660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195700,801618840,3990,3990,3990,3990,5724
|
|
20230804,195600,801618840,3990,3990,3990,3990,0
|
|
20230804,195500,801618840,3990,3990,3990,3990,0
|
|
20230804,195400,801618840,3990,3990,3990,3990,0
|
|
20230804,195300,801618840,3990,3990,3990,3990,0
|
|
20230804,195200,801618840,3990,3990,3990,3990,0
|
|
20230804,195100,801618840,3990,3990,3990,3990,0
|
|
20230804,195000,801618840,3990,3990,3990,3990,0
|
|
20230804,194900,801618840,3990,3990,3990,3990,0
|
|
20230804,194800,801618840,3990,3990,3990,3990,0
|
|
20230804,194700,801618840,3990,3990,3990,3990,0
|
|
20230804,194600,801618840,3990,3990,3990,3990,0
|
|
20230804,194500,801618840,3990,3990,3990,3990,0
|
|
20230804,194400,801618840,3990,3990,3990,3990,0
|
|
20230804,194300,801618840,3990,3990,3990,3990,0
|
|
20230804,194200,801618840,3990,3990,3990,3990,0
|
|
20230804,194100,801618840,3990,3990,3990,3990,0
|
|
20230804,194000,801618840,3990,3990,3990,3990,0
|
|
20230804,193900,801618840,3990,3990,3990,3990,0
|
|
20230804,193800,801618840,3990,3990,3990,3990,0
|
|
20230804,193700,801618840,3990,3990,3990,3990,0
|
|
20230804,193600,801618840,3990,3990,3990,3990,0
|
|
20230804,193500,801618840,3990,3990,3990,3990,0
|
|
20230804,193400,801618840,3990,3990,3990,3990,0
|
|
20230804,193300,801618840,3990,3990,3990,3990,0
|
|
20230804,193200,801618840,3990,3990,3990,3990,0
|
|
20230804,193100,801618840,3990,3990,3990,3990,0
|
|
20230804,193000,801618840,3990,3990,3990,3990,0
|
|
20230804,192900,801618840,3990,3990,3990,3990,0
|
|
20230804,192800,801618840,3990,3990,3990,3990,0
|
|
20230804,192700,801618840,3990,3990,3990,3990,5724
|
|
20230804,192600,801618840,3990,3990,3990,3990,0
|
|
20230804,192500,801618840,3990,3990,3990,3990,0
|
|
20230804,192400,801618840,3990,3990,3990,3990,0
|
|
20230804,192300,801618840,3990,3990,3990,3990,0
|
|
20230804,192200,801618840,3990,3990,3990,3990,0
|
|
20230804,192100,801618840,3990,3990,3990,3990,0
|
|
20230804,192000,801618840,3990,3990,3990,3990,0
|
|
20230804,191900,801618840,3990,3990,3990,3990,0
|
|
20230804,191800,801618840,3990,3990,3990,3990,0
|
|
20230804,191700,801618840,3990,3990,3990,3990,0
|
|
20230804,191600,801618840,3990,3990,3990,3990,0
|
|
20230804,191500,801618840,3990,3990,3990,3990,0
|
|
20230804,191400,801618840,3990,3990,3990,3990,0
|
|
20230804,191300,801618840,3990,3990,3990,3990,0
|
|
20230804,191200,801618840,3990,3990,3990,3990,0
|
|
20230804,191100,801618840,3990,3990,3990,3990,0
|
|
20230804,191000,801618840,3990,3990,3990,3990,0
|
|
20230804,190900,801618840,3990,3990,3990,3990,0
|
|
20230804,190800,801618840,3990,3990,3990,3990,0
|
|
20230804,190700,801618840,3990,3990,3990,3990,0
|
|
20230804,190600,801618840,3990,3990,3990,3990,0
|
|
20230804,190500,801618840,3990,3990,3990,3990,0
