605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190200,6659783020,3545,3545,3545,3545,21994
|
|
20230814,190100,6659783020,3545,3545,3545,3545,0
|
|
20230814,190000,6659783020,3545,3545,3545,3545,0
|
|
20230814,185900,6659783020,3545,3545,3545,3545,0
|
|
20230814,185800,6659783020,3545,3545,3545,3545,0
|
|
20230814,185700,6659783020,3545,3545,3545,3545,0
|
|
20230814,185600,6659783020,3545,3545,3545,3545,0
|
|
20230814,185500,6659783020,3545,3545,3545,3545,0
|
|
20230814,185400,6659783020,3545,3545,3545,3545,0
|
|
20230814,185300,6659783020,3545,3545,3545,3545,0
|
|
20230814,185200,6659783020,3545,3545,3545,3545,0
|
|
20230814,185100,6659783020,3545,3545,3545,3545,0
|
|
20230814,185000,6659783020,3545,3545,3545,3545,0
|
|
20230814,184900,6659783020,3545,3545,3545,3545,0
|
|
20230814,184800,6659783020,3545,3545,3545,3545,0
|
|
20230814,184700,6659783020,3545,3545,3545,3545,0
|
|
20230814,184600,6659783020,3545,3545,3545,3545,0
|
|
20230814,184500,6659783020,3545,3545,3545,3545,0
|
|
20230814,184400,6659783020,3545,3545,3545,3545,0
|
|
20230814,184300,6659783020,3545,3545,3545,3545,0
|
|
20230814,184200,6659783020,3545,3545,3545,3545,0
|
|
20230814,184100,6659783020,3545,3545,3545,3545,0
|
|
20230814,184000,6659783020,3545,3545,3545,3545,0
|
|
20230814,183900,6659783020,3545,3545,3545,3545,0
|
|
20230814,183800,6659783020,3545,3545,3545,3545,0
|
|
20230814,183700,6659783020,3545,3545,3545,3545,0
|
|
20230814,183600,6659783020,3545,3545,3545,3545,0
|
|
20230814,183500,6659783020,3545,3545,3545,3545,0
|
|
20230814,183400,6659783020,3545,3545,3545,3545,0
|
|
20230814,183300,6659783020,3545,3545,3545,3545,0
|
|
20230814,183200,6659783020,3545,3545,3545,3545,21994
|
|
20230814,183100,6659783020,3545,3545,3545,3545,0
|
|
20230814,183000,6659783020,3545,3545,3545,3545,0
|
|
20230814,182900,6659783020,3545,3545,3545,3545,0
|
|
20230814,182800,6659783020,3545,3545,3545,3545,0
|
|
20230814,182700,6659783020,3545,3545,3545,3545,0
|
|
20230814,182600,6659783020,3545,3545,3545,3545,0
|
|
20230814,182500,6659783020,3545,3545,3545,3545,0
|
|
20230814,182400,6659783020,3545,3545,3545,3545,0
|
|
20230814,182300,6659783020,3545,3545,3545,3545,0
|
|
20230814,182200,6659783020,3545,3545,3545,3545,0
|
|
20230814,182100,6659783020,3545,3545,3545,3545,0
|
|
20230814,182000,6659783020,3545,3545,3545,3545,0
|
|
20230814,181900,6659783020,3545,3545,3545,3545,0
|
|
20230814,181800,6659783020,3545,3545,3545,3545,0
|
|
20230814,181700,6659783020,3545,3545,3545,3545,0
|
|
20230814,181600,6659783020,3545,3545,3545,3545,0
|
|
20230814,181500,6659783020,3545,3545,3545,3545,0
|
|
20230814,181400,6659783020,3545,3545,3545,3545,0
|
|
20230814,181300,6659783020,3545,3545,3545,3545,0
|
|
20230814,181200,6659783020,3545,3545,3545,3545,0
|
|
20230814,181100,6659783020,3545,3545,3545,3545,0
|
|
20230814,181000,6659783020,3545,3545,3545,3545,0
|
|
20230814,180900,6659783020,3545,3545,3545,3545,0
|
|
20230814,180800,6659783020,3545,3545,3545,3545,0
|
|
20230814,180700,6659783020,3545,3545,3545,3545,0
|
|
20230814,180600,6659783020,3545,3545,3545,3545,0
|
|
20230814,180500,6659783020,3545,3545,3545,3545,0
|
|
20230814,180400,6659783020,3545,3545,3545,3545,0
|
|
20230814,180300,6659783020,3545,3545,3545,3545,0
|
|
20230814,180200,6659783020,3545,3545,3545,3545,21994
|
|
20230814,180100,6659783020,3545,3545,3545,3545,0
|
|
20230814,180000,6659783020,3545,3545,3545,3545,0
|
|
20230814,175900,6659783020,3545,3545,3545,3545,0
|
|
20230814,175800,6659783020,3545,3545,3545,3545,0
|
|
20230814,175700,6659783020,3545,3545,3545,3545,0
|
|
20230814,175600,6659783020,3545,3545,3545,3545,0
|
|
20230814,175500,6659783020,3545,3545,3545,3545,0
|
|
20230814,175400,6659783020,3545,3545,3545,3545,0
|
|
20230814,175300,6659783020,3545,3545,3545,3545,0
|
|
20230814,175200,6659783020,3545,3545,3545,3545,0
|
|
20230814,175100,6659783020,3545,3545,3545,3545,0
|
|
20230814,175000,6659783020,3545,3545,3545,3545,0
|
|
20230814,174900,6659783020,3545,3545,3545,3545,0
|
|
20230814,174800,6659783020,3545,3545,3545,3545,0
|
|
20230814,174700,6659783020,3545,3545,3545,3545,0
|
|
20230814,174600,6659783020,3545,3545,3545,3545,0
