100,4100,4100,4100,0
|
|
20230803,192000,4385637275,4100,4100,4100,4100,0
|
|
20230803,191900,4385637275,4100,4100,4100,4100,0
|
|
20230803,191800,4385637275,4100,4100,4100,4100,0
|
|
20230803,191700,4385637275,4100,4100,4100,4100,0
|
|
20230803,191600,4385637275,4100,4100,4100,4100,0
|
|
20230803,191500,4385637275,4100,4100,4100,4100,0
|
|
20230803,191400,4385637275,4100,4100,4100,4100,0
|
|
20230803,191300,4385637275,4100,4100,4100,4100,0
|
|
20230803,191200,4385637275,4100,4100,4100,4100,0
|
|
20230803,191100,4385637275,4100,4100,4100,4100,0
|
|
20230803,191000,4385637275,4100,4100,4100,4100,0
|
|
20230803,190900,4385637275,4100,4100,4100,4100,0
|
|
20230803,190800,4385637275,4100,4100,4100,4100,0
|
|
20230803,190700,4385637275,4100,4100,4100,4100,0
|
|
20230803,190600,4385637275,4100,4100,4100,4100,0
|
|
20230803,190500,4385637275,4100,4100,4100,4100,0
|
|
20230803,190400,4385637275,4100,4100,4100,4100,0
|
|
20230803,190300,4385637275,4100,4100,4100,4100,0
|
|
20230803,190200,4385637275,4100,4100,4100,4100,0
|
|
20230803,190100,4385637275,4100,4100,4100,4100,0
|
|
20230803,190000,4385637275,4100,4100,4100,4100,0
|
|
20230803,185900,4385637275,4100,4100,4100,4100,0
|
|
20230803,185800,4385637275,4100,4100,4100,4100,0
|
|
20230803,185700,4385637275,4100,4100,4100,4100,0
|
|
20230803,185600,4385637275,4100,4100,4100,4100,0
|
|
20230803,185500,4385637275,4100,4100,4100,4100,0
|
|
20230803,185400,4385637275,4100,4100,4100,4100,21232
|
|
20230803,185300,4385637275,4100,4100,4100,4100,0
|
|
20230803,185200,4385637275,4100,4100,4100,4100,0
|
|
20230803,185100,4385637275,4100,4100,4100,4100,0
|
|
20230803,185000,4385637275,4100,4100,4100,4100,0
|
|
20230803,184900,4385637275,4100,4100,4100,4100,0
|
|
20230803,184800,4385637275,4100,4100,4100,4100,0
|
|
20230803,184700,4385637275,4100,4100,4100,4100,0
|
|
20230803,184600,4385637275,4100,4100,4100,4100,0
|
|
20230803,184500,4385637275,4100,4100,4100,4100,0
|
|
20230803,184400,4385637275,4100,4100,4100,4100,0
|
|
20230803,184300,4385637275,4100,4100,4100,4100,0
|
|
20230803,184200,4385637275,4100,4100,4100,4100,0
|
|
20230803,184100,4385637275,4100,4100,4100,4100,0
|
|
20230803,184000,4385637275,4100,4100,4100,4100,0
|
|
20230803,183900,4385637275,4100,4100,4100,4100,0
|
|
20230803,183800,4385637275,4100,4100,4100,4100,0
|
|
20230803,183700,4385637275,4100,4100,4100,4100,0
|
|
20230803,183600,4385637275,4100,4100,4100,4100,0
|
|
20230803,183500,4385637275,4100,4100,4100,4100,0
|
|
20230803,183400,4385637275,4100,4100,4100,4100,0
|
|
20230803,183300,4385637275,4100,4100,4100,4100,0
|
|
20230803,183200,4385637275,4100,4100,4100,4100,0
|
|
20230803,183100,4385637275,4100,4100,4100,4100,0
|
|
20230803,183000,4385637275,4100,4100,4100,4100,0
|
|
20230803,182900,4385637275,4100,4100,4100,4100,0
|
|
20230803,182800,4385637275,4100,4100,4100,4100,0
|
|
20230803,182700,4385637275,4100,4100,4100,4100,0
|
|
20230803,182600,4385637275,4100,4100,4100,4100,0
|
|
20230803,182500,4385637275,4100,4100,4100,4100,0
|
|
20230803,182400,4385637275,4100,4100,4100,4100,21232
|
|
20230803,182300,4385637275,4100,4100,4100,4100,0
|
|
20230803,182200,4385637275,4100,4100,4100,4100,0
|
|
20230803,182100,4385637275,4100,4100,4100,4100,0
|
|
20230803,182000,4385637275,4100,4100,4100,4100,0
|
|
20230803,181900,4385637275,4100,4100,4100,4100,0
|
|
20230803,181800,4385637275,4100,4100,4100,4100,0
|
|
20230803,181700,4385637275,4100,4100,4100,4100,0
|
|
20230803,181600,4385637275,4100,4100,4100,4100,0
|
|
20230803,181500,4385637275,4100,4100,4100,4100,0
|
|
20230803,181400,4385637275,4100,4100,4100,4100,0
|
|
20230803,181300,4385637275,4100,4100,4100,4100,0
|
|
20230803,181200,4385637275,4100,4100,4100,4100,0
|
|
20230803,181100,4385637275,4100,4100,4100,4100,0
|
|
20230803,181000,4385637275,4100,4100,4100,4100,0
|
|
20230803,180900,4385637275,4100,4100,4100,4100,0
|
|
20230803,180800,4385637275,4100,4100,4100,4100,0
|
|
20230803,180700,4385637275,4100,4100,4100,4100,0
|
|
20230803,180600,4385637275,4100,4100,4100,4100,0
|
|
20230803,180500,4385637275,4100,4100,4100,4100,0
|
|
20230803,180400,4385637275,4100,4100,4100,4100,0
|
|
20230803,180300,4385637275,4100,4100,4100,4100,0
|
|
20230803,180200,4385637275,4100,4100,4100,4100,0
|
|
