627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192400,31028412845,4030,4030,4030,4030,35623
|
|
20230809,192300,31028412845,4030,4030,4030,4030,0
|
|
20230809,192200,31028412845,4030,4030,4030,4030,0
|
|
20230809,192100,31028412845,4030,4030,4030,4030,0
|
|
20230809,192000,31028412845,4030,4030,4030,4030,0
|
|
20230809,191900,31028412845,4030,4030,4030,4030,0
|
|
20230809,191800,31028412845,4030,4030,4030,4030,0
|
|
20230809,191700,31028412845,4030,4030,4030,4030,0
|
|
20230809,191600,31028412845,4030,4030,4030,4030,0
|
|
20230809,191500,31028412845,4030,4030,4030,4030,0
|
|
20230809,191400,31028412845,4030,4030,4030,4030,0
|
|
20230809,191300,31028412845,4030,4030,4030,4030,0
|
|
20230809,191200,31028412845,4030,4030,4030,4030,0
|
|
20230809,191100,31028412845,4030,4030,4030,4030,0
|
|
20230809,191000,31028412845,4030,4030,4030,4030,0
|
|
20230809,190900,31028412845,4030,4030,4030,4030,0
|
|
20230809,190800,31028412845,4030,4030,4030,4030,0
|
|
20230809,190700,31028412845,4030,4030,4030,4030,0
|
|
20230809,190600,31028412845,4030,4030,4030,4030,0
|
|
20230809,190500,31028412845,4030,4030,4030,4030,0
|
|
20230809,190400,31028412845,4030,4030,4030,4030,0
|
|
20230809,190300,31028412845,4030,4030,4030,4030,0
|
|
20230809,190200,31028412845,4030,4030,4030,4030,0
|
|
20230809,190100,31028412845,4030,4030,4030,4030,0
|
|
20230809,190000,31028412845,4030,4030,4030,4030,0
|
|
20230809,185900,31028412845,4030,4030,4030,4030,0
|
|
20230809,185800,31028412845,4030,4030,4030,4030,0
|
|
20230809,185700,31028412845,4030,4030,4030,4030,0
|
|
20230809,185600,31028412845,4030,4030,4030,4030,0
|
|
20230809,185500,31028412845,4030,4030,4030,4030,0
|
|
20230809,185400,31028412845,4030,4030,4030,4030,35623
|
|
20230809,185300,31028412845,4030,4030,4030,4030,0
|
|
20230809,185200,31028412845,4030,4030,4030,4030,0
|
|
20230809,185100,31028412845,4030,4030,4030,4030,0
|
|
20230809,185000,31028412845,4030,4030,4030,4030,0
|
|
20230809,184900,31028412845,4030,4030,4030,4030,0
|
|
20230809,184800,31028412845,4030,4030,4030,4030,0
|
|
20230809,184700,31028412845,4030,4030,4030,4030,0
|
|
20230809,184600,31028412845,4030,4030,4030,4030,0
|
|
20230809,184500,31028412845,4030,4030,4030,4030,0
|
|
20230809,184400,31028412845,4030,4030,4030,4030,0
|
|
20230809,184300,31028412845,4030,4030,4030,4030,0
|
|
20230809,184200,31028412845,4030,4030,4030,4030,0
|
|
20230809,184100,31028412845,4030,4030,4030,4030,0
|
|
20230809,184000,31028412845,4030,4030,4030,4030,0
|
|
20230809,183900,31028412845,4030,4030,4030,4030,0
|
|
20230809,183800,31028412845,4030,4030,4030,4030,0
|
|
20230809,183700,31028412845,4030,4030,4030,4030,0
|
|
20230809,183600,31028412845,4030,4030,4030,4030,0
|
|
20230809,183500,31028412845,4030,4030,4030,4030,0
|
|
20230809,183400,31028412845,4030,4030,4030,4030,0
|
|
20230809,183300,31028412845,4030,4030,4030,4030,0
|
|
20230809,183200,31028412845,4030,4030,4030,4030,0
|
|
20230809,183100,31028412845,4030,4030,4030,4030,0
|
|
20230809,183000,31028412845,4030,4030,4030,4030,0
|
|
20230809,182900,31028412845,4030,4030,4030,4030,0
|
|
20230809,182800,31028412845,4030,4030,4030,4030,0
|
|
20230809,182700,31028412845,4030,4030,4030,4030,0
|
|
20230809,182600,31028412845,4030,4030,4030,4030,0
|
|
20230809,182500,31028412845,4030,4030,4030,4030,0
|
|
20230809,182400,31028412845,4030,4030,4030,4030,35623
|
|
20230809,182300,31028412845,4030,4030,4030,4030,0
|
|
20230809,182200,31028412845,4030,4030,4030,4030,0
|
|
20230809,182100,31028412845,4030,4030,4030,4030,0
|
|
20230809,182000,31028412845,4030,4030,4030,4030,0
|
|
20230809,181900,31028412845,4030,4030,4030,4030,0
|
|
20230809,181800,31028412845,4030,4030,4030,4030,0
|
|
20230809,181700,31028412845,4030,4030,4030,4030,0
|
|
20230809,181600,31028412845,4030,4030,4030,4030,0
|
|
20230809,181500,31028412845,4030,4030,4030,4030,0
|
|
20230809,181400,31028412845,4030,4030,4030,4030,0
|
|
20230809,181300,31028412845,4030,4030,4030,4030,0
|
|
20230809,181200,31028412845,4030,4030,4030,4030,0
|
|
20230809,181100,31028412845,4030,4030,4030,4030,0
|
|
20230809,181000,31028412845,4030,4030,4030,4030,0
|
|
20230809,180900,31028412845,4030,4030,4030,4030,0
|
|
20230809,180800,31028412845,4030,4030,4030,4030,0
|
|
20230809,180700,31028412845,4030,4030,4030,4030,0
|
|
20230809,180600,31028412845,4030,4030,4030,4030,0
|
|
20230809,180500,31028412845,4030,4030,4030,4030,0
