599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185600,9030791605,4800,4800,4800,4800,31626
|
|
20230816,185500,9030791605,4800,4800,4800,4800,0
|
|
20230816,185400,9030791605,4800,4800,4800,4800,0
|
|
20230816,185300,9030791605,4800,4800,4800,4800,0
|
|
20230816,185200,9030791605,4800,4800,4800,4800,0
|
|
20230816,185100,9030791605,4800,4800,4800,4800,0
|
|
20230816,185000,9030791605,4800,4800,4800,4800,0
|
|
20230816,184900,9030791605,4800,4800,4800,4800,0
|
|
20230816,184800,9030791605,4800,4800,4800,4800,0
|
|
20230816,184700,9030791605,4800,4800,4800,4800,0
|
|
20230816,184600,9030791605,4800,4800,4800,4800,0
|
|
20230816,184500,9030791605,4800,4800,4800,4800,0
|
|
20230816,184400,9030791605,4800,4800,4800,4800,0
|
|
20230816,184300,9030791605,4800,4800,4800,4800,0
|
|
20230816,184200,9030791605,4800,4800,4800,4800,0
|
|
20230816,184100,9030791605,4800,4800,4800,4800,0
|
|
20230816,184000,9030791605,4800,4800,4800,4800,0
|
|
20230816,183900,9030791605,4800,4800,4800,4800,0
|
|
20230816,183800,9030791605,4800,4800,4800,4800,0
|
|
20230816,183700,9030791605,4800,4800,4800,4800,0
|
|
20230816,183600,9030791605,4800,4800,4800,4800,0
|
|
20230816,183500,9030791605,4800,4800,4800,4800,0
|
|
20230816,183400,9030791605,4800,4800,4800,4800,0
|
|
20230816,183300,9030791605,4800,4800,4800,4800,0
|
|
20230816,183200,9030791605,4800,4800,4800,4800,0
|
|
20230816,183100,9030791605,4800,4800,4800,4800,0
|
|
20230816,183000,9030791605,4800,4800,4800,4800,0
|
|
20230816,182900,9030791605,4800,4800,4800,4800,0
|
|
20230816,182800,9030791605,4800,4800,4800,4800,0
|
|
20230816,182700,9030791605,4800,4800,4800,4800,0
|
|
20230816,182600,9030791605,4800,4800,4800,4800,31626
|
|
20230816,182500,9030791605,4800,4800,4800,4800,0
|
|
20230816,182400,9030791605,4800,4800,4800,4800,0
|
|
20230816,182300,9030791605,4800,4800,4800,4800,0
|
|
20230816,182200,9030791605,4800,4800,4800,4800,0
|
|
20230816,182100,9030791605,4800,4800,4800,4800,0
|
|
20230816,182000,9030791605,4800,4800,4800,4800,0
|
|
20230816,181900,9030791605,4800,4800,4800,4800,0
|
|
20230816,181800,9030791605,4800,4800,4800,4800,0
|
|
20230816,181700,9030791605,4800,4800,4800,4800,0
|
|
20230816,181600,9030791605,4800,4800,4800,4800,0
|
|
20230816,181500,9030791605,4800,4800,4800,4800,0
|
|
20230816,181400,9030791605,4800,4800,4800,4800,0
|
|
20230816,181300,9030791605,4800,4800,4800,4800,0
|
|
20230816,181200,9030791605,4800,4800,4800,4800,0
|
|
20230816,181100,9030791605,4800,4800,4800,4800,0
|
|
20230816,181000,9030791605,4800,4800,4800,4800,0
|
|
20230816,180900,9030791605,4800,4800,4800,4800,0
|
|
20230816,180800,9030791605,4800,4800,4800,4800,0
|
|
20230816,180700,9030791605,4800,4800,4800,4800,0
|
|
20230816,180600,9030791605,4800,4800,4800,4800,0
|
|
20230816,180500,9030791605,4800,4800,4800,4800,0
|
|
20230816,180400,9030791605,4800,4800,4800,4800,0
|
|
20230816,180300,9030791605,4800,4800,4800,4800,0
|
|
20230816,180200,9030791605,4800,4800,4800,4800,0
|
|
20230816,180100,9030791605,4800,4800,4800,4800,0
|
|
20230816,180000,9030791605,4800,4800,4800,4800,0
|
|
20230816,175900,9030791605,4800,4800,4800,4800,0
|
|
20230816,175800,9030791605,4800,4800,4800,4800,0
|
|
20230816,175700,9030791605,4800,4800,4800,4800,0
|
|
20230816,175600,9030791605,4800,4800,4800,4800,31626
|
|
20230816,175500,9030791605,4800,4800,4800,4800,0
|
|
20230816,175400,9030791605,4800,4800,4800,4800,0
|
|
20230816,175300,9030791605,4800,4800,4800,4800,0
|
|
20230816,175200,9030791605,4800,4800,4800,4800,0
|
|
20230816,175100,9030791605,4800,4800,4800,4800,0
|
|
20230816,175000,9030791605,4800,4800,4800,4800,0
|
|
20230816,174900,9030791605,4800,4800,4800,4800,0
|
|
20230816,174800,9030791605,4800,4800,4800,4800,0
|
|
20230816,174700,9030791605,4800,4800,4800,4800,0
|
|
20230816,174600,9030791605,4800,4800,4800,4800,0
|
|
20230816,174500,9030791605,4800,4800,4800,4800,0
|
|
20230816,174400,9030791605,4800,4800,4800,4800,0
|
|
20230816,174300,9030791605,4800,4800,4800,4800,0
|
|
20230816,174200,9030791605,4800,4800,4800,4800,0
|
|
20230816,174100,9030791605,4800,4800,4800,4800,0
|
|