|
|
20230814,174500,6659783020,3545,3545,3545,3545,0
|
|
20230814,174400,6659783020,3545,3545,3545,3545,0
|
|
20230814,174300,6659783020,3545,3545,3545,3545,0
|
|
20230814,174200,6659783020,3545,3545,3545,3545,0
|
|
20230814,174100,6659783020,3545,3545,3545,3545,0
|
|
20230814,174000,6659783020,3545,3545,3545,3545,0
|
|
20230814,173900,6659783020,3545,3545,3545,3545,0
|
|
20230814,173800,6659783020,3545,3545,3545,3545,0
|
|
20230814,173700,6659783020,3545,3545,3545,3545,0
|
|
20230814,173600,6659783020,3545,3545,3545,3545,0
|
|
20230814,173500,6659783020,3545,3545,3545,3545,0
|
|
20230814,173400,6659783020,3545,3545,3545,3545,0
|
|
20230814,173300,6659783020,3545,3545,3545,3545,0
|
|
20230814,173200,6659783020,3545,3545,3545,3545,21994
|
|
20230814,173100,6659783020,3545,3545,3545,3545,0
|
|
20230814,173000,6659783020,3545,3545,3545,3545,0
|
|
20230814,172900,6659783020,3545,3545,3545,3545,0
|
|
20230814,172800,6659783020,3545,3545,3545,3545,0
|
|
20230814,172700,6659783020,3545,3545,3545,3545,0
|
|
20230814,172600,6659783020,3545,3545,3545,3545,0
|
|
20230814,172500,6659783020,3545,3545,3545,3545,0
|
|
20230814,172400,6659783020,3545,3545,3545,3545,0
|
|
20230814,172300,6659783020,3545,3545,3545,3545,0
|
|
20230814,172200,6659783020,3545,3545,3545,3545,0
|
|
20230814,172100,6659783020,3545,3545,3545,3545,0
|
|
20230814,172000,6659783020,3545,3545,3545,3545,0
|
|
20230814,171900,6659783020,3545,3545,3545,3545,0
|
|
20230814,171800,6659783020,3545,3545,3545,3545,0
|
|
20230814,171700,6659783020,3545,3545,3545,3545,0
|
|
20230814,171600,6659783020,3545,3545,3545,3545,0
|
|
20230814,171500,6659783020,3545,3545,3545,3545,0
|
|
20230814,171400,6659783020,3545,3545,3545,3545,0
|
|
20230814,171300,6659783020,3545,3545,3545,3545,0
|
|
20230814,171200,6659783020,3545,3545,3545,3545,0
|
|
20230814,171100,6659783020,3545,3545,3545,3545,0
|
|
20230814,171000,6659783020,3545,3545,3545,3545,0
|
|
20230814,170900,6659783020,3545,3545,3545,3545,0
|
|
20230814,170800,6659783020,3545,3545,3545,3545,0
|
|
20230814,170700,6659783020,3545,3545,3545,3545,0
|
|
20230814,170600,6659783020,3545,3545,3545,3545,0
|
|
20230814,170500,6659783020,3545,3545,3545,3545,0
|
|
20230814,170400,6659783020,3545,3545,3545,3545,0
|
|
20230814,170300,6659783020,3545,3545,3545,3545,0
|
|
20230814,170200,6659783020,3545,3545,3545,3545,21994
|
|
20230814,170100,6659783020,3545,3545,3545,3545,0
|
|
20230814,170000,6659783020,3545,3545,3545,3545,0
|
|
20230814,165900,6659783020,3545,3545,3545,3545,0
|
|
20230814,165800,6659783020,3545,3545,3545,3545,0
|
|
20230814,165700,6659783020,3545,3545,3545,3545,0
|
|
20230814,165600,6659783020,3545,3545,3545,3545,0
|
|
20230814,165500,6659783020,3545,3545,3545,3545,0
|
|
20230814,165400,6659783020,3545,3545,3545,3545,0
|
|
20230814,165300,6659783020,3545,3545,3545,3545,0
|
|
20230814,165200,6659783020,3545,3545,3545,3545,0
|
|
20230814,165100,6659783020,3545,3545,3545,3545,0
|
|
20230814,165000,6659783020,3545,3545,3545,3545,0
|
|
20230814,164900,6659783020,3545,3545,3545,3545,0
|
|
20230814,164800,6659783020,3545,3545,3545,3545,0
|
|
20230814,164700,6659783020,3545,3545,3545,3545,0
|
|
20230814,164600,6659783020,3545,3545,3545,3545,0
|
|
20230814,164500,6659783020,3545,3545,3545,3545,0
|
|
20230814,164400,6659783020,3545,3545,3545,3545,0
|
|
20230814,164300,6659783020,3545,3545,3545,3545,0
|
|
20230814,164200,6659783020,3545,3545,3545,3545,0
|
|
20230814,164100,6659783020,3545,3545,3545,3545,0
|
|
20230814,164000,6659783020,3545,3545,3545,3545,0
|
|
20230814,163900,6659783020,3545,3545,3545,3545,0
|
|
20230814,163800,6659783020,3545,3545,3545,3545,0
|
|
20230814,163700,6659783020,3545,3545,3545,3545,0
|
|
20230814,163600,6659783020,3545,3545,3545,3545,0
|
|
20230814,163500,6659783020,3545,3545,3545,3545,0
|
|
20230814,163400,6659783020,3545,3545,3545,3545,0
|
|
20230814,163300,6659783020,3545,3545,3545,3545,0
|
|
20230814,163200,6659783020,3545,3545,3545,3545,21994
|
|
20230814,163100,6659783020,3545,3545,3545,3545,0
|
|
20230814,163000,6659783020,3545,3545,3545,3545,0
|
|
20230814,162900,6659783020,3545,3545,3545,3545,0
|