|
|
20230809,180400,31028412845,4030,4030,4030,4030,0
|
|
20230809,180300,31028412845,4030,4030,4030,4030,0
|
|
20230809,180200,31028412845,4030,4030,4030,4030,0
|
|
20230809,180100,31028412845,4030,4030,4030,4030,0
|
|
20230809,180000,31028412845,4030,4030,4030,4030,0
|
|
20230809,175900,31028412845,4030,4030,4030,4030,0
|
|
20230809,175800,31028412845,4030,4030,4030,4030,0
|
|
20230809,175700,31028412845,4030,4030,4030,4030,0
|
|
20230809,175600,31028412845,4030,4030,4030,4030,0
|
|
20230809,175500,31028412845,4030,4030,4030,4030,0
|
|
20230809,175400,31028412845,4030,4030,4030,4030,35623
|
|
20230809,175300,31028412845,4030,4030,4030,4030,0
|
|
20230809,175200,31028412845,4030,4030,4030,4030,0
|
|
20230809,175100,31028412845,4030,4030,4030,4030,0
|
|
20230809,175000,31028412845,4030,4030,4030,4030,0
|
|
20230809,174900,31028412845,4030,4030,4030,4030,0
|
|
20230809,174800,31028412845,4030,4030,4030,4030,0
|
|
20230809,174700,31028412845,4030,4030,4030,4030,0
|
|
20230809,174600,31028412845,4030,4030,4030,4030,0
|
|
20230809,174500,31028412845,4030,4030,4030,4030,0
|
|
20230809,174400,31028412845,4030,4030,4030,4030,0
|
|
20230809,174300,31028412845,4030,4030,4030,4030,0
|
|
20230809,174200,31028412845,4030,4030,4030,4030,0
|
|
20230809,174100,31028412845,4030,4030,4030,4030,0
|
|
20230809,174000,31028412845,4030,4030,4030,4030,0
|
|
20230809,173900,31028412845,4030,4030,4030,4030,0
|
|
20230809,173800,31028412845,4030,4030,4030,4030,0
|
|
20230809,173700,31028412845,4030,4030,4030,4030,0
|
|
20230809,173600,31028412845,4030,4030,4030,4030,0
|
|
20230809,173500,31028412845,4030,4030,4030,4030,0
|
|
20230809,173400,31028412845,4030,4030,4030,4030,0
|
|
20230809,173300,31028412845,4030,4030,4030,4030,0
|
|
20230809,173200,31028412845,4030,4030,4030,4030,0
|
|
20230809,173100,31028412845,4030,4030,4030,4030,0
|
|
20230809,173000,31028412845,4030,4030,4030,4030,0
|
|
20230809,172900,31028412845,4030,4030,4030,4030,0
|
|
20230809,172800,31028412845,4030,4030,4030,4030,0
|
|
20230809,172700,31028412845,4030,4030,4030,4030,0
|
|
20230809,172600,31028412845,4030,4030,4030,4030,0
|
|
20230809,172500,31028412845,4030,4030,4030,4030,0
|
|
20230809,172400,31028412845,4030,4030,4030,4030,35623
|
|
20230809,172300,31028412845,4030,4030,4030,4030,0
|
|
20230809,172200,31028412845,4030,4030,4030,4030,0
|
|
20230809,172100,31028412845,4030,4030,4030,4030,0
|
|
20230809,172000,31028412845,4030,4030,4030,4030,0
|
|
20230809,171900,31028412845,4030,4030,4030,4030,0
|
|
20230809,171800,31028412845,4030,4030,4030,4030,0
|
|
20230809,171700,31028412845,4030,4030,4030,4030,0
|
|
20230809,171600,31028412845,4030,4030,4030,4030,0
|
|
20230809,171500,31028412845,4030,4030,4030,4030,0
|
|
20230809,171400,31028412845,4030,4030,4030,4030,0
|
|
20230809,171300,31028412845,4030,4030,4030,4030,0
|
|
20230809,171200,31028412845,4030,4030,4030,4030,0
|
|
20230809,171100,31028412845,4030,4030,4030,4030,0
|
|
20230809,171000,31028412845,4030,4030,4030,4030,0
|
|
20230809,170900,31028412845,4030,4030,4030,4030,0
|
|
20230809,170800,31028412845,4030,4030,4030,4030,0
|
|
20230809,170700,31028412845,4030,4030,4030,4030,0
|
|
20230809,170600,31028412845,4030,4030,4030,4030,0
|
|
20230809,170500,31028412845,4030,4030,4030,4030,0
|
|
20230809,170400,31028412845,4030,4030,4030,4030,0
|
|
20230809,170300,31028412845,4030,4030,4030,4030,0
|
|
20230809,170200,31028412845,4030,4030,4030,4030,0
|
|
20230809,170100,31028412845,4030,4030,4030,4030,0
|
|
20230809,170000,31028412845,4030,4030,4030,4030,0
|
|
20230809,165900,31028412845,4030,4030,4030,4030,0
|
|
20230809,165800,31028412845,4030,4030,4030,4030,0
|
|
20230809,165700,31028412845,4030,4030,4030,4030,0
|
|
20230809,165600,31028412845,4030,4030,4030,4030,0
|
|
20230809,165500,31028412845,4030,4030,4030,4030,0
|
|
20230809,165400,31028412845,4030,4030,4030,4030,35623
|
|
20230809,165300,31028412845,4030,4030,4030,4030,0
|
|
20230809,165200,31028412845,4030,4030,4030,4030,0
|
|
20230809,165100,31028412845,4030,4030,4030,4030,0
|
|
20230809,165000,31028412845,4030,4030,4030,4030,0
|
|
20230809,164900,31028412845,4030,4030,4030,4030,0
|
|
20230809,164800,31028412845,4030,4030,4030,4030,0
|
|
20230809,164700,31028412845,4030,4030,4030,4030,0
|
|
20230809,164600,31028412845,4030,4030,4030,4030,0
|
|
20230809,164500,31028412845,4030,4030,4030,4030,0