20230803,180100,4385637275,4100,4100,4100,4100,0
|
|
20230803,180000,4385637275,4100,4100,4100,4100,0
|
|
20230803,175900,4385637275,4100,4100,4100,4100,0
|
|
20230803,175800,4385637275,4100,4100,4100,4100,0
|
|
20230803,175700,4385637275,4100,4100,4100,4100,0
|
|
20230803,175600,4385637275,4100,4100,4100,4100,0
|
|
20230803,175500,4385637275,4100,4100,4100,4100,0
|
|
20230803,175400,4385637275,4100,4100,4100,4100,21232
|
|
20230803,175300,4385637275,4100,4100,4100,4100,0
|
|
20230803,175200,4385637275,4100,4100,4100,4100,0
|
|
20230803,175100,4385637275,4100,4100,4100,4100,0
|
|
20230803,175000,4385637275,4100,4100,4100,4100,0
|
|
20230803,174900,4385637275,4100,4100,4100,4100,0
|
|
20230803,174800,4385637275,4100,4100,4100,4100,0
|
|
20230803,174700,4385637275,4100,4100,4100,4100,0
|
|
20230803,174600,4385637275,4100,4100,4100,4100,0
|
|
20230803,174500,4385637275,4100,4100,4100,4100,0
|
|
20230803,174400,4385637275,4100,4100,4100,4100,0
|
|
20230803,174300,4385637275,4100,4100,4100,4100,0
|
|
20230803,174200,4385637275,4100,4100,4100,4100,0
|
|
20230803,174100,4385637275,4100,4100,4100,4100,0
|
|
20230803,174000,4385637275,4100,4100,4100,4100,0
|
|
20230803,173900,4385637275,4100,4100,4100,4100,0
|
|
20230803,173800,4385637275,4100,4100,4100,4100,0
|
|
20230803,173700,4385637275,4100,4100,4100,4100,0
|
|
20230803,173600,4385637275,4100,4100,4100,4100,0
|
|
20230803,173500,4385637275,4100,4100,4100,4100,0
|
|
20230803,173400,4385637275,4100,4100,4100,4100,0
|
|
20230803,173300,4385637275,4100,4100,4100,4100,0
|
|
20230803,173200,4385637275,4100,4100,4100,4100,0
|
|
20230803,173100,4385637275,4100,4100,4100,4100,0
|
|
20230803,173000,4385637275,4100,4100,4100,4100,0
|
|
20230803,172900,4385637275,4100,4100,4100,4100,0
|
|
20230803,172800,4385637275,4100,4100,4100,4100,0
|
|
20230803,172700,4385637275,4100,4100,4100,4100,0
|
|
20230803,172600,4385637275,4100,4100,4100,4100,0
|
|
20230803,172500,4385637275,4100,4100,4100,4100,0
|
|
20230803,172400,4385637275,4100,4100,4100,4100,21232
|
|
20230803,172300,4385637275,4100,4100,4100,4100,0
|
|
20230803,172200,4385637275,4100,4100,4100,4100,0
|
|
20230803,172100,4385637275,4100,4100,4100,4100,0
|
|
20230803,172000,4385637275,4100,4100,4100,4100,0
|
|
20230803,171900,4385637275,4100,4100,4100,4100,0
|
|
20230803,171800,4385637275,4100,4100,4100,4100,0
|
|
20230803,171700,4385637275,4100,4100,4100,4100,0
|
|
20230803,171600,4385637275,4100,4100,4100,4100,0
|
|
20230803,171500,4385637275,4100,4100,4100,4100,0
|
|
20230803,171400,4385637275,4100,4100,4100,4100,0
|
|
20230803,171300,4385637275,4100,4100,4100,4100,0
|
|
20230803,171200,4385637275,4100,4100,4100,4100,0
|
|
20230803,171100,4385637275,4100,4100,4100,4100,0
|
|
20230803,171000,4385637275,4100,4100,4100,4100,0
|
|
20230803,170900,4385637275,4100,4100,4100,4100,0
|
|
20230803,170800,4385637275,4100,4100,4100,4100,0
|
|
20230803,170700,4385637275,4100,4100,4100,4100,0
|
|
20230803,170600,4385637275,4100,4100,4100,4100,0
|
|
20230803,170500,4385637275,4100,4100,4100,4100,0
|
|
20230803,170400,4385637275,4100,4100,4100,4100,0
|
|
20230803,170300,4385637275,4100,4100,4100,4100,0
|
|
20230803,170200,4385637275,4100,4100,4100,4100,0
|
|
20230803,170100,4385637275,4100,4100,4100,4100,0
|
|
20230803,170000,4385637275,4100,4100,4100,4100,0
|
|
20230803,165900,4385637275,4100,4100,4100,4100,0
|
|
20230803,165800,4385637275,4100,4100,4100,4100,0
|
|
20230803,165700,4385637275,4100,4100,4100,4100,0
|
|
20230803,165600,4385637275,4100,4100,4100,4100,0
|
|
20230803,165500,4385637275,4100,4100,4100,4100,0
|
|
20230803,165400,4385637275,4100,4100,4100,4100,21232
|
|
20230803,165300,4385637275,4100,4100,4100,4100,0
|
|
20230803,165200,4385637275,4100,4100,4100,4100,0
|
|
20230803,165100,4385637275,4100,4100,4100,4100,0
|
|
20230803,165000,4385637275,4100,4100,4100,4100,0
|
|
20230803,164900,4385637275,4100,4100,4100,4100,0
|
|
20230803,164800,4385637275,4100,4100,4100,4100,0
|
|
20230803,164700,4385637275,4100,4100,4100,4100,0
|
|
20230803,164600,4385637275,4100,4100,4100,4100,0
|
|
20230803,164500,4385637275,4100,4100,4100,4100,0
|
|
20230803,164400,4385637275,4100,4100,4100,4100,0
|
|
20230803,164300,4385637275,4100,4100,4100,4100,0
|
|
20230803,164200,4385637275,4100,4100,4100,4100,0