20230816,174000,9030791605,4800,4800,4800,4800,0
|
|
20230816,173900,9030791605,4800,4800,4800,4800,0
|
|
20230816,173800,9030791605,4800,4800,4800,4800,0
|
|
20230816,173700,9030791605,4800,4800,4800,4800,0
|
|
20230816,173600,9030791605,4800,4800,4800,4800,0
|
|
20230816,173500,9030791605,4800,4800,4800,4800,0
|
|
20230816,173400,9030791605,4800,4800,4800,4800,0
|
|
20230816,173300,9030791605,4800,4800,4800,4800,0
|
|
20230816,173200,9030791605,4800,4800,4800,4800,0
|
|
20230816,173100,9030791605,4800,4800,4800,4800,0
|
|
20230816,173000,9030791605,4800,4800,4800,4800,0
|
|
20230816,172900,9030791605,4800,4800,4800,4800,0
|
|
20230816,172800,9030791605,4800,4800,4800,4800,0
|
|
20230816,172700,9030791605,4800,4800,4800,4800,0
|
|
20230816,172600,9030791605,4800,4800,4800,4800,31626
|
|
20230816,172500,9030791605,4800,4800,4800,4800,0
|
|
20230816,172400,9030791605,4800,4800,4800,4800,0
|
|
20230816,172300,9030791605,4800,4800,4800,4800,0
|
|
20230816,172200,9030791605,4800,4800,4800,4800,0
|
|
20230816,172100,9030791605,4800,4800,4800,4800,0
|
|
20230816,172000,9030791605,4800,4800,4800,4800,0
|
|
20230816,171900,9030791605,4800,4800,4800,4800,0
|
|
20230816,171800,9030791605,4800,4800,4800,4800,0
|
|
20230816,171700,9030791605,4800,4800,4800,4800,0
|
|
20230816,171600,9030791605,4800,4800,4800,4800,0
|
|
20230816,171500,9030791605,4800,4800,4800,4800,0
|
|
20230816,171400,9030791605,4800,4800,4800,4800,0
|
|
20230816,171300,9030791605,4800,4800,4800,4800,0
|
|
20230816,171200,9030791605,4800,4800,4800,4800,0
|
|
20230816,171100,9030791605,4800,4800,4800,4800,0
|
|
20230816,171000,9030791605,4800,4800,4800,4800,0
|
|
20230816,170900,9030791605,4800,4800,4800,4800,0
|
|
20230816,170800,9030791605,4800,4800,4800,4800,0
|
|
20230816,170700,9030791605,4800,4800,4800,4800,0
|
|
20230816,170600,9030791605,4800,4800,4800,4800,0
|
|
20230816,170500,9030791605,4800,4800,4800,4800,0
|
|
20230816,170400,9030791605,4800,4800,4800,4800,0
|
|
20230816,170300,9030791605,4800,4800,4800,4800,0
|
|
20230816,170200,9030791605,4800,4800,4800,4800,0
|
|
20230816,170100,9030791605,4800,4800,4800,4800,0
|
|
20230816,170000,9030791605,4800,4800,4800,4800,0
|
|
20230816,165900,9030791605,4800,4800,4800,4800,0
|
|
20230816,165800,9030791605,4800,4800,4800,4800,0
|
|
20230816,165700,9030791605,4800,4800,4800,4800,0
|
|
20230816,165600,9030791605,4800,4800,4800,4800,31626
|
|
20230816,165500,9030791605,4800,4800,4800,4800,0
|
|
20230816,165400,9030791605,4800,4800,4800,4800,0
|
|
20230816,165300,9030791605,4800,4800,4800,4800,0
|
|
20230816,165200,9030791605,4800,4800,4800,4800,0
|
|
20230816,165100,9030791605,4800,4800,4800,4800,0
|
|
20230816,165000,9030791605,4800,4800,4800,4800,0
|
|
20230816,164900,9030791605,4800,4800,4800,4800,0
|
|
20230816,164800,9030791605,4800,4800,4800,4800,0
|
|
20230816,164700,9030791605,4800,4800,4800,4800,0
|
|
20230816,164600,9030791605,4800,4800,4800,4800,0
|
|
20230816,164500,9030791605,4800,4800,4800,4800,0
|
|
20230816,164400,9030791605,4800,4800,4800,4800,0
|
|
20230816,164300,9030791605,4800,4800,4800,4800,0
|
|
20230816,164200,9030791605,4800,4800,4800,4800,0
|
|
20230816,164100,9030791605,4800,4800,4800,4800,0
|
|
20230816,164000,9030791605,4800,4800,4800,4800,0
|
|
20230816,163900,9030791605,4800,4800,4800,4800,0
|
|
20230816,163800,9030791605,4800,4800,4800,4800,0
|
|
20230816,163700,9030791605,4800,4800,4800,4800,0
|
|
20230816,163600,9030791605,4800,4800,4800,4800,0
|
|
20230816,163500,9030791605,4800,4800,4800,4800,0
|
|
20230816,163400,9030791605,4800,4800,4800,4800,0
|
|
20230816,163300,9030791605,4800,4800,4800,4800,0
|
|
20230816,163200,9030791605,4800,4800,4800,4800,0
|
|
20230816,163100,9030791605,4800,4800,4800,4800,0
|
|
20230816,163000,9030791605,4800,4800,4800,4800,0
|
|
20230816,162900,9030791605,4800,4800,4800,4800,0
|
|
20230816,162800,9030791605,4800,4800,4800,4800,0
|
|
20230816,162700,9030791605,4800,4800,4800,4800,0
|
|
20230816,162600,9030791605,4800,4800,4800,4800,31626
|
|
20230816,162500,9030791605,4800,4800,4800,4800,0
|
|
20230816,162400,9030791605,4800,4800,4800,4800,0
|
|