|
|
20230809,164400,31028412845,4030,4030,4030,4030,0
|
|
20230809,164300,31028412845,4030,4030,4030,4030,0
|
|
20230809,164200,31028412845,4030,4030,4030,4030,0
|
|
20230809,164100,31028412845,4030,4030,4030,4030,0
|
|
20230809,164000,31028412845,4030,4030,4030,4030,0
|
|
20230809,163900,31028412845,4030,4030,4030,4030,0
|
|
20230809,163800,31028412845,4030,4030,4030,4030,0
|
|
20230809,163700,31028412845,4030,4030,4030,4030,0
|
|
20230809,163600,31028412845,4030,4030,4030,4030,0
|
|
20230809,163500,31028412845,4030,4030,4030,4030,0
|
|
20230809,163400,31028412845,4030,4030,4030,4030,0
|
|
20230809,163300,31028412845,4030,4030,4030,4030,0
|
|
20230809,163200,31028412845,4030,4030,4030,4030,0
|
|
20230809,163100,31028412845,4030,4030,4030,4030,0
|
|
20230809,163000,31028412845,4030,4030,4030,4030,0
|
|
20230809,162900,31028412845,4030,4030,4030,4030,0
|
|
20230809,162800,31028412845,4030,4030,4030,4030,0
|
|
20230809,162700,31028412845,4030,4030,4030,4030,0
|
|
20230809,162600,31028412845,4030,4030,4030,4030,0
|
|
20230809,162500,31028412845,4030,4030,4030,4030,0
|
|
20230809,162400,31028412845,4030,4030,4030,4030,35623
|
|
20230809,162300,31028412845,4030,4030,4030,4030,0
|
|
20230809,162200,31028412845,4030,4030,4030,4030,0
|
|
20230809,162100,31028412845,4030,4030,4030,4030,0
|
|
20230809,162000,31028412845,4030,4030,4030,4030,0
|
|
20230809,161900,31028412845,4030,4030,4030,4030,0
|
|
20230809,161800,31028412845,4030,4030,4030,4030,0
|
|
20230809,161700,31028412845,4030,4030,4030,4030,0
|
|
20230809,161600,31028412845,4030,4030,4030,4030,0
|
|
20230809,161500,31028412845,4030,4030,4030,4030,0
|
|
20230809,161400,31028412845,4030,4030,4030,4030,0
|
|
20230809,161300,31028412845,4030,4030,4030,4030,0
|
|
20230809,161200,31028412845,4030,4030,4030,4030,0
|
|
20230809,161100,31028412845,4030,4030,4030,4030,0
|
|
20230809,161000,31028412845,4030,4030,4030,4030,0
|
|
20230809,160900,31028412845,4030,4030,4030,4030,0
|
|
20230809,160800,31028412845,4030,4030,4030,4030,0
|
|
20230809,160700,31028412845,4030,4030,4030,4030,0
|
|
20230809,160600,31028412845,4030,4030,4030,4030,0
|
|
20230809,160500,31028412845,4030,4030,4030,4030,0
|
|
20230809,160400,31028412845,4030,4030,4030,4030,0
|
|
20230809,160300,31028412845,4030,4030,4030,4030,0
|
|
20230809,160200,31028412845,4030,4030,4030,4030,0
|
|
20230809,160100,31028412845,4030,4030,4030,4030,0
|
|
20230809,160000,31028412845,4030,4030,4030,4030,0
|
|
20230809,155900,31028412845,4030,4030,4030,4030,0
|
|
20230809,155800,31028412845,4030,4030,4030,4030,0
|
|
20230809,155700,31028412845,4030,4030,4030,4030,0
|
|
20230809,155600,31028412845,4030,4030,4030,4030,0
|
|
20230809,155500,31028412845,4030,4030,4030,4030,0
|
|
20230809,155400,31028412845,4030,4030,4030,4030,35623
|
|
20230809,155300,31028412845,4030,4030,4030,4030,0
|
|
20230809,155200,31028412845,4030,4030,4030,4030,0
|
|
20230809,155100,31028412845,4030,4030,4030,4030,0
|
|
20230809,155000,31028412845,4030,4030,4030,4030,0
|
|
20230809,154900,31028412845,4030,4030,4030,4030,0
|
|
20230809,154800,31028412845,4030,4030,4030,4030,0
|
|
20230809,154700,31028412845,4030,4030,4030,4030,0
|
|
20230809,154600,31028412845,4030,4030,4030,4030,0
|
|
20230809,154500,31028412845,4030,4030,4030,4030,0
|
|
20230809,154400,31028412845,4030,4030,4030,4030,0
|
|
20230809,154300,31028412845,4030,4030,4030,4030,0
|
|
20230809,154200,31028412845,4030,4030,4030,4030,0
|
|
20230809,154100,31028412845,4030,4030,4030,4030,0
|
|
20230809,154000,31028412845,4030,4030,4030,4030,0
|
|
20230809,153900,31028412845,4030,4030,4030,4030,0
|
|
20230809,153800,31028412845,4030,4030,4030,4030,0
|
|
20230809,153700,31028412845,4030,4030,4030,4030,0
|
|
20230809,153600,31028412845,4030,4030,4030,4030,0
|
|
20230809,153500,31028412845,4030,4030,4030,4030,0
|
|
20230809,153400,31028412845,4030,4030,4030,4030,0
|
|
20230809,153300,31028412845,4030,4030,4030,4030,0
|
|
20230809,153200,31028412845,4030,4030,4030,4030,0
|
|
20230809,153100,31028412845,4030,4030,4030,4030,0
|
|
20230809,153000,31028412845,4030,4030,4030,4030,35623
|
|
20230809,152900,30884852155,4080,4080,4080,4080,0
|
|
20230809,152800,30884852155,4080,4080,4080,4080,0
|
|
20230809,152700,30884852155,4080,4080,4080,4080,0
|
|
20230809,152600,30884852155,4080,4080,4080,4080,0
|
|
20230809,152500,30884852155,4080,4080,4080,4080,0
|
|