|
20230814,162800,6659783020,3545,3545,3545,3545,0
|
|
20230814,162700,6659783020,3545,3545,3545,3545,0
|
|
20230814,162600,6659783020,3545,3545,3545,3545,0
|
|
20230814,162500,6659783020,3545,3545,3545,3545,0
|
|
20230814,162400,6659783020,3545,3545,3545,3545,0
|
|
20230814,162300,6659783020,3545,3545,3545,3545,0
|
|
20230814,162200,6659783020,3545,3545,3545,3545,0
|
|
20230814,162100,6659783020,3545,3545,3545,3545,0
|
|
20230814,162000,6659783020,3545,3545,3545,3545,0
|
|
20230814,161900,6659783020,3545,3545,3545,3545,0
|
|
20230814,161800,6659783020,3545,3545,3545,3545,0
|
|
20230814,161700,6659783020,3545,3545,3545,3545,0
|
|
20230814,161600,6659783020,3545,3545,3545,3545,0
|
|
20230814,161500,6659783020,3545,3545,3545,3545,0
|
|
20230814,161400,6659783020,3545,3545,3545,3545,0
|
|
20230814,161300,6659783020,3545,3545,3545,3545,0
|
|
20230814,161200,6659783020,3545,3545,3545,3545,0
|
|
20230814,161100,6659783020,3545,3545,3545,3545,0
|
|
20230814,161000,6659783020,3545,3545,3545,3545,0
|
|
20230814,160900,6659783020,3545,3545,3545,3545,0
|
|
20230814,160800,6659783020,3545,3545,3545,3545,0
|
|
20230814,160700,6659783020,3545,3545,3545,3545,0
|
|
20230814,160600,6659783020,3545,3545,3545,3545,0
|
|
20230814,160500,6659783020,3545,3545,3545,3545,0
|
|
20230814,160400,6659783020,3545,3545,3545,3545,0
|
|
20230814,160300,6659783020,3545,3545,3545,3545,0
|
|
20230814,160200,6659783020,3545,3545,3545,3545,21994
|
|
20230814,160100,6659783020,3545,3545,3545,3545,0
|
|
20230814,160000,6659783020,3545,3545,3545,3545,0
|
|
20230814,155900,6659783020,3545,3545,3545,3545,0
|
|
20230814,155800,6659783020,3545,3545,3545,3545,0
|
|
20230814,155700,6659783020,3545,3545,3545,3545,0
|
|
20230814,155600,6659783020,3545,3545,3545,3545,0
|
|
20230814,155500,6659783020,3545,3545,3545,3545,0
|
|
20230814,155400,6659783020,3545,3545,3545,3545,0
|
|
20230814,155300,6659783020,3545,3545,3545,3545,0
|
|
20230814,155200,6659783020,3545,3545,3545,3545,0
|
|
20230814,155100,6659783020,3545,3545,3545,3545,0
|
|
20230814,155000,6659783020,3545,3545,3545,3545,0
|
|
20230814,154900,6659783020,3545,3545,3545,3545,0
|
|
20230814,154800,6659783020,3545,3545,3545,3545,0
|
|
20230814,154700,6659783020,3545,3545,3545,3545,0
|
|
20230814,154600,6659783020,3545,3545,3545,3545,0
|
|
20230814,154500,6659783020,3545,3545,3545,3545,0
|
|
20230814,154400,6659783020,3545,3545,3545,3545,0
|
|
20230814,154300,6659783020,3545,3545,3545,3545,0
|
|
20230814,154200,6659783020,3545,3545,3545,3545,0
|
|
20230814,154100,6659783020,3545,3545,3545,3545,0
|
|
20230814,154000,6659783020,3545,3545,3545,3545,0
|
|
20230814,153900,6659783020,3545,3545,3545,3545,0
|
|
20230814,153800,6659783020,3545,3545,3545,3545,0
|
|
20230814,153700,6659783020,3545,3545,3545,3545,0
|
|
20230814,153600,6659783020,3545,3545,3545,3545,0
|
|
20230814,153500,6659783020,3545,3545,3545,3545,0
|
|
20230814,153400,6659783020,3545,3545,3545,3545,0
|
|
20230814,153300,6659783020,3545,3545,3545,3545,0
|
|
20230814,153200,6659783020,3545,3545,3545,3545,21994
|
|
20230814,153100,6659783020,3545,3545,3545,3545,0
|
|
20230814,153000,6659783020,3545,3545,3545,3545,21994
|
|
20230814,152900,6581814290,3610,3610,3610,3610,0
|
|
20230814,152800,6581814290,3610,3610,3610,3610,0
|
|
20230814,152700,6581814290,3610,3610,3610,3610,0
|
|
20230814,152600,6581814290,3610,3610,3610,3610,0
|
|
20230814,152500,6581814290,3610,3610,3610,3610,0
|
|
20230814,152400,6581814290,3610,3610,3610,3610,0
|
|
20230814,152300,6581814290,3610,3610,3610,3610,0
|
|
20230814,152200,6581814290,3610,3610,3610,3610,0
|
|
20230814,152100,6581814290,3610,3610,3610,3610,0
|
|
20230814,152000,6581814290,3610,3610,3610,3610,0
|
|
20230814,151900,6581814290,3610,3545,3610,3545,806
|
|
20230814,151800,6578943420,3550,3625,3625,3535,30948
|
|
20230814,151700,6468184690,3630,3625,3630,3620,3673
|
|
20230814,151600,6454875555,3625,3625,3625,3620,418
|
|
20230814,151500,6453360345,3625,3620,3625,3620,1178
|
|
20230814,151400,6449092060,3620,3620,3620,3620,1098
|
|
20230814,151300,6445117300,3620,3620,3620,3620,1059
|
|
20230814,151200,6441283720,3620,3620,3620,3620,259
|