20230816,162300,9030791605,4800,4800,4800,4800,0
|
|
20230816,162200,9030791605,4800,4800,4800,4800,0
|
|
20230816,162100,9030791605,4800,4800,4800,4800,0
|
|
20230816,162000,9030791605,4800,4800,4800,4800,0
|
|
20230816,161900,9030791605,4800,4800,4800,4800,0
|
|
20230816,161800,9030791605,4800,4800,4800,4800,0
|
|
20230816,161700,9030791605,4800,4800,4800,4800,0
|
|
20230816,161600,9030791605,4800,4800,4800,4800,0
|
|
20230816,161500,9030791605,4800,4800,4800,4800,0
|
|
20230816,161400,9030791605,4800,4800,4800,4800,0
|
|
20230816,161300,9030791605,4800,4800,4800,4800,0
|
|
20230816,161200,9030791605,4800,4800,4800,4800,0
|
|
20230816,161100,9030791605,4800,4800,4800,4800,0
|
|
20230816,161000,9030791605,4800,4800,4800,4800,0
|
|
20230816,160900,9030791605,4800,4800,4800,4800,0
|
|
20230816,160800,9030791605,4800,4800,4800,4800,0
|
|
20230816,160700,9030791605,4800,4800,4800,4800,0
|
|
20230816,160600,9030791605,4800,4800,4800,4800,0
|
|
20230816,160500,9030791605,4800,4800,4800,4800,0
|
|
20230816,160400,9030791605,4800,4800,4800,4800,0
|
|
20230816,160300,9030791605,4800,4800,4800,4800,0
|
|
20230816,160200,9030791605,4800,4800,4800,4800,0
|
|
20230816,160100,9030791605,4800,4800,4800,4800,0
|
|
20230816,160000,9030791605,4800,4800,4800,4800,0
|
|
20230816,155900,9030791605,4800,4800,4800,4800,0
|
|
20230816,155800,9030791605,4800,4800,4800,4800,0
|
|
20230816,155700,9030791605,4800,4800,4800,4800,0
|
|
20230816,155600,9030791605,4800,4800,4800,4800,31626
|
|
20230816,155500,9030791605,4800,4800,4800,4800,0
|
|
20230816,155400,9030791605,4800,4800,4800,4800,0
|
|
20230816,155300,9030791605,4800,4800,4800,4800,0
|
|
20230816,155200,9030791605,4800,4800,4800,4800,0
|
|
20230816,155100,9030791605,4800,4800,4800,4800,0
|
|
20230816,155000,9030791605,4800,4800,4800,4800,0
|
|
20230816,154900,9030791605,4800,4800,4800,4800,0
|
|
20230816,154800,9030791605,4800,4800,4800,4800,0
|
|
20230816,154700,9030791605,4800,4800,4800,4800,0
|
|
20230816,154600,9030791605,4800,4800,4800,4800,0
|
|
20230816,154500,9030791605,4800,4800,4800,4800,0
|
|
20230816,154400,9030791605,4800,4800,4800,4800,0
|
|
20230816,154300,9030791605,4800,4800,4800,4800,0
|
|
20230816,154200,9030791605,4800,4800,4800,4800,0
|
|
20230816,154100,9030791605,4800,4800,4800,4800,0
|
|
20230816,154000,9030791605,4800,4800,4800,4800,0
|
|
20230816,153900,9030791605,4800,4800,4800,4800,0
|
|
20230816,153800,9030791605,4800,4800,4800,4800,0
|
|
20230816,153700,9030791605,4800,4800,4800,4800,0
|
|
20230816,153600,9030791605,4800,4800,4800,4800,0
|
|
20230816,153500,9030791605,4800,4800,4800,4800,0
|
|
20230816,153400,9030791605,4800,4800,4800,4800,0
|
|
20230816,153300,9030791605,4800,4800,4800,4800,0
|
|
20230816,153200,9030791605,4800,4800,4800,4800,0
|
|
20230816,153100,9030791605,4800,4800,4800,4800,0
|
|
20230816,153000,9030791605,4800,4800,4800,4800,31626
|
|
20230816,152900,8878986805,4805,4805,4805,4805,0
|
|
20230816,152800,8878986805,4805,4805,4805,4805,0
|
|
20230816,152700,8878986805,4805,4805,4805,4805,0
|
|
20230816,152600,8878986805,4805,4805,4805,4805,0
|
|
20230816,152500,8878986805,4805,4805,4805,4805,0
|
|
20230816,152400,8878986805,4805,4805,4805,4805,0
|
|
20230816,152300,8878986805,4805,4805,4805,4805,0
|
|
20230816,152200,8878986805,4805,4805,4805,4805,0
|
|
20230816,152100,8878986805,4805,4805,4805,4805,0
|
|
20230816,152000,8878986805,4805,4805,4805,4805,0
|
|
20230816,151900,8878986805,4805,4815,4815,4805,7112
|
|
20230816,151800,8844777115,4810,4810,4815,4810,2068
|
|
20230816,151700,8834820700,4815,4815,4820,4815,2919
|
|
20230816,151600,8820764235,4820,4815,4820,4815,1454
|
|
20230816,151500,8813761745,4810,4815,4815,4810,4747
|
|
20230816,151400,8790905690,4810,4805,4815,4805,4836
|
|
20230816,151300,8767649805,4805,4800,4805,4800,3346
|
|
20230816,151200,8751573260,4805,4805,4805,4800,17216
|
|
20230816,151100,8668927125,4800,4800,4805,4800,4644
|
|
20230816,151000,8646623865,4800,4805,4810,4800,5777
|
|
20230816,150900,8618871340,4805,4810,4815,4805,5155
|
|
20230816,150800,8594086285,4810,4805,4810,4800,14892
|
|
20230816,150700,8522526755,4805,4805,4810,4805,14300