|
|
20230803,164100,4385637275,4100,4100,4100,4100,0
|
|
20230803,164000,4385637275,4100,4100,4100,4100,0
|
|
20230803,163900,4385637275,4100,4100,4100,4100,0
|
|
20230803,163800,4385637275,4100,4100,4100,4100,0
|
|
20230803,163700,4385637275,4100,4100,4100,4100,0
|
|
20230803,163600,4385637275,4100,4100,4100,4100,0
|
|
20230803,163500,4385637275,4100,4100,4100,4100,0
|
|
20230803,163400,4385637275,4100,4100,4100,4100,0
|
|
20230803,163300,4385637275,4100,4100,4100,4100,0
|
|
20230803,163200,4385637275,4100,4100,4100,4100,0
|
|
20230803,163100,4385637275,4100,4100,4100,4100,0
|
|
20230803,163000,4385637275,4100,4100,4100,4100,0
|
|
20230803,162900,4385637275,4100,4100,4100,4100,0
|
|
20230803,162800,4385637275,4100,4100,4100,4100,0
|
|
20230803,162700,4385637275,4100,4100,4100,4100,0
|
|
20230803,162600,4385637275,4100,4100,4100,4100,0
|
|
20230803,162500,4385637275,4100,4100,4100,4100,0
|
|
20230803,162400,4385637275,4100,4100,4100,4100,21232
|
|
20230803,162300,4385637275,4100,4100,4100,4100,0
|
|
20230803,162200,4385637275,4100,4100,4100,4100,0
|
|
20230803,162100,4385637275,4100,4100,4100,4100,0
|
|
20230803,162000,4385637275,4100,4100,4100,4100,0
|
|
20230803,161900,4385637275,4100,4100,4100,4100,0
|
|
20230803,161800,4385637275,4100,4100,4100,4100,0
|
|
20230803,161700,4385637275,4100,4100,4100,4100,0
|
|
20230803,161600,4385637275,4100,4100,4100,4100,0
|
|
20230803,161500,4385637275,4100,4100,4100,4100,0
|
|
20230803,161400,4385637275,4100,4100,4100,4100,0
|
|
20230803,161300,4385637275,4100,4100,4100,4100,0
|
|
20230803,161200,4385637275,4100,4100,4100,4100,0
|
|
20230803,161100,4385637275,4100,4100,4100,4100,0
|
|
20230803,161000,4385637275,4100,4100,4100,4100,0
|
|
20230803,160900,4385637275,4100,4100,4100,4100,0
|
|
20230803,160800,4385637275,4100,4100,4100,4100,0
|
|
20230803,160700,4385637275,4100,4100,4100,4100,0
|
|
20230803,160600,4385637275,4100,4100,4100,4100,0
|
|
20230803,160500,4385637275,4100,4100,4100,4100,0
|
|
20230803,160400,4385637275,4100,4100,4100,4100,0
|
|
20230803,160300,4385637275,4100,4100,4100,4100,0
|
|
20230803,160200,4385637275,4100,4100,4100,4100,0
|
|
20230803,160100,4385637275,4100,4100,4100,4100,0
|
|
20230803,160000,4385637275,4100,4100,4100,4100,0
|
|
20230803,155900,4385637275,4100,4100,4100,4100,0
|
|
20230803,155800,4385637275,4100,4100,4100,4100,0
|
|
20230803,155700,4385637275,4100,4100,4100,4100,0
|
|
20230803,155600,4385637275,4100,4100,4100,4100,0
|
|
20230803,155500,4385637275,4100,4100,4100,4100,0
|
|
20230803,155400,4385637275,4100,4100,4100,4100,21232
|
|
20230803,155300,4385637275,4100,4100,4100,4100,0
|
|
20230803,155200,4385637275,4100,4100,4100,4100,0
|
|
20230803,155100,4385637275,4100,4100,4100,4100,0
|
|
20230803,155000,4385637275,4100,4100,4100,4100,0
|
|
20230803,154900,4385637275,4100,4100,4100,4100,0
|
|
20230803,154800,4385637275,4100,4100,4100,4100,0
|
|
20230803,154700,4385637275,4100,4100,4100,4100,0
|
|
20230803,154600,4385637275,4100,4100,4100,4100,0
|
|
20230803,154500,4385637275,4100,4100,4100,4100,0
|
|
20230803,154400,4385637275,4100,4100,4100,4100,0
|
|
20230803,154300,4385637275,4100,4100,4100,4100,0
|
|
20230803,154200,4385637275,4100,4100,4100,4100,0
|
|
20230803,154100,4385637275,4100,4100,4100,4100,0
|
|
20230803,154000,4385637275,4100,4100,4100,4100,0
|
|
20230803,153900,4385637275,4100,4100,4100,4100,0
|
|
20230803,153800,4385637275,4100,4100,4100,4100,0
|
|
20230803,153700,4385637275,4100,4100,4100,4100,0
|
|
20230803,153600,4385637275,4100,4100,4100,4100,0
|
|
20230803,153500,4385637275,4100,4100,4100,4100,0
|
|
20230803,153400,4385637275,4100,4100,4100,4100,0
|
|
20230803,153300,4385637275,4100,4100,4100,4100,0
|
|
20230803,153200,4385637275,4100,4100,4100,4100,0
|
|
20230803,153100,4385637275,4100,4100,4100,4100,0
|
|
20230803,153000,4385637275,4100,4100,4100,4100,21232
|
|
20230803,152900,4298586075,4100,4100,4100,4100,0
|
|
20230803,152800,4298586075,4100,4100,4100,4100,0
|
|
20230803,152700,4298586075,4100,4100,4100,4100,0
|
|
20230803,152600,4298586075,4100,4100,4100,4100,0
|
|
20230803,152500,4298586075,4100,4100,4100,4100,0
|
|
20230803,152400,4298586075,4100,4100,4100,4100,0
|
|
20230803,152300,4298586075,4100,4100,4100,4100,0
|
|