20230809,152400,30884852155,4080,4080,4080,4080,0
|
|
20230809,152300,30884852155,4080,4080,4080,4080,0
|
|
20230809,152200,30884852155,4080,4080,4080,4080,0
|
|
20230809,152100,30884852155,4080,4080,4080,4080,0
|
|
20230809,152000,30884852155,4080,4080,4080,4080,0
|
|
20230809,151900,30884852155,4080,4060,4080,4055,8277
|
|
20230809,151800,30851198435,4060,4050,4060,4045,4683
|
|
20230809,151700,30832228070,4050,4050,4050,4050,2653
|
|
20230809,151600,30821483420,4050,4055,4055,4050,2128
|
|
20230809,151500,30812864230,4050,4050,4055,4040,6236
|
|
20230809,151400,30787632175,4050,4055,4060,4050,1260
|
|
20230809,151300,30782522875,4055,4060,4060,4055,2394
|
|
20230809,151200,30772810685,4055,4060,4065,4055,6854
|
|
20230809,151100,30744985185,4060,4070,4075,4060,3910
|
|
20230809,151000,30729084175,4070,4075,4075,4070,520
|
|
20230809,150900,30726966755,4075,4080,4085,4070,5909
|
|
20230809,150800,30702876865,4080,4080,4085,4080,15592
|
|
20230809,150700,30639231490,4080,4075,4080,4070,3541
|
|
20230809,150600,30624806635,4075,4075,4080,4075,1818
|
|
20230809,150500,30617397635,4080,4080,4080,4070,690
|
|
20230809,150400,30614585865,4070,4070,4080,4070,3538
|
|
20230809,150300,30600185975,4070,4090,4090,4070,4509
|
|
20230809,150200,30581831050,4085,4080,4090,4080,6984
|
|
20230809,150100,30553316130,4075,4065,4080,4060,3536
|
|
20230809,150000,30538932960,4065,4055,4065,4055,3813
|
|
20230809,145900,30523457485,4050,4040,4050,4035,2995
|
|
20230809,145800,30511340710,4040,4040,4040,4035,1090
|
|
20230809,145700,30506939550,4040,4045,4045,4040,3967
|
|
20230809,145600,30490912515,4035,4045,4045,4035,745
|
|
20230809,145500,30487904735,4040,4040,4045,4025,2816
|
|
20230809,145400,30476555010,4040,4030,4045,4025,3019
|
|
20230809,145300,30464385605,4035,4040,4045,4035,1402
|
|
20230809,145200,30458724140,4035,4040,4040,4035,1039
|
|
20230809,145100,30454531570,4040,4025,4040,4025,223
|
|
20230809,145000,30453631770,4035,4030,4035,4025,7648
|
|
20230809,144900,30422808805,4030,4035,4040,4025,1843
|
|
20230809,144800,30415389130,4025,4035,4040,4025,7399
|
|
20230809,144700,30385569575,4040,4040,4040,4035,1510
|
|
20230809,144600,30379476520,4035,4040,4045,4035,1469
|
|
20230809,144500,30373544700,4045,4045,4045,4045,50
|
|
20230809,144400,30373342450,4045,4045,4045,4035,1200
|
|
20230809,144300,30368494750,4045,4045,4045,4035,945
|
|
20230809,144200,30364673265,4045,4040,4045,4030,1250
|
|
20230809,144100,30359627945,4045,4040,4045,4025,5129
|
|
20230809,144000,30338945330,4045,4035,4045,4030,5703
|
|
20230809,143900,30315911655,4035,4040,4040,4030,2260
|
|
20230809,143800,30306788415,4040,4040,4045,4040,1222
|
|
20230809,143700,30301851505,4045,4050,4050,4045,989
|
|
20230809,143600,30297848190,4050,4055,4055,4030,3669
|
|
20230809,143500,30283026905,4055,4030,4055,4025,2457
|
|
20230809,143400,30273079915,4020,4060,4060,4020,33315
|
|
20230809,143300,30138639280,4060,4055,4060,4055,2001
|
|
20230809,143200,30130525170,4055,4050,4055,4050,832
|
|
20230809,143100,30127155510,4050,4045,4050,4045,2333
|
|
20230809,143000,30117711110,4050,4045,4050,4040,2308
|
|
20230809,142900,30108370960,4045,4050,4050,4040,12358
|
|
20230809,142800,30058371135,4045,4060,4060,4045,20134
|
|
20230809,142700,29976788820,4065,4065,4065,4060,2916
|
|
20230809,142600,29964947230,4065,4065,4065,4060,129
|
|
20230809,142500,29964423325,4065,4065,4065,4065,2453
|
|
20230809,142400,29954451880,4085,4065,4085,4065,111
|
|
20230809,142300,29954000425,4065,4065,4085,4060,2569
|
|
20230809,142200,29943562610,4065,4065,4065,4065,1177
|
|
20230809,142100,29938778105,4065,4065,4065,4060,1496
|
|
20230809,142000,29932703560,4065,4060,4065,4055,4223
|
|
20230809,141900,29915557970,4060,4085,4085,4060,8734
|
|
20230809,141800,29880056325,4070,4075,4090,4070,4090
|
|
20230809,141700,29863408655,4090,4095,4095,4070,914
|
|
20230809,141600,29859679480,4090,4090,4095,4090,1923
|
|
20230809,141500,29851814400,4075,4085,4090,4075,199
|
|
20230809,141400,29851001785,4085,4095,4095,4075,2852
|
|
20230809,141300,29839366135,4095,4095,4100,4090,3642
|
|
20230809,141200,29824468175,4095,4100,4100,4095,701
|
|
20230809,141100,29821596705,4100,4100,4100,4095,1334
|
|
20230809,141000,29816127555,4100,4095,4100,4095,1174
|
|
20230809,140900,29811314405,4095,4095,4095,4090,812
|
|
20230809,140800,29807990960,4095,4095,4095,4095,902
|