|
20230814,151100,6440346140,3620,3610,3620,3610,904
|
|
20230814,151000,6437082540,3610,3630,3630,3610,18
|
|
20230814,150900,6437017240,3600,3620,3635,3600,11386
|
|
20230814,150800,6395811830,3620,3625,3625,3620,809
|
|
20230814,150700,6392881600,3625,3615,3630,3610,2209
|
|
20230814,150600,6384890320,3610,3625,3625,3610,6000
|
|
20230814,150500,6363173740,3625,3630,3630,3625,1991
|
|
20230814,150400,6355955860,3625,3630,3630,3625,17
|
|
20230814,150300,6355894155,3625,3625,3625,3625,0
|
|
20230814,150200,6355894155,3625,3620,3625,3620,114
|
|
20230814,150100,6355481455,3620,3625,3625,3620,5236
|
|
20230814,150000,6336520250,3630,3630,3630,3630,140
|
|
20230814,145900,6336012050,3630,3630,3630,3630,996
|
|
20230814,145800,6332396570,3630,3620,3635,3620,3919
|
|
20230814,145700,6318191490,3620,3620,3620,3620,100
|
|
20230814,145600,6317829490,3620,3625,3625,3620,436
|
|
20230814,145500,6316249225,3620,3630,3630,3620,3984
|
|
20230814,145400,6301809115,3635,3635,3635,3635,1244
|
|
20230814,145300,6297287175,3635,3635,3635,3630,1633
|
|
20230814,145200,6291353735,3630,3635,3635,3630,22
|
|
20230814,145100,6291273865,3625,3625,3630,3625,3271
|
|
20230814,145000,6279413995,3620,3625,3625,3620,2301
|
|
20230814,144900,6271077015,3625,3625,3630,3625,1304
|
|
20230814,144800,6266347080,3620,3625,3630,3620,3033
|
|
20230814,144700,6255344705,3635,3625,3640,3620,400
|
|
20230814,144600,6253894720,3625,3615,3625,3610,2915
|
|
20230814,144500,6243337895,3610,3605,3610,3605,2283
|
|
20230814,144400,6235096580,3605,3605,3605,3605,764
|
|
20230814,144300,6232342360,3590,3590,3590,3590,131
|
|
20230814,144200,6231872070,3585,3585,3585,3580,1907
|
|
20230814,144100,6225036475,3585,3575,3585,3575,928
|
|
20230814,144000,6221714995,3575,3575,3575,3575,0
|
|
20230814,143900,6221714995,3575,3570,3575,3565,2464
|
|
20230814,143800,6212915360,3570,3585,3585,3570,2353
|
|
20230814,143700,6204510930,3575,3575,3585,3575,208
|
|
20230814,143600,6203767250,3585,3585,3585,3585,503
|
|
20230814,143500,6201963995,3570,3575,3575,3570,2787
|
|
20230814,143400,6192013355,3570,3570,3570,3570,0
|
|
20230814,143300,6192013355,3570,3595,3595,3570,3818
|
|
20230814,143200,6178322645,3595,3615,3615,3595,3623
|
|
20230814,143100,6165290580,3600,3605,3605,3600,132
|
|
20230814,143000,6164814785,3605,3600,3605,3600,5127
|
|
20230814,142900,6146337315,3595,3600,3600,3595,101
|
|
20230814,142800,6145974170,3600,3605,3605,3595,1115
|
|
20230814,142700,6141960770,3605,3600,3605,3600,3014
|
|
20230814,142600,6131109515,3595,3595,3595,3595,1519
|
|
20230814,142500,6125648710,3590,3595,3595,3590,305
|
|
20230814,142400,6124553235,3590,3590,3590,3585,509
|
|
20230814,142300,6122726855,3590,3590,3590,3590,290
|
|
20230814,142200,6121685755,3585,3580,3585,3580,897
|
|
20230814,142100,6118473845,3575,3580,3590,3575,833
|
|
20230814,142000,6115492730,3590,3590,3590,3590,502
|
|
20230814,141900,6113690550,3575,3575,3590,3575,3485
|
|
20230814,141800,6101208880,3570,3565,3585,3565,3626
|
|
20230814,141700,6088278070,3565,3590,3590,3565,3358
|
|
20230814,141600,6076274705,3590,3590,3590,3590,128
|
|
20230814,141500,6075815185,3585,3585,3585,3585,30
|
|
20230814,141400,6075707635,3585,3585,3585,3575,794
|
|
20230814,141300,6072865290,3590,3590,3595,3590,1561
|
|
20230814,141200,6067261275,3590,3585,3590,3580,257
|
|
20230814,141100,6066339830,3590,3580,3590,3580,257
|
|
20230814,141000,6065417700,3580,3570,3590,3570,5168
|
|
20230814,140900,6046896095,3565,3585,3585,3565,5780
|
|
20230814,140800,6026265375,3575,3575,3585,3570,318
|
|
20230814,140700,6025128370,3575,3570,3585,3570,1334
|
|
20230814,140600,6020352860,3570,3595,3595,3565,7495
|
|
20230814,140500,5993551250,3575,3620,3620,3570,20114
|
|
20230814,140400,5921295820,3620,3620,3620,3620,0
|
|
20230814,140300,5921295820,3620,3615,3620,3615,219
|
|
20230814,140200,5920503885,3615,3605,3615,3605,145
|
|
20230814,140100,5919980610,3610,3610,3610,3610,5
|
|
20230814,140000,5919962560,3605,3615,3615,3605,351
|
|
20230814,135900,5918695495,3615,3615,3615,3615,528
|
|
20230814,135800,5916786775,3615,3610,3615,3610,1909
|
|