|
|
20230816,150600,8453806925,4805,4805,4810,4805,8110
|
|
20230816,150500,8414836975,4810,4810,4810,4805,1482
|
|
20230816,150400,8407710095,4810,4810,4810,4805,616
|
|
20230816,150300,8404747155,4805,4810,4810,4805,1881
|
|
20230816,150200,8395703475,4810,4805,4810,4805,1970
|
|
20230816,150100,8386236845,4805,4810,4815,4805,2701
|
|
20230816,150000,8373249050,4815,4810,4815,4805,1931
|
|
20230816,145900,8363963890,4810,4810,4815,4810,2962
|
|
20230816,145800,8349716010,4810,4815,4815,4810,1774
|
|
20230816,145700,8341174795,4815,4810,4815,4810,4175
|
|
20230816,145600,8321089265,4810,4820,4820,4810,2216
|
|
20230816,145500,8310420210,4820,4815,4820,4815,2912
|
|
20230816,145400,8296391700,4815,4815,4815,4815,716
|
|
20230816,145300,8292944160,4825,4810,4825,4805,16023
|
|
20230816,145200,8215768005,4805,4815,4815,4805,2314
|
|
20230816,145100,8204637375,4815,4815,4815,4805,7244
|
|
20230816,145000,8169792925,4810,4815,4820,4810,1612
|
|
20230816,144900,8162033285,4815,4815,4820,4815,2029
|
|
20230816,144800,8152263625,4815,4820,4820,4815,3748
|
|
20230816,144700,8134216940,4815,4810,4830,4810,7204
|
|
20230816,144600,8099475445,4810,4815,4815,4810,7361
|
|
20230816,144500,8064045185,4820,4820,4820,4815,2546
|
|
20230816,144400,8051779510,4820,4820,4825,4820,2863
|
|
20230816,144300,8037979200,4825,4825,4825,4820,279
|
|
20230816,144200,8036633075,4825,4825,4825,4820,2328
|
|
20230816,144100,8025403100,4820,4825,4825,4820,1675
|
|
20230816,144000,8017321505,4820,4825,4825,4820,1585
|
|
20230816,143900,8009679895,4825,4825,4830,4825,1496
|
|
20230816,143800,8002459060,4830,4830,4830,4825,1012
|
|
20230816,143700,7997575095,4825,4830,4830,4825,458
|
|
20230816,143600,7995363260,4830,4825,4830,4825,3371
|
|
20230816,143500,7979083010,4825,4820,4825,4820,791
|
|
20230816,143400,7975266700,4825,4825,4830,4820,703
|
|
20230816,143300,7971873955,4825,4820,4825,4815,327
|
|
20230816,143200,7970297780,4820,4820,4825,4820,2453
|
|
20230816,143100,7958470045,4815,4820,4825,4815,6004
|
|
20230816,143000,7929530175,4825,4825,4825,4820,3891
|
|
20230816,142900,7910768195,4825,4825,4830,4825,534
|
|
20230816,142800,7908191625,4830,4830,4835,4825,1474
|
|
20230816,142700,7901073340,4835,4835,4835,4830,663
|
|
20230816,142600,7897870975,4835,4835,4835,4830,387
|
|
20230816,142500,7896001180,4835,4835,4835,4830,2168
|
|
20230816,142400,7885525730,4835,4835,4835,4830,292
|
|
20230816,142300,7884114815,4835,4835,4835,4830,809
|
|
20230816,142200,7880207245,4835,4830,4835,4825,1779
|
|
20230816,142100,7871609230,4825,4825,4830,4825,788
|
|
20230816,142000,7867806755,4825,4825,4825,4820,462
|
|
20230816,141900,7865578610,4825,4840,4840,4825,885
|
|
20230816,141800,7861307250,4840,4835,4840,4835,4771
|
|
20230816,141700,7838219265,4835,4840,4840,4820,394
|
|
20230816,141600,7836319540,4840,4840,4840,4815,4906
|
|
20230816,141500,7812663595,4840,4840,4845,4840,1642
|
|
20230816,141400,7804716310,4840,4825,4840,4825,9074
|
|
20230816,141300,7760825980,4825,4825,4825,4825,1728
|
|
20230816,141200,7752488380,4820,4825,4825,4820,3165
|
|
20230816,141100,7737227555,4820,4820,4820,4820,722
|
|
20230816,141000,7733747515,4820,4815,4820,4815,1836
|
|
20230816,140900,7724898105,4815,4820,4820,4815,3306
|
|
20230816,140800,7708972910,4820,4820,4820,4820,395
|
|
20230816,140700,7707069010,4825,4825,4825,4820,1043
|
|
20230816,140600,7702039595,4825,4825,4830,4820,1275
|
|
20230816,140500,7695886170,4820,4820,4820,4820,5
|
|
20230816,140400,7695862070,4820,4820,4825,4820,465
|
|
20230816,140300,7693620520,4820,4815,4820,4815,1390
|
|
20230816,140200,7686920970,4815,4815,4815,4810,2385
|
|
20230816,140100,7675437545,4810,4815,4815,4810,2243
|
|
20230816,140000,7664637900,4815,4815,4815,4810,3224
|
|
20230816,135900,7649116165,4815,4815,4815,4810,496
|
|
20230816,135800,7646728985,4810,4820,4820,4810,450
|
|
20230816,135700,7644561890,4820,4815,4820,4810,815
|
|
20230816,135600,7640641620,4810,4810,4820,4810,3587
|
|
20230816,135500,7623365825,4815,4810,4815,4810,1187
|
|
20230816,135400,7617656350,4815,4815,4815,4815,1905
|
|