|
20230809,140700,29804297270,4095,4100,4100,4095,2464
|
|
20230809,140600,29794206930,4100,4095,4100,4090,2219
|
|
20230809,140500,29785124390,4095,4085,4095,4085,1344
|
|
20230809,140400,29779626800,4090,4090,4090,4085,294
|
|
20230809,140300,29778424345,4085,4085,4090,4085,148
|
|
20230809,140200,29777819180,4085,4085,4085,4085,1496
|
|
20230809,140100,29771708020,4090,4085,4090,4080,1153
|
|
20230809,140000,29766997680,4085,4080,4095,4080,12477
|
|
20230809,135900,29716002480,4095,4070,4095,4070,5722
|
|
20230809,135800,29692631735,4080,4070,4085,4065,6403
|
|
20230809,135700,29666546560,4070,4060,4070,4060,2940
|
|
20230809,135600,29654598090,4065,4060,4065,4060,571
|
|
20230809,135500,29652279695,4065,4060,4065,4060,1046
|
|
20230809,135400,29648032920,4060,4060,4065,4060,1318
|
|
20230809,135300,29642681835,4060,4065,4065,4060,24
|
|
20230809,135200,29642584330,4065,4065,4065,4060,90
|
|
20230809,135100,29642218625,4065,4055,4065,4050,7942
|
|
20230809,135000,29610033750,4055,4050,4060,4050,15499
|
|
20230809,134900,29547241305,4055,4055,4055,4055,0
|
|
20230809,134800,29547241305,4055,4055,4060,4055,15363
|
|
20230809,134700,29484943080,4060,4065,4065,4060,5731
|
|
20230809,134600,29461669095,4065,4065,4065,4060,547
|
|
20230809,134500,29459447980,4065,4065,4065,4060,1807
|
|
20230809,134400,29452111035,4060,4065,4070,4060,2688
|
|
20230809,134300,29441196175,4070,4070,4070,4060,1276
|
|
20230809,134200,29436009285,4065,4070,4070,4065,255
|
|
20230809,134100,29434972695,4065,4070,4070,4065,378
|
|
20230809,134000,29433435765,4070,4065,4070,4065,2208
|
|
20230809,133900,29424460235,4065,4065,4065,4060,602
|
|
20230809,133800,29422013605,4060,4065,4065,4060,3231
|
|
20230809,133700,29408891110,4060,4060,4065,4060,236
|
|
20230809,133600,29407932310,4065,4065,4065,4060,3406
|
|
20230809,133500,29394102820,4060,4065,4065,4060,101
|
|
20230809,133400,29393692500,4065,4065,4065,4060,1914
|
|
20230809,133300,29385921330,4060,4070,4070,4060,4384
|
|
20230809,133200,29368116705,4065,4070,4070,4060,5225
|
|
20230809,133100,29346879885,4070,4070,4075,4070,3630
|
|
20230809,133000,29332105295,4065,4075,4075,4065,1424
|
|
20230809,132900,29326316420,4075,4070,4075,4060,9254
|
|
20230809,132800,29288692580,4070,4065,4075,4055,4723
|
|
20230809,132700,29269483885,4055,4060,4060,4055,2997
|
|
20230809,132600,29257325155,4060,4065,4065,4055,2911
|
|
20230809,132500,29245508890,4060,4060,4065,4055,1715
|
|
20230809,132400,29238550855,4060,4060,4065,4060,9845
|
|
20230809,132300,29198579770,4060,4070,4070,4060,695
|
|
20230809,132200,29195756095,4065,4070,4070,4060,3638
|
|
20230809,132100,29180979785,4070,4065,4070,4060,1097
|
|
20230809,132000,29176520285,4065,4060,4065,4060,1766
|
|
20230809,131900,29169348310,4060,4065,4065,4060,6121
|
|
20230809,131800,29144487315,4065,4070,4070,4065,1364
|
|
20230809,131700,29138941805,4070,4075,4075,4070,1768
|
|
20230809,131600,29131745790,4070,4070,4070,4060,12493
|
|
20230809,131500,29080961435,4065,4055,4065,4055,3724
|
|
20230809,131400,29065839520,4060,4070,4070,4055,19912
|
|
20230809,131300,28984978720,4070,4080,4080,4070,6698
|
|
20230809,131200,28957703340,4080,4080,4080,4080,2289
|
|
20230809,131100,28948364220,4080,4080,4085,4075,2963
|
|
20230809,131000,28936280450,4090,4090,4095,4075,8815
|
|
20230809,130900,28900294075,4090,4090,4090,4090,594
|
|
20230809,130800,28897864615,4090,4080,4090,4075,5624
|
|
20230809,130700,28874929315,4080,4080,4085,4080,5296
|
|
20230809,130600,28853311635,4080,4080,4080,4080,4298
|
|
20230809,130500,28835775795,4085,4085,4090,4080,5847
|
|
20230809,130400,28811890775,4085,4085,4090,4085,1600
|
|
20230809,130300,28805354510,4090,4085,4090,4085,509
|
|
20230809,130200,28803274485,4085,4090,4090,4085,1527
|
|
20230809,130100,28797036170,4090,4090,4090,4085,2913
|
|
20230809,130000,28785129355,4090,4095,4110,4090,3125
|
|
20230809,125900,28772339890,4090,4085,4095,4085,2744
|
|
20230809,125800,28761117670,4095,4095,4120,4085,8656
|
|
20230809,125700,28725700130,4095,4110,4110,4095,4134
|
|
20230809,125600,28708752120,4120,4120,4125,4105,2373
|
|
20230809,125500,28698993120,4120,4105,4120,4105,1958
|
|
20230809,125400,28690929850,4105,4115,4115,4100,1695
|
|
20230809,125300,28683972765,4120,4100,4120,4100,4359
|
|
20230809,125200,28666100685,4100,4105,4120,4100,1861
|
|
20230809,125100,28658463630,4105,4115,4125,4105,6244