20230814,135700,5909895260,3610,3620,3620,3610,3068
|
|
20230814,135600,5898801310,3615,3620,3620,3615,230
|
|
20230814,135500,5897968860,3625,3615,3625,3615,280
|
|
20230814,135400,5896956500,3615,3620,3620,3610,1572
|
|
20230814,135300,5891273680,3635,3615,3635,3615,26
|
|
20230814,135200,5891179670,3615,3640,3640,3615,3983
|
|
20230814,135100,5876738140,3645,3650,3660,3640,576
|
|
20230814,135000,5874638535,3645,3645,3650,3645,110
|
|
20230814,134900,5874237565,3645,3635,3645,3635,109
|
|
20230814,134800,5873841260,3645,3645,3645,3645,22
|
|
20230814,134700,5873761070,3645,3640,3645,3640,363
|
|
20230814,134600,5872439720,3650,3655,3655,3645,2888
|
|
20230814,134500,5861906440,3655,3655,3655,3650,497
|
|
20230814,134400,5860092340,3660,3660,3660,3660,302
|
|
20230814,134300,5858987020,3660,3655,3660,3655,33
|
|
20230814,134200,5858866400,3655,3670,3675,3655,4659
|
|
20230814,134100,5841793380,3670,3670,3670,3665,1534
|
|
20230814,134000,5836166745,3665,3655,3665,3655,525
|
|
20230814,133900,5834242780,3655,3650,3655,3645,1158
|
|
20230814,133800,5830015855,3650,3650,3650,3645,28
|
|
20230814,133700,5829913775,3650,3650,3650,3645,25
|
|
20230814,133600,5829822625,3650,3650,3650,3645,532
|
|
20230814,133500,5827880885,3650,3645,3650,3645,14
|
|
20230814,133400,5827829845,3645,3645,3645,3640,319
|
|
20230814,133300,5826667205,3645,3645,3645,3645,4
|
|
20230814,133200,5826652625,3645,3645,3645,3640,434
|
|
20230814,133100,5825070910,3645,3645,3645,3640,24
|
|
20230814,133000,5824983530,3645,3640,3645,3640,494
|
|
20230814,132900,5823183320,3640,3645,3645,3640,64
|
|
20230814,132800,5822950275,3645,3645,3645,3645,11
|
|
20230814,132700,5822910180,3645,3645,3645,3645,31
|
|
20230814,132600,5822797185,3645,3645,3645,3645,13
|
|
20230814,132500,5822749800,3645,3650,3650,3645,292
|
|
20230814,132400,5821684800,3650,3645,3650,3645,52
|
|
20230814,132300,5821495145,3645,3640,3645,3640,42
|
|
20230814,132200,5821342245,3640,3645,3650,3640,448
|
|
20230814,132100,5819710200,3645,3645,3650,3645,54
|
|
20230814,132000,5819513115,3645,3645,3650,3645,32
|
|
20230814,131900,5819396405,3645,3640,3645,3640,11
|
|
20230814,131800,5819356320,3640,3635,3640,3630,159
|
|
20230814,131700,5818778375,3635,3635,3635,3630,100
|
|
20230814,131600,5818415360,3635,3635,3635,3630,106
|
|
20230814,131500,5818030515,3630,3640,3640,3630,2167
|
|
20230814,131400,5810142810,3635,3625,3635,3625,516
|
|
20230814,131300,5808269350,3635,3635,3635,3635,12
|
|
20230814,131200,5808225730,3625,3625,3625,3625,57
|
|
20230814,131100,5808019105,3635,3635,3635,3635,1
|
|
20230814,131000,5808015470,3625,3625,3625,3625,533
|
|
20230814,130900,5806083345,3630,3640,3640,3630,409
|
|
20230814,130800,5804596105,3625,3650,3650,3625,9888
|
|
20230814,130700,5768629990,3650,3645,3650,3645,232
|
|
20230814,130600,5767784330,3640,3640,3640,3640,1229
|
|
20230814,130500,5763310770,3640,3640,3640,3635,343
|
|
20230814,130400,5762063950,3635,3645,3645,3635,1666
|
|
20230814,130300,5755992130,3645,3635,3645,3635,558
|
|
20230814,130200,5753959830,3635,3625,3635,3625,339
|
|
20230814,130100,5752729115,3625,3625,3625,3625,7
|
|
20230814,130000,5752703740,3625,3625,3625,3625,2
|
|
20230814,125900,5752696490,3620,3625,3625,3620,226
|
|
20230814,125800,5751878215,3625,3625,3625,3625,40
|
|
20230814,125700,5751733215,3620,3625,3625,3620,518
|
|
20230814,125600,5749855550,3625,3620,3625,3620,371
|
|
20230814,125500,5748512525,3620,3625,3630,3620,550
|
|
20230814,125400,5746518825,3630,3625,3635,3625,123
|
|
20230814,125300,5746072375,3635,3630,3635,3625,68
|
|
20230814,125200,5745825305,3625,3630,3645,3625,439
|
|
20230814,125100,5744232315,3645,3610,3645,3610,2986
|
|
20230814,125000,5733381780,3610,3610,3610,3610,277
|
|
20230814,124900,5732381810,3605,3605,3605,3605,99
|
|
20230814,124800,5732024915,3605,3605,3605,3605,0
|
|
20230814,124700,5732024915,3605,3605,3605,3605,527
|
|
20230814,124600,5730125080,3605,3605,3605,3605,480
|
|
20230814,124500,5728394680,3605,3600,3605,3600,965
|
|
20230814,124400,5724920640,3605,3605,3605,3600,4577
|
|
20230814,124300,5708426980,3605,3610,3610,3605,1287
|
|
20230814,124200,5703783410,3610,3605,3610,3605,608