20230803,152200,4298586075,4100,4100,4100,4100,0
|
|
20230803,152100,4298586075,4100,4100,4100,4100,0
|
|
20230803,152000,4298586075,4100,4100,4100,4100,0
|
|
20230803,151900,4298586075,4100,4090,4110,4075,8082
|
|
20230803,151800,4265478085,4095,4055,4095,4045,10879
|
|
20230803,151700,4221167850,4060,4055,4060,4050,1280
|
|
20230803,151600,4215975150,4060,4055,4060,4050,679
|
|
20230803,151500,4213222300,4060,4050,4060,4050,707
|
|
20230803,151400,4210356315,4050,4050,4055,4050,378
|
|
20230803,151300,4208825365,4055,4055,4055,4050,927
|
|
20230803,151200,4205067610,4060,4060,4060,4060,274
|
|
20230803,151100,4203955170,4060,4075,4075,4060,1179
|
|
20230803,151000,4199159440,4060,4060,4060,4060,1168
|
|
20230803,150900,4194417360,4060,4065,4065,4050,3180
|
|
20230803,150800,4181510010,4065,4080,4080,4065,3739
|
|
20230803,150700,4166270675,4095,4090,4095,4085,1081
|
|
20230803,150600,4161849380,4095,4100,4100,4095,2051
|
|
20230803,150500,4153450280,4095,4075,4100,4075,5375
|
|
20230803,150400,4131445925,4070,4090,4100,4070,4490
|
|
20230803,150300,4113080490,4080,4060,4090,4060,7527
|
|
20230803,150200,4082363535,4060,4080,4080,4060,660
|
|
20230803,150100,4079675270,4080,4085,4085,4080,1320
|
|
20230803,150000,4074286760,4070,4100,4110,4070,16366
|
|
20230803,145900,4007483705,4090,4060,4095,4055,11553
|
|
20230803,145800,3960399720,4060,4040,4065,4040,8418
|
|
20230803,145700,3926292705,4035,4020,4035,4015,1730
|
|
20230803,145600,3919322835,4020,4025,4025,4020,290
|
|
20230803,145500,3918156855,4030,4020,4030,4015,2052
|
|
20230803,145400,3909895125,4025,4030,4030,4005,1127
|
|
20230803,145300,3905367660,4015,4030,4030,4000,3075
|
|
20230803,145200,3893027850,4040,4010,4040,4000,20142
|
|
20230803,145100,3811888990,4010,4005,4010,4005,262
|
|
20230803,145000,3810838575,4005,4010,4010,4005,1227
|
|
20230803,144900,3805918355,4010,4000,4010,4000,1525
|
|
20230803,144800,3799803170,4000,3985,4015,3985,1241
|
|
20230803,144700,3794834070,3985,4000,4080,3985,11611
|
|
20230803,144600,3747985955,3990,3995,4000,3970,16826
|
|
20230803,144500,3680822500,4000,3975,4005,3945,16441
|
|
20230803,144400,3615281200,3980,3940,3980,3930,11588
|
|
20230803,144300,3569405270,3950,3925,3955,3925,11761
|
|
20230803,144200,3523066600,3925,3895,3925,3895,5431
|
|
20230803,144100,3501799630,3895,3900,3900,3895,251
|
|
20230803,144000,3500821980,3895,3915,3915,3895,4858
|
|
20230803,143900,3481847100,3920,3915,3920,3915,1076
|
|
20230803,143800,3477634530,3910,3910,3915,3910,1257
|
|
20230803,143700,3472717325,3910,3910,3910,3910,501
|
|
20230803,143600,3470758415,3915,3915,3915,3910,767
|
|
20230803,143500,3467756115,3915,3915,3915,3915,842
|
|
20230803,143400,3464459685,3915,3915,3915,3910,641
|
|
20230803,143300,3461950175,3915,3910,3915,3910,464
|
|
20230803,143200,3460135425,3910,3915,3915,3910,967
|
|
20230803,143100,3456349625,3915,3925,3925,3915,663
|
|
20230803,143000,3453753670,3920,3910,3920,3910,3239
|
|
20230803,142900,3441067925,3905,3910,3910,3905,512
|
|
20230803,142800,3439066060,3905,3905,3905,3905,269
|
|
20230803,142700,3438015615,3905,3905,3905,3905,471
|
|
20230803,142600,3436176360,3905,3905,3905,3905,0
|
|
20230803,142500,3436176360,3905,3910,3910,3905,501
|
|
20230803,142400,3434217455,3910,3905,3910,3905,23
|
|
20230803,142300,3434127555,3905,3895,3905,3895,2620
|
|
20230803,142200,3423901530,3895,3890,3895,3890,738
|
|
20230803,142100,3421030700,3890,3890,3900,3890,883
|
|
20230803,142000,3417589040,3885,3885,3885,3885,2772
|
|
20230803,141900,3406819820,3885,3885,3885,3885,580
|
|
20230803,141800,3404566520,3900,3900,3900,3900,0
|
|
20230803,141700,3404566520,3900,3880,3900,3880,8895
|
|
20230803,141600,3369972800,3885,3890,3895,3885,2702
|
|
20230803,141500,3359470190,3890,3885,3890,3880,3064
|
|
20230803,141400,3347565515,3880,3865,3880,3865,3403
|
|
20230803,141300,3334384145,3865,3865,3870,3865,1386
|
|
20230803,141200,3329022540,3865,3850,3870,3850,137
|
|
20230803,141100,3328495025,3850,3850,3865,3850,15180
|
|
20230803,141000,3269959025,3850,3865,3865,3845,9039
|
|
20230803,140900,3235140035,3860,3875,3875,3845,8624
|
|
20230803,140800,3201900660,3865,3870,3875,3865,1906
|
|
20230803,140700,3194525170,3870,3875,3885,3865,3734
|