20230816,135300,7608483775,4815,4810,4815,4805,1202
|
|
20230816,135200,7602700955,4815,4820,4820,4810,6633
|
|
20230816,135100,7570782290,4820,4820,4820,4820,281
|
|
20230816,135000,7569427870,4820,4820,4820,4820,187
|
|
20230816,134900,7568526530,4825,4820,4825,4815,398
|
|
20230816,134800,7566608170,4820,4820,4820,4815,132
|
|
20230816,134700,7565971940,4820,4815,4820,4815,189
|
|
20230816,134600,7565061725,4815,4820,4820,4815,954
|
|
20230816,134500,7560467915,4820,4810,4820,4810,7246
|
|
20230816,134400,7525549355,4810,4805,4810,4805,701
|
|
20230816,134300,7522180480,4810,4810,4810,4805,2394
|
|
20230816,134200,7510666840,4810,4805,4810,4805,863
|
|
20230816,134100,7506517490,4810,4810,4810,4805,1328
|
|
20230816,134000,7500131965,4815,4815,4815,4810,908
|
|
20230816,133900,7495760445,4810,4810,4810,4805,971
|
|
20230816,133800,7491090315,4805,4810,4810,4805,5279
|
|
20230816,133700,7465717425,4810,4815,4820,4810,2790
|
|
20230816,133600,7452284025,4820,4825,4825,4820,5352
|
|
20230816,133500,7426485660,4830,4825,4830,4825,3794
|
|
20230816,133400,7408164950,4825,4830,4830,4820,3454
|
|
20230816,133300,7391511190,4825,4830,4830,4825,156
|
|
20230816,133200,7390757830,4825,4825,4830,4825,781
|
|
20230816,133100,7386989105,4830,4825,4830,4825,415
|
|
20230816,133000,7384986625,4825,4825,4830,4825,3616
|
|
20230816,132900,7367539405,4830,4825,4830,4825,2361
|
|
20230816,132800,7356147550,4825,4825,4825,4820,734
|
|
20230816,132700,7352606095,4825,4825,4825,4825,534
|
|
20230816,132600,7350029545,4825,4825,4825,4825,76
|
|
20230816,132500,7349662845,4815,4820,4830,4815,2941
|
|
20230816,132400,7335484975,4820,4815,4820,4815,8211
|
|
20230816,132300,7295920565,4815,4800,4830,4800,12073
|
|
20230816,132200,7237851905,4830,4825,4840,4800,49608
|
|
20230816,132100,6999487460,4840,4840,4840,4830,3556
|
|
20230816,132000,6982288410,4840,4835,4840,4825,3041
|
|
20230816,131900,6967582995,4835,4840,4840,4830,409
|
|
20230816,131800,6965605740,4840,4835,4840,4825,367
|
|
20230816,131700,6963831495,4835,4820,4840,4820,1453
|
|
20230816,131600,6956810935,4820,4825,4840,4815,5271
|
|
20230816,131500,6931360745,4825,4830,4830,4825,381
|
|
20230816,131400,6929520980,4835,4815,4835,4815,525
|
|
20230816,131300,6926991905,4815,4840,4840,4815,5398
|
|
20230816,131200,6900970190,4840,4830,4840,4825,2947
|
|
20230816,131100,6886734760,4825,4825,4830,4820,991
|
|
20230816,131000,6881954190,4815,4820,4820,4815,391
|
|
20230816,130900,6880070955,4825,4815,4830,4810,12179
|
|
20230816,130800,6821457960,4820,4820,4825,4815,2530
|
|
20230816,130700,6809270850,4820,4835,4835,4820,1742
|
|
20230816,130600,6800859645,4840,4835,4840,4830,832
|
|
20230816,130500,6796834640,4835,4830,4840,4815,5955
|
|
20230816,130400,6768122980,4830,4835,4840,4820,5430
|
|
20230816,130300,6741922650,4835,4830,4840,4825,1954
|
|
20230816,130200,6732478025,4830,4825,4830,4820,3353
|
|
20230816,130100,6716306545,4825,4830,4830,4820,4066
|
|
20230816,130000,6696697495,4830,4830,4830,4825,1530
|
|
20230816,125900,6689311595,4830,4840,4840,4830,2289
|
|
20230816,125800,6678249810,4845,4835,4850,4830,146
|
|
20230816,125700,6677543040,4850,4850,4850,4830,2311
|
|
20230816,125600,6666359990,4855,4850,4860,4840,3027
|
|
20230816,125500,6651699465,4860,4855,4860,4850,2039
|
|
20230816,125400,6641804800,4855,4860,4860,4855,370
|
|
20230816,125300,6640007160,4855,4850,4855,4850,1244
|
|
20230816,125200,6633967840,4855,4860,4865,4850,2210
|
|
20230816,125100,6623243030,4855,4865,4865,4855,150
|
|
20230816,125000,6622514070,4865,4870,4870,4855,542
|
|
20230816,124900,6619881755,4870,4870,4870,4860,1059
|
|
20230816,124800,6614731290,4870,4875,4875,4870,1965
|
|
20230816,124700,6605156965,4880,4880,4880,4880,1510
|
|
20230816,124600,6597788165,4880,4880,4880,4880,3221
|
|
20230816,124500,6582069685,4880,4885,4885,4880,1734
|
|
20230816,124400,6573607515,4885,4870,4885,4870,3173
|
|
20230816,124300,6558128285,4875,4870,4880,4870,3082
|
|
20230816,124200,6543108700,4870,4855,4870,4855,1946
|
|
20230816,124100,6533645260,4855,4855,4855,4855,785
|
|
20230816,124000,6529834085,4855,4850,4855,4845,4879
|