|
|
20230814,124100,5701589810,3610,3610,3610,3610,700
|
|
20230814,124000,5699062810,3610,3610,3610,3610,870
|
|
20230814,123900,5695922110,3610,3620,3620,3610,246
|
|
20230814,123800,5695033430,3620,3625,3625,3620,402
|
|
20230814,123700,5693577355,3625,3625,3625,3625,1
|
|
20230814,123600,5693573730,3625,3620,3625,3615,108
|
|
20230814,123500,5693182900,3620,3625,3630,3620,269
|
|
20230814,123400,5692208805,3625,3625,3630,3625,234
|
|
20230814,123300,5691360435,3620,3625,3625,3620,1323
|
|
20230814,123200,5686570915,3630,3630,3630,3630,434
|
|
20230814,123100,5684995495,3635,3630,3640,3630,987
|
|
20230814,123000,5681406095,3620,3615,3620,3615,1685
|
|
20230814,122900,5675313640,3610,3610,3610,3605,1912
|
|
20230814,122800,5668415370,3615,3630,3630,3615,6243
|
|
20230814,122700,5645825240,3630,3625,3630,3625,1184
|
|
20230814,122600,5641529630,3620,3615,3625,3615,1373
|
|
20230814,122500,5636560440,3610,3580,3615,3580,6900
|
|
20230814,122400,5611740705,3575,3595,3595,3575,3915
|
|
20230814,122300,5597694535,3595,3615,3615,3595,17687
|
|
20230814,122200,5534001315,3615,3625,3625,3615,1008
|
|
20230814,122100,5530352360,3630,3630,3630,3625,210
|
|
20230814,122000,5529590400,3630,3640,3660,3625,21750
|
|
20230814,121900,5450373840,3640,3675,3675,3605,82780
|
|
20230814,121800,5151180635,3695,3675,3695,3675,2
|
|
20230814,121700,5151173265,3700,3700,3700,3700,1
|
|
20230814,121600,5151169565,3700,3690,3700,3650,5226
|
|
20230814,121500,5131957455,3690,3685,3690,3685,739
|
|
20230814,121400,5129232240,3680,3680,3685,3680,1161
|
|
20230814,121300,5124959710,3680,3685,3685,3680,229
|
|
20230814,121200,5124116195,3690,3685,3690,3670,1652
|
|
20230814,121100,5118035365,3680,3695,3700,3645,4576
|
|
20230814,121000,5101237130,3710,3720,3750,3605,93830
|
|
20230814,120900,4753156925,3720,3715,3720,3715,218
|
|
20230814,120800,4752347050,3715,3715,3715,3710,482
|
|
20230814,120700,4750557425,3700,3695,3710,3695,3496
|
|
20230814,120600,4737625720,3690,3690,3690,3685,3819
|
|
20230814,120500,4723537905,3690,3690,3690,3690,421
|
|
20230814,120400,4721984415,3690,3690,3690,3690,1010
|
|
20230814,120300,4718257515,3695,3690,3695,3690,728
|
|
20230814,120200,4715569945,3695,3690,3695,3690,756
|
|
20230814,120100,4712780290,3695,3695,3695,3690,1600
|
|
20230814,120000,4706871285,3700,3690,3700,3690,1383
|
|
20230814,115900,4701761625,3690,3690,3695,3690,234
|
|
20230814,115800,4700898085,3695,3680,3695,3680,1426
|
|
20230814,115700,4695639510,3685,3690,3690,3685,870
|
|
20230814,115600,4692431770,3690,3700,3700,3690,2235
|
|
20230814,115500,4684181580,3710,3715,3715,3700,6642
|
|
20230814,115400,4659603755,3715,3720,3725,3710,4007
|
|
20230814,115300,4644718750,3725,3720,3725,3720,128
|
|
20230814,115200,4644242585,3720,3715,3720,3715,837
|
|
20230814,115100,4641130205,3715,3725,3725,3715,2639
|
|
20230814,115000,4631314775,3725,3725,3725,3715,417
|
|
20230814,114900,4629764455,3725,3725,3735,3725,3350
|
|
20230814,114800,4617269970,3730,3720,3730,3720,691
|
|
20230814,114700,4614697795,3720,3720,3720,3715,2413
|
|
20230814,114600,4605721855,3720,3715,3720,3715,990
|
|
20230814,114500,4602041245,3720,3715,3720,3715,232
|
|
20230814,114400,4601179210,3720,3725,3730,3715,1310
|
|
20230814,114300,4596307650,3725,3720,3725,3720,434
|
|
20230814,114200,4594691635,3720,3720,3725,3720,447
|
|
20230814,114100,4593027450,3720,3715,3720,3715,123
|
|
20230814,114000,4592570500,3720,3730,3730,3720,248
|
|
20230814,113900,4591647820,3730,3715,3730,3715,16
|
|
20230814,113800,4591588335,3715,3725,3725,3715,1080
|
|
20230814,113700,4587567830,3725,3710,3725,3705,10797
|
|
20230814,113600,4547518375,3715,3715,3715,3715,453
|
|
20230814,113500,4545835480,3715,3720,3725,3715,1191
|
|
20230814,113400,4541404990,3725,3725,3725,3720,644
|
|
20230814,113300,4539007470,3725,3730,3735,3710,2022
|
|
20230814,113200,4531498265,3725,3720,3730,3720,401
|
|
20230814,113100,4530004790,3720,3725,3725,3715,2850
|
|
20230814,113000,4519409880,3725,3720,3730,3720,269
|
|
20230814,112900,4518408450,3715,3710,3715,3705,1292
|
|
20230814,112800,4513615745,3710,3725,3730,3700,3190