|
20230803,140600,3180057795,3875,3850,3880,3850,17245
|
|
20230803,140500,3113430565,3855,3850,3860,3850,11539
|
|
20230803,140400,3068966105,3855,3855,3860,3850,9930
|
|
20230803,140300,3030677675,3855,3880,3880,3855,11030
|
|
20230803,140200,2988045900,3885,3890,3890,3880,2455
|
|
20230803,140100,2978510245,3890,3860,3890,3860,2994
|
|
20230803,140000,2966895300,3860,3865,3870,3860,5729
|
|
20230803,135900,2944731705,3870,3880,3880,3870,3641
|
|
20230803,135800,2930626395,3880,3885,3885,3875,500
|
|
20230803,135700,2928686945,3885,3885,3885,3880,677
|
|
20230803,135600,2926057980,3885,3890,3890,3880,10621
|
|
20230803,135500,2884826475,3895,3905,3905,3890,21955
|
|
20230803,135400,2799214545,3905,3910,3910,3905,3178
|
|
20230803,135300,2786803565,3910,3910,3910,3910,0
|
|
20230803,135200,2786803565,3910,3915,3915,3910,801
|
|
20230803,135100,2783671470,3915,3915,3915,3915,216
|
|
20230803,135000,2782825830,3915,3915,3915,3915,267
|
|
20230803,134900,2781780525,3915,3915,3915,3915,138
|
|
20230803,134800,2781240255,3915,3915,3920,3915,1314
|
|
20230803,134700,2776095445,3915,3915,3915,3915,633
|
|
20230803,134600,2773617250,3920,3920,3920,3920,0
|
|
20230803,134500,2773617250,3920,3920,3920,3920,91
|
|
20230803,134400,2773260530,3920,3920,3920,3920,134
|
|
20230803,134300,2772735250,3920,3925,3925,3915,675
|
|
20230803,134200,2770089890,3920,3920,3925,3920,271
|
|
20230803,134100,2769027560,3920,3915,3920,3905,2162
|
|
20230803,134000,2760565220,3910,3920,3920,3910,1147
|
|
20230803,133900,2756079245,3920,3915,3920,3910,1635
|
|
20230803,133800,2749674045,3910,3915,3920,3905,602
|
|
20230803,133700,2747318485,3905,3905,3915,3905,684
|
|
20230803,133600,2744647450,3905,3905,3905,3900,2858
|
|
20230803,133500,2733487220,3910,3915,3915,3910,2459
|
|
20230803,133400,2723872440,3915,3910,3915,3910,366
|
|
20230803,133300,2722440220,3910,3920,3920,3910,1760
|
|
20230803,133200,2715549675,3915,3920,3920,3915,1156
|
|
20230803,133100,2711018925,3915,3930,3930,3915,6143
|
|
20230803,133000,2686906620,3930,3930,3935,3925,170
|
|
20230803,132900,2686238515,3930,3935,3935,3925,643
|
|
20230803,132800,2683711380,3925,3930,3930,3925,153
|
|
20230803,132700,2683110105,3925,3935,3935,3925,3498
|
|
20230803,132600,2669358065,3940,3940,3940,3935,205
|
|
20230803,132500,2668550370,3935,3940,3940,3935,93
|
|
20230803,132400,2668184410,3935,3935,3935,3930,501
|
|
20230803,132300,2666212985,3930,3930,3935,3930,812
|
|
20230803,132200,2663021770,3925,3930,3930,3925,59
|
|
20230803,132100,2662789910,3925,3930,3930,3925,2
|
|
20230803,132000,2662782055,3920,3930,3930,3920,42
|
|
20230803,131900,2662617305,3920,3920,3930,3920,503
|
|
20230803,131800,2660640535,3925,3920,3925,3920,1757
|
|
20230803,131700,2653744810,3915,3925,3925,3915,31
|
|
20230803,131600,2653623145,3915,3915,3915,3915,120
|
|
20230803,131500,2653153345,3915,3915,3925,3915,107
|
|
20230803,131400,2652734040,3915,3920,3920,3915,412
|
|
20230803,131300,2651119110,3915,3910,3920,3910,1828
|
|
20230803,131200,2643971605,3910,3915,3915,3910,298
|
|
20230803,131100,2642805550,3915,3915,3915,3915,21
|
|
20230803,131000,2642723335,3920,3920,3920,3920,440
|
|
20230803,130900,2640998535,3920,3920,3920,3920,0
|
|
20230803,130800,2640998535,3920,3925,3925,3920,26
|
|
20230803,130700,2640896500,3920,3925,3925,3920,12
|
|
20230803,130600,2640849410,3920,3910,3925,3910,648
|
|
20230803,130500,2638309260,3915,3910,3915,3910,231
|
|
20230803,130400,2637405050,3910,3905,3920,3905,1179
|
|
20230803,130300,2632801035,3905,3910,3910,3905,5899
|
|
20230803,130200,2609736200,3915,3915,3915,3915,303
|
|
20230803,130100,2608549955,3915,3915,3920,3915,8
|
|
20230803,130000,2608518605,3920,3910,3920,3910,1004
|
|
20230803,125900,2604585950,3915,3910,3915,3910,51
|
|
20230803,125800,2604386290,3915,3905,3915,3905,2276
|
|
20230803,125700,2595494130,3910,3905,3910,3905,123
|
|
20230803,125600,2595013595,3910,3910,3910,3905,41
|
|
20230803,125500,2594853465,3910,3915,3915,3910,872
|
|
20230803,125400,2591443845,3910,3915,3915,3910,501
|
|
20230803,125300,2589482435,3910,3910,3910,3910,140
|
|
20230803,125200,2588935035,3910,3920,3920,3910,48
|
|
20230803,125100,2588747185,3920,3915,3920,3915,516
|
|
20230803,125000,2586726920,3915,3915,3915,3910,9