|
20230816,123900,6506181625,4850,4850,4850,4845,2603
|
|
20230816,123800,6493562860,4850,4845,4850,4845,2061
|
|
20230816,123700,6483568285,4845,4845,4850,4840,2677
|
|
20230816,123600,6470598285,4840,4845,4845,4840,646
|
|
20230816,123500,6467471040,4845,4835,4845,4835,915
|
|
20230816,123400,6463040625,4840,4840,4840,4835,192
|
|
20230816,123300,6462112055,4840,4845,4850,4840,931
|
|
20230816,123200,6457602075,4845,4845,4850,4845,398
|
|
20230816,123100,6455673745,4830,4840,4840,4825,3122
|
|
20230816,123000,6440598110,4840,4840,4840,4830,1567
|
|
20230816,122900,6433020630,4845,4840,4845,4840,1248
|
|
20230816,122800,6426979200,4835,4835,4840,4835,1101
|
|
20230816,122700,6421655740,4825,4830,4835,4820,2853
|
|
20230816,122600,6407890970,4825,4830,4835,4825,5644
|
|
20230816,122500,6380654835,4830,4845,4845,4830,1623
|
|
20230816,122400,6372811250,4840,4840,4845,4840,2080
|
|
20230816,122300,6362742650,4840,4840,4840,4830,369
|
|
20230816,122200,6360957290,4840,4840,4840,4825,3517
|
|
20230816,122100,6343948925,4840,4855,4855,4830,3350
|
|
20230816,122000,6327758835,4855,4840,4855,4840,4132
|
|
20230816,121900,6307759070,4840,4845,4845,4840,933
|
|
20230816,121800,6303242755,4845,4845,4845,4845,317
|
|
20230816,121700,6301706890,4850,4855,4860,4850,1955
|
|
20230816,121600,6292221365,4855,4860,4860,4855,624
|
|
20230816,121500,6289189280,4865,4855,4865,4855,502
|
|
20230816,121400,6286750950,4855,4840,4865,4835,7617
|
|
20230816,121300,6249781450,4840,4845,4845,4840,1138
|
|
20230816,121200,6244271835,4850,4850,4850,4845,119
|
|
20230816,121100,6243695260,4850,4845,4850,4845,6168
|
|
20230816,121000,6213784690,4845,4840,4845,4835,823
|
|
20230816,120900,6209799775,4840,4840,4840,4840,125
|
|
20230816,120800,6209194775,4845,4845,4845,4840,851
|
|
20230816,120700,6205073540,4840,4840,4845,4840,1747
|
|
20230816,120600,6196613740,4840,4840,4840,4840,217
|
|
20230816,120500,6195563460,4840,4840,4845,4840,1642
|
|
20230816,120400,6187615230,4840,4825,4845,4820,1893
|
|
20230816,120300,6178472610,4840,4825,4840,4825,651
|
|
20230816,120200,6175328880,4825,4830,4840,4825,560
|
|
20230816,120100,6172626805,4830,4845,4845,4825,1064
|
|
20230816,120000,6167479450,4845,4825,4845,4820,3882
|
|
20230816,115900,6148718590,4825,4830,4830,4820,3039
|
|
20230816,115800,6134064395,4830,4830,4830,4830,485
|
|
20230816,115700,6131721845,4830,4820,4830,4815,831
|
|
20230816,115600,6127709445,4830,4820,4830,4815,954
|
|
20230816,115500,6123111930,4820,4815,4825,4815,2344
|
|
20230816,115400,6111819250,4820,4825,4825,4815,446
|
|
20230816,115300,6109670505,4825,4830,4830,4815,5676
|
|
20230816,115200,6082308085,4825,4830,4830,4825,2271
|
|
20230816,115100,6071345035,4830,4820,4830,4820,592
|
|
20230816,115000,6068488325,4820,4835,4835,4820,1314
|
|
20230816,114900,6062146085,4835,4845,4845,4830,385
|
|
20230816,114800,6060285795,4845,4845,4850,4845,3607
|
|
20230816,114700,6042809860,4850,4850,4850,4845,3675
|
|
20230816,114600,6025003260,4850,4850,4850,4830,6636
|
|
20230816,114500,5992918570,4855,4845,4860,4845,5399
|
|
20230816,114400,5966728245,4845,4825,4850,4810,16986
|
|
20230816,114300,5884742035,4810,4820,4825,4805,5555
|
|
20230816,114200,5858022630,4805,4825,4840,4800,22196
|
|
20230816,114100,5751310960,4825,4840,4840,4825,4214
|
|
20230816,114000,5730944530,4835,4845,4845,4835,447
|
|
20230816,113900,5728782475,4845,4840,4845,4835,1324
|
|
20230816,113800,5722376985,4840,4840,4845,4840,494
|
|
20230816,113700,5719986015,4840,4840,4840,4835,1296
|
|
20230816,113600,5713714915,4845,4840,4845,4835,845
|
|
20230816,113500,5709626860,4840,4835,4840,4830,1259
|
|
20230816,113400,5703539335,4830,4830,4830,4820,3857
|
|
20230816,113300,5684925045,4830,4830,4830,4820,6568
|
|
20230816,113200,5653230260,4830,4845,4845,4830,10789
|
|
20230816,113100,5601064370,4845,4845,4855,4840,9588
|
|
20230816,113000,5554607740,4840,4845,4845,4840,426
|
|
20230816,112900,5552544770,4840,4855,4855,4840,828
|
|
20230816,112800,5548534795,4840,4845,4845,4835,1919
|
|
20230816,112700,5539253005,4840,4835,4855,4835,1554
|
|
20230816,112600,5531731000,4835,4840,4840,4835,2874