|
|
20230809,125000,28632794935,4115,4115,4120,4110,1524
|
|
20230809,124900,28626526830,4115,4120,4120,4110,4647
|
|
20230809,124800,28607398990,4120,4125,4130,4120,3719
|
|
20230809,124700,28592064960,4130,4130,4130,4125,1154
|
|
20230809,124600,28587300590,4135,4130,4135,4125,1787
|
|
20230809,124500,28579919625,4120,4125,4135,4120,4148
|
|
20230809,124400,28562816785,4135,4135,4140,4125,2061
|
|
20230809,124300,28554304215,4130,4130,4135,4130,2373
|
|
20230809,124200,28544497990,4130,4120,4135,4120,2899
|
|
20230809,124100,28532523660,4120,4125,4130,4120,3242
|
|
20230809,124000,28519152515,4125,4110,4125,4110,732
|
|
20230809,123900,28516138920,4115,4110,4115,4110,527
|
|
20230809,123800,28513971510,4110,4100,4110,4095,4046
|
|
20230809,123700,28497381360,4095,4090,4100,4080,5572
|
|
20230809,123600,28474598435,4090,4095,4100,4080,7827
|
|
20230809,123500,28442640265,4090,4095,4095,4085,2205
|
|
20230809,123400,28433625895,4095,4095,4095,4085,2559
|
|
20230809,123300,28423152620,4085,4095,4095,4085,2699
|
|
20230809,123200,28412108175,4095,4095,4095,4090,2091
|
|
20230809,123100,28403547520,4095,4095,4100,4085,1436
|
|
20230809,123000,28397672665,4100,4090,4100,4080,14208
|
|
20230809,122900,28339658385,4090,4090,4100,4090,7415
|
|
20230809,122800,28309306445,4095,4100,4100,4090,10845
|
|
20230809,122700,28264885130,4100,4115,4120,4100,12383
|
|
20230809,122600,28214053250,4120,4120,4120,4110,3926
|
|
20230809,122500,28197888830,4120,4120,4120,4115,3088
|
|
20230809,122400,28185168505,4120,4110,4125,4110,2710
|
|
20230809,122300,28174016185,4125,4125,4125,4100,7399
|
|
20230809,122200,28143607475,4125,4120,4125,4115,8882
|
|
20230809,122100,28107019075,4125,4130,4130,4120,2338
|
|
20230809,122000,28097373880,4125,4125,4130,4120,4680
|
|
20230809,121900,28078066910,4130,4125,4145,4125,3926
|
|
20230809,121800,28061847215,4140,4125,4140,4120,2766
|
|
20230809,121700,28050421785,4125,4110,4150,4105,10567
|
|
20230809,121600,28006876295,4110,4125,4125,4100,21488
|
|
20230809,121500,27918619910,4130,4130,4135,4115,8352
|
|
20230809,121400,27884183650,4140,4150,4150,4130,1965
|
|
20230809,121300,27876055925,4155,4130,4155,4115,8866
|
|
20230809,121200,27839424295,4110,4150,4150,4100,67790
|
|
20230809,121100,27560452430,4150,4170,4170,4150,17761
|
|
20230809,121000,27486575860,4170,4195,4195,4170,7903
|
|
20230809,120900,27453546065,4195,4185,4195,4185,3944
|
|
20230809,120800,27437025560,4185,4170,4205,4170,6000
|
|
20230809,120700,27411956940,4165,4200,4205,4165,19926
|
|
20230809,120600,27328424035,4200,4210,4210,4200,5616
|
|
20230809,120500,27304807940,4210,4205,4210,4205,4043
|
|
20230809,120400,27287804295,4210,4205,4215,4200,3665
|
|
20230809,120300,27272379135,4200,4200,4220,4200,11898
|
|
20230809,120200,27222317875,4200,4200,4205,4195,5480
|
|
20230809,120100,27199294735,4195,4190,4205,4190,5237
|
|
20230809,120000,27177306285,4190,4185,4235,4180,34376
|
|
20230809,115900,27032734710,4185,4175,4190,4175,3867
|
|
20230809,115800,27016562530,4165,4170,4185,4165,9953
|
|
20230809,115700,26975016280,4165,4165,4175,4160,27266
|
|
20230809,115600,26861413675,4170,4160,4170,4160,6914
|
|
20230809,115500,26832626235,4170,4180,4190,4160,26597
|
|
20230809,115400,26721626110,4175,4160,4185,4155,12837
|
|
20230809,115300,26668064275,4165,4130,4165,4130,18062
|
|
20230809,115200,26593204650,4145,4155,4175,4125,51354
|
|
20230809,115100,26380431155,4155,4165,4175,4155,37876
|
|
20230809,115000,26222686020,4175,4205,4215,4140,79866
|
|
20230809,114900,25889010685,4205,4215,4225,4205,25784
|
|
20230809,114800,25780355280,4220,4235,4235,4210,45517
|
|
20230809,114700,25588355820,4230,4230,4245,4225,16870
|
|
20230809,114600,25516996195,4230,4235,4245,4230,20348
|
|
20230809,114500,25430841175,4235,4260,4260,4225,17987
|
|
20230809,114400,25354612710,4265,4225,4280,4225,17404
|
|
20230809,114300,25280481075,4225,4275,4280,4225,63833
|
|
20230809,114200,25009391870,4275,4265,4280,4265,13452
|
|
20230809,114100,24951951485,4270,4260,4285,4260,18074
|
|
20230809,114000,24874786150,4260,4305,4310,4250,64350
|
|
20230809,113900,24598798470,4305,4295,4320,4295,38735
|
|
20230809,113800,24432113490,4290,4270,4330,4265,139728
|
|
20230809,113700,23830761870,4270,4235,4280,4235,54079
|
|
20230809,113600,23600772425,4235,4240,4265,4220,71143
|
|