|
|
20230803,124900,2586691690,3910,3920,3920,3910,17
|
|
20230803,124800,2586625115,3910,3925,3925,3910,17
|
|
20230803,124700,2586558470,3910,3910,3910,3905,521
|
|
20230803,124600,2584521400,3900,3920,3925,3900,12071
|
|
20230803,124500,2537366680,3920,3920,3920,3920,0
|
|
20230803,124400,2537366680,3920,3920,3920,3920,0
|
|
20230803,124300,2537366680,3920,3920,3930,3920,1084
|
|
20230803,124200,2533117390,3915,3915,3915,3915,0
|
|
20230803,124100,2533117390,3915,3905,3920,3905,1152
|
|
20230803,124000,2528603070,3910,3905,3910,3905,151
|
|
20230803,123900,2528012665,3910,3910,3910,3905,855
|
|
20230803,123800,2524669625,3910,3910,3910,3910,73
|
|
20230803,123700,2524384195,3910,3930,3930,3910,2344
|
|
20230803,123600,2515187595,3920,3910,3920,3910,317
|
|
20230803,123500,2513948115,3910,3910,3910,3910,162
|
|
20230803,123400,2513314695,3910,3920,3920,3910,4244
|
|
20230803,123300,2496709115,3935,3935,3935,3920,3178
|
|
20230803,123200,2484246385,3935,3940,3940,3935,190
|
|
20230803,123100,2483498685,3940,3920,3940,3920,920
|
|
20230803,123000,2479885225,3925,3920,3925,3920,110
|
|
20230803,122900,2479453525,3920,3925,3925,3920,4
|
|
20230803,122800,2479437835,3920,3920,3920,3920,0
|
|
20230803,122700,2479437835,3920,3920,3920,3920,1
|
|
20230803,122600,2479433915,3930,3915,3930,3915,3
|
|
20230803,122500,2479422150,3945,3935,3945,3920,3430
|
|
20230803,122400,2465956405,3940,3930,3940,3920,630
|
|
20230803,122300,2463478715,3920,3920,3930,3920,3
|
|
20230803,122200,2463466945,3920,3920,3930,3920,2085
|
|
20230803,122100,2455293735,3920,3925,3925,3920,450
|
|
20230803,122000,2453529640,3930,3930,3930,3930,0
|
|
20230803,121900,2453529640,3930,3925,3930,3925,32
|
|
20230803,121800,2453404035,3925,3925,3925,3925,221
|
|
20230803,121700,2452536610,3925,3925,3925,3925,466
|
|
20230803,121600,2450707560,3925,3925,3925,3925,0
|
|
20230803,121500,2450707560,3925,3925,3925,3925,0
|
|
20230803,121400,2450707560,3925,3920,3925,3920,91
|
|
20230803,121300,2450350835,3920,3920,3920,3920,273
|
|
20230803,121200,2449280675,3915,3915,3915,3915,342
|
|
20230803,121100,2447941745,3915,3920,3920,3915,131
|
|
20230803,121000,2447428875,3920,3915,3920,3915,470
|
|
20230803,120900,2445588770,3920,3920,3920,3920,560
|
|
20230803,120800,2443393570,3920,3925,3925,3920,1440
|
|
20230803,120700,2437748610,3925,3925,3925,3925,90
|
|
20230803,120600,2437395360,3925,3925,3925,3925,0
|
|
20230803,120500,2437395360,3925,3925,3925,3925,0
|
|
20230803,120400,2437395360,3925,3925,3930,3925,131
|
|
20230803,120300,2436881180,3930,3930,3930,3930,0
|
|
20230803,120200,2436881180,3930,3930,3930,3930,41
|
|
20230803,120100,2436720050,3935,3940,3940,3935,510
|
|
20230803,120000,2434711940,3945,3945,3945,3945,0
|
|
20230803,115900,2434711940,3945,3945,3945,3940,13
|
|
20230803,115800,2434660660,3945,3945,3945,3945,5
|
|
20230803,115700,2434640935,3950,3950,3950,3950,11
|
|
20230803,115600,2434597485,3945,3950,3950,3945,35
|
|
20230803,115500,2434459285,3950,3950,3950,3950,1628
|
|
20230803,115400,2428028685,3950,3945,3950,3945,8
|
|
20230803,115300,2427997090,3940,3935,3940,3935,15
|
|
20230803,115200,2427938025,3930,3930,3930,3930,500
|
|
20230803,115100,2425973025,3935,3935,3935,3935,2
|
|
20230803,115000,2425965155,3935,3935,3935,3935,1
|
|
20230803,114900,2425961220,3925,3930,3930,3925,10
|
|
20230803,114800,2425921960,3935,3935,3935,3935,6
|
|
20230803,114700,2425898350,3935,3935,3935,3935,0
|
|
20230803,114600,2425898350,3935,3925,3935,3925,501
|
|
20230803,114500,2423931915,3925,3910,3925,3905,1422
|
|
20230803,114400,2418371020,3920,3925,3925,3910,1831
|
|
20230803,114300,2411202615,3925,3925,3935,3925,270
|
|
20230803,114200,2410142850,3935,3920,3935,3920,384
|
|
20230803,114100,2408636900,3920,3925,3925,3920,900
|
|
20230803,114000,2405104770,3940,3940,3940,3940,0
|
|
20230803,113900,2405104770,3940,3940,3940,3940,101
|
|
20230803,113800,2404706830,3925,3940,3940,3925,31
|
|
20230803,113700,2404585140,3940,3900,3940,3900,9117
|
|
20230803,113600,2368863405,3905,3920,3920,3905,10475
|
|
20230803,113500,2327935025,3915,3925,3925,3910,16225
|
|
20230803,113400,2264395865,3925,3930,3940,3925,2833
|
|
20230803,113300,2253274730,3940,3940,3940,3930,466
|
|