|
|
20230816,112500,5517829210,4835,4845,4855,4835,17965
|
|
20230816,112400,5430922845,4850,4850,4850,4835,1983
|
|
20230816,112300,5421321690,4845,4845,4855,4830,5390
|
|
20230816,112200,5395238515,4855,4855,4855,4830,4846
|
|
20230816,112100,5371785515,4855,4860,4860,4835,13566
|
|
20230816,112000,5306012700,4865,4870,4870,4855,3310
|
|
20230816,111900,5289925235,4860,4870,4870,4860,386
|
|
20230816,111800,5288048335,4870,4870,4870,4855,2206
|
|
20230816,111700,5277316545,4870,4865,4870,4860,1625
|
|
20230816,111600,5269417695,4860,4875,4875,4860,1307
|
|
20230816,111500,5263051800,4870,4875,4880,4870,3275
|
|
20230816,111400,5247087815,4880,4870,4880,4870,935
|
|
20230816,111300,5242534355,4870,4860,4870,4860,104
|
|
20230816,111200,5242028905,4870,4870,4870,4870,676
|
|
20230816,111100,5238736785,4870,4860,4870,4850,13539
|
|
20230816,111000,5172933880,4850,4880,4880,4850,5135
|
|
20230816,110900,5147966935,4865,4895,4895,4850,10432
|
|
20230816,110800,5097258375,4900,4865,4905,4865,4783
|
|
20230816,110700,5073876475,4865,4870,4870,4860,7012
|
|
20230816,110600,5039770355,4870,4885,4885,4865,3304
|
|
20230816,110500,5023679960,4885,4890,4890,4870,8812
|
|
20230816,110400,4980681435,4885,4895,4910,4885,9548
|
|
20230816,110300,4933987620,4905,4905,4910,4895,8420
|
|
20230816,110200,4892717865,4910,4910,4930,4910,648
|
|
20230816,110100,4889536005,4910,4910,4930,4905,2628
|
|
20230816,110000,4876640150,4910,4915,4930,4905,3980
|
|
20230816,105900,4857091890,4910,4915,4920,4910,2878
|
|
20230816,105800,4842952750,4915,4910,4930,4910,4368
|
|
20230816,105700,4821484850,4910,4905,4935,4905,1001
|
|
20230816,105600,4816568480,4900,4940,4945,4900,7250
|
|
20230816,105500,4780913370,4940,4940,4950,4940,583
|
|
20230816,105400,4778033300,4940,4940,4940,4940,148
|
|
20230816,105300,4777302180,4950,4955,4960,4940,1558
|
|
20230816,105200,4769578065,4960,4940,4970,4940,2888
|
|
20230816,105100,4755291535,4935,4930,4940,4920,390
|
|
20230816,105000,4753369220,4920,4940,4940,4920,9375
|
|
20230816,104900,4707181245,4940,4940,4940,4935,1022
|
|
20230816,104800,4702135780,4940,4940,4950,4940,609
|
|
20230816,104700,4699125365,4945,4950,4955,4940,1806
|
|
20230816,104600,4690199990,4945,4965,4980,4945,5416
|
|
20230816,104500,4663380905,4965,4960,4965,4960,162
|
|
20230816,104400,4662577075,4965,4975,4980,4965,1554
|
|
20230816,104300,4654851190,4970,4985,4985,4970,4263
|
|
20230816,104200,4633635790,4985,4990,4995,4985,1092
|
|
20230816,104100,4628187640,5000,5000,5020,4990,14932
|
|
20230816,104000,4553529990,5000,4985,5000,4900,24654
|
|
20230816,103900,4431250790,4980,4975,4980,4975,2540
|
|
20230816,103800,4418607075,4975,4945,4975,4940,9002
|
|
20230816,103700,4373966455,4945,4925,4945,4925,640
|
|
20230816,103600,4370808295,4925,4925,4930,4925,1418
|
|
20230816,103500,4363824085,4925,4925,4925,4920,649
|
|
20230816,103400,4360628260,4925,4935,4935,4925,460
|
|
20230816,103300,4358360715,4930,4920,4930,4920,2422
|
|
20230816,103200,4346429730,4920,4910,4920,4910,800
|
|
20230816,103100,4342499350,4910,4915,4915,4905,1633
|
|
20230816,103000,4334478105,4910,4920,4920,4900,8954
|
|
20230816,102900,4290570320,4915,4915,4915,4910,1287
|
|
20230816,102800,4284244965,4910,4925,4925,4910,724
|
|
20230816,102700,4280684600,4925,4915,4925,4905,4407
|
|
20230816,102600,4259049270,4925,4930,4935,4925,2447
|
|
20230816,102500,4246987745,4930,4920,4930,4915,2726
|
|
20230816,102400,4233569750,4900,4910,4920,4900,10688
|
|
20230816,102300,4181121540,4910,4910,4910,4910,1557
|
|
20230816,102200,4173476670,4910,4910,4925,4910,6122
|
|
20230816,102100,4143415860,4910,4915,4925,4905,5261
|
|
20230816,102000,4117578880,4915,4925,4925,4910,4833
|
|
20230816,101900,4093806805,4925,4920,4925,4910,5221
|
|
20230816,101800,4068156060,4925,4925,4925,4920,2983
|
|
20230816,101700,4053475035,4925,4925,4945,4920,4141
|
|
20230816,101600,4033084705,4925,4920,4945,4915,1456
|
|
20230816,101500,4025919410,4920,4940,4950,4920,5957
|
|
20230816,101400,3996522665,4940,4950,4950,4940,3516
|
|
20230816,101300,3979138005,4950,4965,4970,4945,1454