|
|
20230814,112700,4501769390,3730,3740,3745,3730,2137
|
|
20230814,112600,4493793450,3750,3750,3755,3735,2820
|
|
20230814,112500,4483239055,3755,3745,3755,3740,1495
|
|
20230814,112400,4477637470,3745,3745,3745,3740,798
|
|
20230814,112300,4474649765,3740,3730,3740,3725,3592
|
|
20230814,112200,4461238685,3735,3725,3735,3725,552
|
|
20230814,112100,4459180930,3720,3710,3720,3705,551
|
|
20230814,112000,4457133335,3705,3705,3710,3705,3423
|
|
20230814,111900,4444451105,3710,3700,3725,3700,1380
|
|
20230814,111800,4439341440,3715,3715,3720,3700,8384
|
|
20230814,111700,4408289585,3710,3720,3720,3705,2431
|
|
20230814,111600,4399267655,3725,3715,3725,3710,2330
|
|
20230814,111500,4390610930,3700,3735,3735,3700,13856
|
|
20230814,111400,4339247825,3745,3720,3745,3720,2167
|
|
20230814,111300,4331182090,3720,3745,3765,3715,14672
|
|
20230814,111200,4276467305,3745,3775,3775,3745,3858
|
|
20230814,111100,4261939280,3775,3770,3780,3770,839
|
|
20230814,111000,4258772075,3780,3745,3780,3740,5184
|
|
20230814,110900,4239327525,3735,3755,3755,3730,2230
|
|
20230814,110800,4230982115,3755,3755,3765,3755,3614
|
|
20230814,110700,4217403060,3755,3750,3755,3715,19677
|
|
20230814,110600,4144004325,3745,3750,3755,3745,4010
|
|
20230814,110500,4128971915,3760,3760,3765,3745,4506
|
|
20230814,110400,4112050790,3765,3765,3790,3730,9388
|
|
20230814,110300,4076849310,3765,3800,3810,3750,15028
|
|
20230814,110200,4020152840,3810,3820,3825,3795,7073
|
|
20230814,110100,3993232620,3820,3820,3825,3805,5797
|
|
20230814,110000,3971112420,3805,3795,3825,3795,8182
|
|
20230814,105900,3939991400,3795,3780,3795,3775,5565
|
|
20230814,105800,3918939810,3780,3805,3815,3780,4360
|
|
20230814,105700,3902351825,3815,3790,3850,3790,4057
|
|
20230814,105600,3886860105,3790,3805,3805,3790,5255
|
|
20230814,105500,3866894880,3805,3790,3820,3750,15979
|
|
20230814,105400,3806179705,3795,3820,3830,3795,10815
|
|
20230814,105300,3764921965,3820,3850,3850,3820,12508
|
|
20230814,105200,3716884785,3850,3810,3850,3770,16305
|
|
20230814,105100,3654850000,3800,3795,3825,3795,10681
|
|
20230814,105000,3614178535,3790,3890,3890,3785,34082
|
|
20230814,104900,3483100040,3885,3875,3895,3865,6669
|
|
20230814,104800,3457233315,3865,3900,3920,3865,16305
|
|
20230814,104700,3393836995,3890,3885,3920,3885,31801
|
|
20230814,104600,3269917870,3885,3880,3900,3820,35908
|
|
20230814,104500,3130679485,3880,3930,3935,3860,68275
|
|
20230814,104400,2863737510,3930,3830,3940,3815,70876
|
|
20230814,104300,2588620715,3835,3840,3890,3700,88601
|
|
20230814,104200,2249362575,3840,3810,3840,3810,32483
|
|
20230814,104100,2125306775,3790,3790,3790,3790,0
|
|
20230814,104000,2125306775,3790,3755,3790,3740,8391
|
|
20230814,103900,2093654390,3750,3770,3775,3740,10357
|
|
20230814,103800,2054758155,3770,3760,3790,3760,40678
|
|
20230814,103700,1901095065,3760,3720,3765,3720,18590
|
|
20230814,103600,1831508850,3720,3725,3725,3715,3805
|
|
20230814,103500,1817352535,3725,3710,3725,3700,7841
|
|
20230814,103400,1788255570,3710,3725,3725,3705,4483
|
|
20230814,103300,1771593480,3720,3720,3725,3700,7454
|
|
20230814,103200,1743906050,3710,3695,3725,3610,26782
|
|
20230814,103100,1644843950,3690,3690,3700,3685,18459
|
|
20230814,103000,1576633015,3690,3675,3690,3675,10439
|
|
20230814,102900,1538153860,3670,3630,3670,3630,7199
|
|
20230814,102800,1511833460,3630,3620,3650,3610,31782
|
|
20230814,102700,1395934675,3620,3625,3630,3615,188
|
|
20230814,102600,1395253490,3635,3635,3645,3630,12171
|
|
20230814,102500,1350943145,3635,3600,3650,3600,54806
|
|
20230814,102400,1151627735,3585,3570,3605,3570,10047
|
|
20230814,102300,1115476520,3570,3570,3570,3570,101
|
|
20230814,102200,1115115950,3575,3575,3575,3575,597
|
|
20230814,102100,1112981675,3570,3575,3575,3570,1629
|
|
20230814,102000,1107163860,3580,3580,3580,3580,664
|
|
20230814,101900,1104786740,3580,3585,3585,3580,743
|
|
20230814,101800,1102125585,3585,3585,3590,3585,280
|
|
20230814,101700,1101121355,3585,3590,3590,3585,123
|
|
20230814,101600,1100680265,3585,3585,3585,3585,290
|
|
20230814,101500,1099640615,3590,3585,3590,3585,58
|