20230803,113200,2251438710,3940,3935,3940,3935,1040
|
|
20230803,113100,2247341260,3945,3945,3945,3945,40
|
|
20230803,113000,2247183460,3930,3940,3945,3930,2662
|
|
20230803,112900,2236708115,3945,3945,3945,3945,500
|
|
20230803,112800,2234735615,3945,3945,3945,3945,356
|
|
20230803,112700,2233331195,3945,3950,3950,3945,50
|
|
20230803,112600,2233133935,3945,3945,3945,3945,0
|
|
20230803,112500,2233133935,3945,3950,3950,3945,4253
|
|
20230803,112400,2216335815,3950,3955,3955,3950,268
|
|
20230803,112300,2215275910,3955,3955,3955,3955,55
|
|
20230803,112200,2215058385,3955,3955,3955,3950,20
|
|
20230803,112100,2214979340,3955,3955,3955,3950,83
|
|
20230803,112000,2214651445,3950,3950,3950,3950,226
|
|
20230803,111900,2213758745,3950,3955,3955,3950,900
|
|
20230803,111800,2210203610,3955,3955,3955,3955,106
|
|
20230803,111700,2209784380,3955,3965,3965,3955,286
|
|
20230803,111600,2208651915,3965,3980,3980,3965,2954
|
|
20230803,111500,2196925845,3975,3975,3975,3975,1
|
|
20230803,111400,2196921870,3975,3975,3975,3975,360
|
|
20230803,111300,2195490870,3975,3980,3980,3975,301
|
|
20230803,111200,2194293895,3980,3980,3980,3975,14427
|
|
20230803,111100,2136938675,3975,3975,3975,3975,2
|
|
20230803,111000,2136930725,3975,3970,3975,3970,447
|
|
20230803,110900,2135154150,3970,3970,3970,3970,279
|
|
20230803,110800,2134046520,3970,3970,3970,3970,304
|
|
20230803,110700,2132839640,3970,3970,3970,3970,340
|
|
20230803,110600,2131489840,3970,3970,3970,3965,456
|
|
20230803,110500,2129679525,3970,3955,3970,3955,615
|
|
20230803,110400,2127244850,3955,3950,3955,3950,417
|
|
20230803,110300,2125595740,3950,3950,3950,3950,450
|
|
20230803,110200,2123818240,3945,3950,3950,3945,525
|
|
20230803,110100,2121746065,3940,3940,3945,3940,2526
|
|
20230803,110000,2111793575,3940,3930,3940,3930,190
|
|
20230803,105900,2111046475,3930,3925,3930,3925,524
|
|
20230803,105800,2108987400,3925,3930,3930,3925,393
|
|
20230803,105700,2107444305,3930,3925,3930,3925,8973
|
|
20230803,105600,2072208750,3925,3920,3930,3920,6566
|
|
20230803,105500,2046437270,3920,3940,3940,3920,17749
|
|
20230803,105400,1976722225,3945,3950,3950,3940,4955
|
|
20230803,105300,1957189300,3945,3960,3960,3945,11489
|
|
20230803,105200,1911809835,3960,3965,3965,3960,3247
|
|
20230803,105100,1898946745,3975,3970,3995,3970,8310
|
|
20230803,105000,1865814990,3970,3970,3970,3970,0
|
|
20230803,104900,1865814990,3970,3970,3970,3970,10
|
|
20230803,104800,1865775290,3970,3955,3970,3955,502
|
|
20230803,104700,1863789850,3965,3965,3965,3955,5921
|
|
20230803,104600,1840347215,3965,3960,3965,3960,893
|
|
20230803,104500,1836810520,3965,3965,3965,3960,1814
|
|
20230803,104400,1829622510,3965,3975,3975,3965,4757
|
|
20230803,104300,1810736815,3980,3980,3980,3980,817
|
|
20230803,104200,1807485155,3985,3990,3990,3985,16592
|
|
20230803,104100,1741290570,3995,3995,3995,3995,1
|
|
20230803,104000,1741286575,3995,3995,3995,3995,276
|
|
20230803,103900,1740183955,3995,3995,4000,3995,8543
|
|
20230803,103800,1706051170,3990,3995,3995,3990,200
|
|
20230803,103700,1705253070,3990,3985,3990,3985,1320
|
|
20230803,103600,1699990350,3985,3980,3985,3970,10707
|
|
20230803,103500,1657464945,3985,4005,4005,3985,751
|
|
20230803,103400,1654468370,3990,3985,3990,3985,966
|
|
20230803,103300,1650616835,3990,3990,4000,3990,1083
|
|
20230803,103200,1646295115,3990,3990,3990,3980,2025
|
|
20230803,103100,1638225185,3985,4000,4000,3985,1988
|
|
20230803,103000,1630290300,3995,3985,3995,3985,1502
|
|
20230803,102900,1624297470,3985,3980,3985,3980,4
|
|
20230803,102800,1624281540,3965,3980,3980,3965,845
|
|
20230803,102700,1620928430,3980,3995,3995,3970,34754
|
|
20230803,102600,1482769010,3995,4010,4010,3995,2234
|
|
20230803,102500,1473835060,4010,4010,4010,4010,27
|
|
20230803,102400,1473726790,4010,4000,4010,4000,721
|
|
20230803,102300,1470842770,4000,3995,4000,3995,329
|
|
20230803,102200,1469528410,4000,3990,4000,3990,1592
|
|
20230803,102100,1463176320,3985,3995,3995,3985,2056
|
|
20230803,102000,1454972150,4000,4000,4000,4000,120
|
|
20230803,101900,1454492150,4000,4000,4000,4000,5
|
|
20230803,101800,1454472150,4000,4000,4000,4000,6
|
|
20230803,101700,1454448150,3995,4000,4000,3995,1010
|
|
20230803,101600,1450408710,4000,4010,4010,4000,231