|
|
20230816,101200,3971929380,4970,4950,4975,4950,2444
|
|
20230816,101100,3959790680,4955,4945,4955,4940,552
|
|
20230816,101000,3957061020,4940,4950,4955,4940,2158
|
|
20230816,100900,3946379355,4955,4955,4960,4955,2013
|
|
20230816,100800,3936404095,4960,4960,4965,4955,1919
|
|
20230816,100700,3926889770,4955,4935,4955,4935,3593
|
|
20230816,100600,3909134610,4955,4935,4955,4935,881
|
|
20230816,100500,3904782795,4930,4935,4940,4930,3146
|
|
20230816,100400,3889266690,4935,4960,4965,4935,1908
|
|
20230816,100300,3879814290,4960,4935,4960,4935,488
|
|
20230816,100200,3877394725,4960,4950,4960,4940,3228
|
|
20230816,100100,3861423990,4950,4940,4950,4935,6217
|
|
20230816,100000,3830729940,4940,4945,4950,4940,5224
|
|
20230816,095900,3804907955,4960,4955,4960,4945,2849
|
|
20230816,095800,3790800635,4950,4955,4955,4945,5210
|
|
20230816,095700,3765019985,4955,4955,4960,4955,1351
|
|
20230816,095600,3758325085,4955,4970,4985,4955,2557
|
|
20230816,095500,3745618050,4965,4960,4965,4955,1736
|
|
20230816,095400,3737015310,4960,4985,4985,4950,65336
|
|
20230816,095300,3413116900,4985,5000,5000,4980,2579
|
|
20230816,095200,3400262965,4990,4990,5000,4985,488
|
|
20230816,095100,3397827970,4990,5010,5010,4985,2080
|
|
20230816,095000,3387437190,5010,5000,5010,4995,2214
|
|
20230816,094900,3376367385,5000,4995,5000,4995,4836
|
|
20230816,094800,3352193825,4985,4985,4995,4975,3267
|
|
20230816,094700,3335925745,4985,4985,4995,4980,2820
|
|
20230816,094600,3321876275,4995,4995,4995,4980,2441
|
|
20230816,094500,3309703535,5000,5010,5010,5000,2867
|
|
20230816,094400,3295364185,5010,5030,5040,5010,1812
|
|
20230816,094300,3286261665,5030,5020,5050,5020,4886
|
|
20230816,094200,3261666035,5020,5030,5030,5020,1718
|
|
20230816,094100,3253033015,5020,5010,5020,5000,3079
|
|
20230816,094000,3237580385,5020,5000,5020,4980,3978
|
|
20230816,093900,3217685755,4980,5010,5010,4980,11278
|
|
20230816,093800,3161412325,5010,5020,5020,5010,2547
|
|
20230816,093700,3148649655,5020,5030,5040,5020,4618
|
|
20230816,093600,3125430385,5030,5030,5040,5020,2740
|
|
20230816,093500,3111654435,5020,5020,5030,5010,3408
|
|
20230816,093400,3094558385,5010,5050,5070,5010,11216
|
|
20230816,093300,3038181765,5050,5030,5090,5030,17658
|
|
20230816,093200,2948797345,5020,4995,5020,4990,17196
|
|
20230816,093100,2862802430,4990,4980,4990,4980,2823
|
|
20230816,093000,2848723405,4975,4975,4975,4955,3044
|
|
20230816,092900,2833599265,4975,4990,5000,4955,11239
|
|
20230816,092800,2777636335,4995,4985,5000,4985,6098
|
|
20230816,092700,2747185560,4975,4965,4985,4960,7827
|
|
20230816,092600,2708265455,4965,4960,4975,4960,1826
|
|
20230816,092500,2699191535,4960,4935,4975,4930,8351
|
|
20230816,092400,2657822580,4935,4940,4945,4930,6205
|
|
20230816,092300,2627184935,4940,4950,4955,4935,4130
|
|
20230816,092200,2606773780,4950,4970,4970,4940,3941
|
|
20230816,092100,2587254350,4970,4975,4975,4965,3694
|
|
20230816,092000,2568893510,4975,4975,4980,4970,2539
|
|
20230816,091900,2556259385,4980,4975,4985,4970,5466
|
|
20230816,091800,2529054935,4975,4960,4975,4950,9377
|
|
20230816,091700,2482521215,4960,4970,4985,4950,7588
|
|
20230816,091600,2444854480,4955,4885,4960,4880,20846
|
|
20230816,091500,2342356110,4885,4890,4895,4880,1554
|
|
20230816,091400,2334763665,4885,4890,4900,4880,9479
|
|
20230816,091300,2288412215,4890,4895,4900,4870,5667
|
|
20230816,091200,2260730165,4905,4905,4910,4895,3820
|
|
20230816,091100,2241985435,4905,4940,4945,4890,9552
|
|
20230816,091000,2195030325,4940,4900,4950,4890,41673
|
|
20230816,090900,1989151070,4900,4885,4900,4870,17443
|
|
20230816,090800,1903932360,4880,4845,4880,4845,15509
|
|
20230816,090700,1828469670,4845,4860,4870,4830,16088
|
|
20230816,090600,1750273850,4865,4765,4870,4760,91915
|
|
20230816,090500,1309496835,4755,4770,4780,4750,25358
|
|
20230816,090400,1188800000,4765,4780,4795,4750,45666
|
|
20230816,090300,970880715,4780,4860,4865,4770,64606
|
|
20230816,090200,659836775,4850,4825,4860,4815,23330
|
|
20230816,090100,547024710,4850,4895,4900,4810,40944
|
|
20230816,090000,347927440,4895,5000,5010,4895,66602
|