|
20230814,101400,1099432545,3585,3590,3590,3585,600
|
|
20230814,101300,1097279395,3595,3595,3595,3595,392
|
|
20230814,101200,1095870155,3590,3590,3590,3590,19
|
|
20230814,101100,1095801945,3595,3595,3600,3595,2145
|
|
20230814,101000,1088090325,3595,3580,3600,3580,7586
|
|
20230814,100900,1060816160,3580,3575,3580,3575,1894
|
|
20230814,100800,1054044560,3575,3570,3575,3565,99
|
|
20230814,100700,1053691000,3570,3570,3570,3570,380
|
|
20230814,100600,1052334400,3560,3550,3560,3550,2353
|
|
20230814,100500,1043964730,3550,3550,3555,3550,1864
|
|
20230814,100400,1037338910,3545,3550,3550,3545,1635
|
|
20230814,100300,1031534665,3550,3565,3565,3550,1506
|
|
20230814,100200,1026175525,3565,3545,3565,3545,378
|
|
20230814,100100,1024835455,3540,3545,3570,3540,3526
|
|
20230814,100000,1012337415,3545,3560,3580,3540,20871
|
|
20230814,095900,938216085,3560,3590,3590,3560,8029
|
|
20230814,095800,909583585,3580,3575,3580,3575,2441
|
|
20230814,095700,900846460,3575,3595,3595,3575,4313
|
|
20230814,095600,885378995,3585,3600,3605,3585,1440
|
|
20230814,095500,880199335,3595,3610,3610,3595,3843
|
|
20230814,095400,866368975,3615,3615,3620,3600,5827
|
|
20230814,095300,845375900,3625,3625,3625,3610,2477
|
|
20230814,095200,836425110,3625,3630,3640,3615,9337
|
|
20230814,095100,802510350,3615,3625,3640,3615,6120
|
|
20230814,095000,780312285,3620,3640,3640,3620,3834
|
|
20230814,094900,766395650,3640,3640,3640,3625,10138
|
|
20230814,094800,729526565,3640,3605,3650,3605,24941
|
|
20230814,094700,638829335,3605,3590,3610,3585,18716
|
|
20230814,094600,571449745,3585,3555,3600,3550,19183
|
|
20230814,094500,502963255,3560,3565,3570,3560,1098
|
|
20230814,094400,499050585,3575,3575,3575,3570,1036
|
|
20230814,094300,495347265,3575,3580,3595,3565,9117
|
|
20230814,094200,462820915,3585,3590,3595,3580,5182
|
|
20230814,094100,444220935,3590,3585,3590,3575,4420
|
|
20230814,094000,428355965,3585,3580,3585,3580,2501
|
|
20230814,093900,419392805,3580,3565,3585,3565,4508
|
|
20230814,093800,403273200,3565,3560,3565,3555,2146
|
|
20230814,093700,395638910,3560,3555,3560,3550,100
|
|
20230814,093600,395283295,3555,3550,3560,3545,3683
|
|
20230814,093500,382197305,3540,3545,3560,3540,2305
|
|
20230814,093400,374016455,3545,3550,3560,3545,5501
|
|
20230814,093300,354474160,3545,3545,3545,3545,965
|
|
20230814,093200,351053235,3550,3550,3555,3545,994
|
|
20230814,093100,347525170,3545,3530,3545,3510,5050
|
|
20230814,093000,329669015,3530,3515,3530,3500,116
|
|
20230814,092900,329259985,3515,3535,3535,3475,5673
|
|
20230814,092800,309314500,3535,3535,3535,3535,351
|
|
20230814,092700,308073715,3535,3495,3545,3495,10504
|
|
20230814,092600,271108700,3495,3485,3495,3470,3172
|
|
20230814,092500,260056015,3485,3500,3505,3485,4169
|
|
20230814,092400,245484590,3500,3485,3505,3475,9201
|
|
20230814,092300,213337145,3485,3480,3485,3470,343
|
|
20230814,092200,212143475,3480,3465,3480,3465,931
|
|
20230814,092100,208906595,3475,3475,3475,3455,512
|
|
20230814,092000,207127595,3475,3465,3475,3465,1133
|
|
20230814,091900,203200570,3465,3445,3465,3445,1107
|
|
20230814,091800,199385835,3450,3445,3450,3445,2300
|
|
20230814,091700,191462280,3445,3450,3450,3445,754
|
|
20230814,091600,188862855,3450,3450,3455,3450,879
|
|
20230814,091500,185830290,3445,3455,3455,3445,1473
|
|
20230814,091400,180748835,3445,3460,3460,3445,1563
|
|
20230814,091300,175354455,3460,3465,3470,3455,686
|
|
20230814,091200,172975190,3465,3470,3470,3465,268
|
|
20230814,091100,172046530,3470,3470,3475,3450,6987
|
|
20230814,091000,147800845,3480,3455,3480,3450,4512
|
|
20230814,090900,132173015,3445,3420,3480,3420,6448
|
|
20230814,090800,110062515,3420,3420,3420,3420,447
|
|
20230814,090700,108533775,3420,3435,3450,3420,4621
|
|
20230814,090600,92674295,3430,3435,3435,3430,2029
|
|
20230814,090500,85714180,3430,3435,3435,3430,3166
|
|
20230814,090400,74848355,3450,3435,3450,3435,110
|
|
20230814,090300,74469005,3450,3435,3450,3415,3653
|
|
20230814,090200,61941090,3435,3440,3440,3410,1996
|
|
20230814,090100,55108685,3430,3430,3430,3410,13610
|
|
20230814,090000,8504785,3430,3450,3450,3425,2470
|