20230809,113500,23299290360,4235,4280,4300,4225,121684
|
|
20230809,113400,22781873415,4285,4390,4395,4240,282601
|
|
20230809,113300,21566159810,4390,4410,4425,4390,33099
|
|
20230809,113200,21420419475,4410,4375,4410,4370,55688
|
|
20230809,113100,21175725420,4375,4405,4480,4370,122103
|
|
20230809,113000,20634724355,4405,4420,4420,4375,148812
|
|
20230809,112900,19981170220,4420,4410,4455,4380,131606
|
|
20230809,112800,19400125355,4410,4400,4460,4370,166085
|
|
20230809,112700,18666927175,4395,4475,4550,4355,279396
|
|
20230809,112600,17415866870,4465,4500,4500,4455,72998
|
|
20230809,112500,17089362365,4500,4515,4525,4475,107573
|
|
20230809,112400,16604877605,4510,4460,4535,4450,147608
|
|
20230809,112300,15942192890,4460,4505,4570,4460,217918
|
|
20230809,112200,14958412970,4505,4540,4550,4470,216545
|
|
20230809,112100,13981089495,4540,4575,4595,4500,321832
|
|
20230809,112000,12520495250,4570,4580,4635,4560,398886
|
|
20230809,111900,10686960095,4590,4500,4600,4480,683975
|
|
20230809,111800,7585279145,4450,4450,4450,4450,0
|
|
20230809,111700,7585279145,4450,4435,4450,4420,90641
|
|
20230809,111600,7182199115,4440,4230,4450,4230,729958
|
|
20230809,111500,3999359965,4230,4080,4265,4065,276945
|
|
20230809,111400,2843175165,4075,4075,4080,4060,8466
|
|
20230809,111300,2808690615,4080,4060,4085,4025,18678
|
|
20230809,111200,2732611620,4070,4035,4070,4030,33248
|
|
20230809,111100,2597695395,4035,4035,4050,4030,9973
|
|
20230809,111000,2557369975,4030,4015,4030,4015,13496
|
|
20230809,110900,2503085675,4010,4010,4010,4005,1354
|
|
20230809,110800,2497656345,4010,4010,4010,4010,214
|
|
20230809,110700,2496798205,4005,4010,4010,4005,632
|
|
20230809,110600,2494266995,4010,4010,4010,4010,1
|
|
20230809,110500,2494262985,4005,4005,4005,4000,716
|
|
20230809,110400,2491395410,4005,4010,4010,4005,463
|
|
20230809,110300,2489540345,4010,4010,4010,4010,155
|
|
20230809,110200,2488918795,4015,4010,4015,4010,117
|
|
20230809,110100,2488449620,4010,4010,4015,4010,1081
|
|
20230809,110000,2484114760,4010,4015,4015,4010,706
|
|
20230809,105900,2481280235,4010,4015,4015,4010,326
|
|
20230809,105800,2479972615,4010,4010,4010,4010,331
|
|
20230809,105700,2478645305,4015,4015,4015,4010,113
|
|
20230809,105600,2478192115,4010,4015,4015,4010,776
|
|
20230809,105500,2475076745,4015,3995,4015,3995,4621
|
|
20230809,105400,2456581985,4000,3995,4000,3990,1542
|
|
20230809,105300,2450416460,3995,3995,3995,3995,432
|
|
20230809,105200,2448690620,4000,4000,4000,3985,2758
|
|
20230809,105100,2437660380,4000,3995,4000,3995,352
|
|
20230809,105000,2436254135,3985,3995,3995,3985,1231
|
|
20230809,104900,2431342090,3995,4000,4000,3990,1037
|
|
20230809,104800,2427194275,4000,4000,4000,4000,445
|
|
20230809,104700,2425414275,4000,4000,4000,3985,1205
|
|
20230809,104600,2420599955,4020,3995,4020,3995,8595
|
|
20230809,104500,2386102290,3990,3990,3990,3990,7
|
|
20230809,104400,2386074360,3990,3990,3990,3985,110
|
|
20230809,104300,2385635560,3990,3985,3990,3985,21
|
|
20230809,104200,2385551825,3995,3990,3995,3990,14
|
|
20230809,104100,2385495910,3985,3990,3990,3985,801
|
|
20230809,104000,2382303690,3990,3985,3990,3985,361
|
|
20230809,103900,2380864550,3985,3995,3995,3985,2212
|
|
20230809,103800,2372046760,4000,4005,4005,4000,2
|
|
20230809,103700,2372038755,4000,3995,4000,3990,1536
|
|
20230809,103600,2365909390,3990,4005,4005,3990,22
|
|
20230809,103500,2365821430,4005,4000,4005,4000,594
|
|
20230809,103400,2363442500,4000,4000,4000,4000,69
|
|
20230809,103300,2363166500,4000,4000,4000,4000,39
|
|
20230809,103200,2363010500,4000,4000,4000,3985,210
|
|
20230809,103100,2362170905,4005,4005,4005,4005,1
|
|
20230809,103000,2362166900,3985,4000,4000,3985,208
|
|
20230809,102900,2361335020,4005,3995,4005,3985,1668
|
|
20230809,102800,2354686830,3990,3990,4005,3990,695
|
|
20230809,102700,2351913015,4005,4000,4005,3995,498
|
|
20230809,102600,2349920545,4005,4000,4005,4000,6
|
|
20230809,102500,2349896540,4000,4005,4005,3995,1045
|
|
20230809,102400,2345718915,4005,4010,4010,4005,1042
|
|
20230809,102300,2341543780,4020,4000,4020,4000,441
|
|
20230809,102200,2339777465,4005,4020,4020,4000,5707
|
|
20230809,102100,2316937455,4020,4025,4025,4020,4527
|
|
20230809,102000,2298724690,4030,4030,4035,4030,1249
|
|
20230809,101900,2293691200,4030,4030,4030,4030,504
|
|
20230809,101800,2291660080,4025,4030,4040,4025,3482
|
|