|
|
20230803,101500,1449484610,4000,4005,4005,4000,319
|
|
20230803,101400,1448208600,4010,4010,4010,4010,0
|
|
20230803,101300,1448208600,4010,4010,4010,4010,250
|
|
20230803,101200,1447206100,4010,3995,4010,3995,3182
|
|
20230803,101100,1434483610,3980,3980,3980,3980,0
|
|
20230803,101000,1434483610,3980,4000,4000,3980,1101
|
|
20230803,100900,1430097400,4000,4000,4000,4000,23
|
|
20230803,100800,1430005400,4000,3985,4000,3985,1139
|
|
20230803,100700,1425455805,3985,3995,3995,3985,3338
|
|
20230803,100600,1412133150,4000,4005,4010,4000,7375
|
|
20230803,100500,1382628140,4005,4015,4020,4005,6857
|
|
20230803,100400,1355130795,4010,4000,4010,4000,4494
|
|
20230803,100300,1337153625,4000,4000,4005,3995,3619
|
|
20230803,100200,1322668960,4005,3995,4005,3995,2014
|
|
20230803,100100,1314613055,3995,3990,3995,3975,7723
|
|
20230803,100000,1283851190,3990,4010,4010,3990,3536
|
|
20230803,095900,1269709285,4015,4000,4015,4000,1050
|
|
20230803,095800,1265504025,4000,4015,4015,4000,4690
|
|
20230803,095700,1246728615,4015,4030,4030,4015,5101
|
|
20230803,095600,1226209075,4035,4040,4040,4025,3406
|
|
20230803,095500,1212485900,4040,4055,4055,4040,943
|
|
20230803,095400,1208668480,4055,4040,4055,4035,11944
|
|
20230803,095300,1160396350,4035,4040,4045,4030,4069
|
|
20230803,095200,1143967305,4040,4045,4045,4035,1114
|
|
20230803,095100,1139466295,4050,4055,4055,4050,1903
|
|
20230803,095000,1131758835,4055,4075,4075,4055,2660
|
|
20230803,094900,1120967900,4055,4080,4080,4055,1763
|
|
20230803,094800,1113806850,4080,4080,4080,4080,0
|
|
20230803,094700,1113806850,4080,4075,4080,4065,342
|
|
20230803,094600,1112411715,4075,4075,4075,4050,1783
|
|
20230803,094500,1105167215,4075,4080,4080,4075,561
|
|
20230803,094400,1102878640,4085,4080,4085,4065,1408
|
|
20230803,094300,1097147090,4055,4060,4060,4055,2341
|
|
20230803,094200,1087646670,4070,4080,4095,4070,7723
|
|
20230803,094100,1056145230,4080,4080,4080,4075,690
|
|
20230803,094000,1053331055,4080,4100,4110,4080,3999
|
|
20230803,093900,1036951420,4110,4120,4120,4105,3230
|
|
20230803,093800,1023669680,4115,4105,4115,4105,1310
|
|
20230803,093700,1018288480,4105,4105,4115,4105,837
|
|
20230803,093600,1014845395,4105,4080,4105,4080,2319
|
|
20230803,093500,1005352055,4090,4065,4090,4065,4622
|
|
20230803,093400,986513500,4065,4085,4085,4065,2756
|
|
20230803,093300,975293150,4090,4090,4090,4090,798
|
|
20230803,093200,972029330,4085,4085,4085,4070,3423
|
|
20230803,093100,958065340,4090,4085,4095,4085,768
|
|
20230803,093000,954926440,4080,4090,4090,4075,2559
|
|
20230803,092900,944480070,4090,4085,4100,4080,1582
|
|
20230803,092800,938019100,4085,4070,4100,4070,1683
|
|
20230803,092700,931153150,4075,4070,4075,4070,1031
|
|
20230803,092600,926952000,4070,4070,4070,4060,2460
|
|
20230803,092500,916950045,4070,4075,4075,4070,1478
|
|
20230803,092400,910929940,4075,4065,4100,4065,13803
|
|
20230803,092300,854463965,4060,4025,4060,4025,8802
|
|
20230803,092200,818842560,4030,4030,4030,4030,2261
|
|
20230803,092100,809730730,4030,4030,4055,4030,28799
|
|
20230803,092000,693441595,4030,3975,4030,3970,13894
|
|
20230803,091900,637951820,3970,3975,3975,3970,1798
|
|
20230803,091800,630805760,3990,3985,3990,3975,882
|
|
20230803,091700,627295420,3970,3955,3970,3950,1768
|
|
20230803,091600,620299260,3955,3970,3970,3950,12934
|
|
20230803,091500,569101620,3970,4010,4010,3970,4084
|
|
20230803,091400,552851290,4010,3985,4010,3980,5130
|
|
20230803,091300,532393755,3980,3970,3985,3965,12219
|
|
20230803,091200,483853690,3985,4005,4005,3955,19642
|
|
20230803,091100,405611060,4020,4025,4030,4005,4337
|
|
20230803,091000,388206925,4025,4000,4025,3995,13063
|
|
20230803,090900,335934135,4000,4035,4050,3990,12211
|
|
20230803,090800,286880720,4050,4035,4050,4025,4867
|
|
20230803,090700,267257320,4045,4030,4050,4030,4622
|
|
20230803,090600,248594895,4030,4050,4065,4030,6794
|
|
20230803,090500,221192525,4075,4070,4090,4045,3558
|
|
20230803,090400,206742095,4070,4065,4115,4045,15657
|
|
20230803,090300,143092195,4090,4085,4130,4065,6884
|
|
20230803,090200,114971275,4085,4130,4130,4085,5056
|
|
20230803,090100,94226720,4135,4150,4150,4115,1979
|
|
20230803,090000,86068170,4130,4160,4160,4115,20761
|