20230809,101700,2277626030,4030,4030,4045,4025,12244
|
|
20230809,101600,2228227800,4025,4000,4025,4000,1848
|
|
20230809,101500,2220793885,4025,3990,4025,3985,22516
|
|
20230809,101400,2130656000,3990,3990,3990,3990,1543
|
|
20230809,101300,2124499430,3990,3985,3990,3985,4203
|
|
20230809,101200,2107750460,3965,3980,3985,3965,3054
|
|
20230809,101100,2095634700,3980,3980,3980,3980,332
|
|
20230809,101000,2094313340,3985,3980,3985,3980,412
|
|
20230809,100900,2092673545,3985,3990,3990,3985,260
|
|
20230809,100800,2091636170,3990,3985,3990,3980,770
|
|
20230809,100700,2088568570,3985,3995,3995,3985,1854
|
|
20230809,100600,2081168355,3995,3990,4000,3990,197
|
|
20230809,100500,2080381475,3990,4000,4005,3990,1445
|
|
20230809,100400,2074601670,4000,3975,4005,3975,9697
|
|
20230809,100300,2035874160,3975,3955,3975,3955,3313
|
|
20230809,100200,2022746030,3955,3940,3955,3940,1263
|
|
20230809,100100,2017758370,3940,3940,3940,3940,2529
|
|
20230809,100000,2007794110,3940,3945,3945,3940,185
|
|
20230809,095900,2007064855,3945,3945,3945,3945,756
|
|
20230809,095800,2004082435,3945,3945,3950,3945,411
|
|
20230809,095700,2002459680,3950,3950,3950,3950,3
|
|
20230809,095600,2002447830,3940,3945,3950,3940,140
|
|
20230809,095500,2001896170,3950,3940,3950,3940,703
|
|
20230809,095400,1999126240,3940,3940,3940,3925,1769
|
|
20230809,095300,1992170555,3940,3950,3950,3940,2999
|
|
20230809,095200,1980353475,3940,3950,3950,3940,310
|
|
20230809,095100,1979132055,3945,3950,3955,3945,2144
|
|
20230809,095000,1970667855,3950,3945,3955,3945,881
|
|
20230809,094900,1967192090,3945,3940,3945,3940,857
|
|
20230809,094800,1963815465,3935,3930,3935,3930,609
|
|
20230809,094700,1961419550,3930,3930,3940,3930,3418
|
|
20230809,094600,1947986800,3930,3920,3930,3920,678
|
|
20230809,094500,1945323165,3930,3930,3930,3920,3515
|
|
20230809,094400,1931542825,3920,3930,3930,3920,1188
|
|
20230809,094300,1926882730,3920,3930,3930,3920,5193
|
|
20230809,094200,1906493995,3930,3940,3940,3930,4565
|
|
20230809,094100,1888540275,3940,3940,3940,3930,2228
|
|
20230809,094000,1879770540,3940,3940,3940,3940,2271
|
|
20230809,093900,1870822800,3940,3960,3960,3940,169
|
|
20230809,093800,1870155430,3960,3955,3960,3940,3926
|
|
20230809,093700,1854627490,3955,3950,3960,3935,7290
|
|
20230809,093600,1825837610,3950,3955,3955,3935,1827
|
|
20230809,093500,1818636540,3955,3945,3955,3935,7935
|
|
20230809,093400,1787377460,3950,3935,3950,3935,815
|
|
20230809,093300,1784164560,3930,3950,3950,3930,14130
|
|
20230809,093200,1728593110,3940,3945,3960,3940,920
|
|
20230809,093100,1724967035,3970,3970,3970,3940,11804
|
|
20230809,093000,1678359025,3960,3980,3980,3960,1490
|
|
20230809,092900,1672452535,3955,3980,3980,3955,3169
|
|
20230809,092800,1659911900,3995,3985,4000,3980,4799
|
|
20230809,092700,1640763590,3980,3965,3980,3955,2616
|
|
20230809,092600,1630396590,3965,3980,3980,3965,449
|
|
20230809,092500,1628613145,3985,3965,3985,3950,5611
|
|
20230809,092400,1606398425,3965,3965,3970,3960,3299
|
|
20230809,092300,1593313710,3960,3970,3970,3960,5266
|
|
20230809,092200,1572413400,3965,3985,3985,3965,1894
|
|
20230809,092100,1564886425,3975,3985,3985,3970,232
|
|
20230809,092000,1563962135,3985,3995,3995,3950,9101
|
|
20230809,091900,1527939175,3970,3980,4000,3970,3386
|
|
20230809,091800,1514457105,3995,4000,4000,3980,1346
|
|
20230809,091700,1509097920,3995,4020,4030,3980,12557
|
|
20230809,091600,1458806040,4030,4025,4030,4015,4184
|
|
20230809,091500,1441945845,4030,3980,4030,3975,7568
|
|
20230809,091400,1411640365,3980,3960,3980,3960,8148
|
|
20230809,091300,1379302755,3955,3955,3960,3950,1864
|
|
20230809,091200,1371926165,3955,3955,3960,3955,7615
|
|
20230809,091100,1341800980,3955,3950,3960,3935,6183
|
|
20230809,091000,1317396330,3940,3945,3950,3940,4023
|
|
20230809,090900,1301528460,3945,3955,3955,3940,7952
|
|
20230809,090800,1270153080,3955,3965,3965,3945,3798
|
|
20230809,090700,1255125950,3965,3980,3990,3930,27386
|
|
20230809,090600,1146816030,3980,4015,4020,3980,18622
|
|
20230809,090500,1072475740,4015,4030,4030,3985,20270
|
|
20230809,090400,991340320,4030,4050,4060,4025,14601
|
|
20230809,090300,932325880,4025,4080,4090,4020,26925
|
|
20230809,090200,823324645,4070,4110,4145,4070,62715
|
|
20230809,090100,565590840,4110,4045,4125,4030,61415
|
|
20230809,090000,314613205,4045,4050,4080,4005,77731
|