|
|
20230804,190400,801618840,3990,3990,3990,3990,0
|
|
20230804,190300,801618840,3990,3990,3990,3990,0
|
|
20230804,190200,801618840,3990,3990,3990,3990,0
|
|
20230804,190100,801618840,3990,3990,3990,3990,0
|
|
20230804,190000,801618840,3990,3990,3990,3990,0
|
|
20230804,185900,801618840,3990,3990,3990,3990,0
|
|
20230804,185800,801618840,3990,3990,3990,3990,0
|
|
20230804,185700,801618840,3990,3990,3990,3990,5724
|
|
20230804,185600,801618840,3990,3990,3990,3990,0
|
|
20230804,185500,801618840,3990,3990,3990,3990,0
|
|
20230804,185400,801618840,3990,3990,3990,3990,0
|
|
20230804,185300,801618840,3990,3990,3990,3990,0
|
|
20230804,185200,801618840,3990,3990,3990,3990,0
|
|
20230804,185100,801618840,3990,3990,3990,3990,0
|
|
20230804,185000,801618840,3990,3990,3990,3990,0
|
|
20230804,184900,801618840,3990,3990,3990,3990,0
|
|
20230804,184800,801618840,3990,3990,3990,3990,0
|
|
20230804,184700,801618840,3990,3990,3990,3990,0
|
|
20230804,184600,801618840,3990,3990,3990,3990,0
|
|
20230804,184500,801618840,3990,3990,3990,3990,0
|
|
20230804,184400,801618840,3990,3990,3990,3990,0
|
|
20230804,184300,801618840,3990,3990,3990,3990,0
|
|
20230804,184200,801618840,3990,3990,3990,3990,0
|
|
20230804,184100,801618840,3990,3990,3990,3990,0
|
|
20230804,184000,801618840,3990,3990,3990,3990,0
|
|
20230804,183900,801618840,3990,3990,3990,3990,0
|
|
20230804,183800,801618840,3990,3990,3990,3990,0
|
|
20230804,183700,801618840,3990,3990,3990,3990,0
|
|
20230804,183600,801618840,3990,3990,3990,3990,0
|
|
20230804,183500,801618840,3990,3990,3990,3990,0
|
|
20230804,183400,801618840,3990,3990,3990,3990,0
|
|
20230804,183300,801618840,3990,3990,3990,3990,0
|
|
20230804,183200,801618840,3990,3990,3990,3990,0
|
|
20230804,183100,801618840,3990,3990,3990,3990,0
|
|
20230804,183000,801618840,3990,3990,3990,3990,0
|
|
20230804,182900,801618840,3990,3990,3990,3990,0
|
|
20230804,182800,801618840,3990,3990,3990,3990,0
|
|
20230804,182700,801618840,3990,3990,3990,3990,5724
|
|
20230804,182600,801618840,3990,3990,3990,3990,0
|
|
20230804,182500,801618840,3990,3990,3990,3990,0
|
|
20230804,182400,801618840,3990,3990,3990,3990,0
|
|
20230804,182300,801618840,3990,3990,3990,3990,0
|
|
20230804,182200,801618840,3990,3990,3990,3990,0
|
|
20230804,182100,801618840,3990,3990,3990,3990,0
|
|
20230804,182000,801618840,3990,3990,3990,3990,0
|
|
20230804,181900,801618840,3990,3990,3990,3990,0
|
|
20230804,181800,801618840,3990,3990,3990,3990,0
|
|
20230804,181700,801618840,3990,3990,3990,3990,0
|
|
20230804,181600,801618840,3990,3990,3990,3990,0
|
|
20230804,181500,801618840,3990,3990,3990,3990,0
|
|
20230804,181400,801618840,3990,3990,3990,3990,0
|
|
20230804,181300,801618840,3990,3990,3990,3990,0
|
|
20230804,181200,801618840,3990,3990,3990,3990,0
|
|
20230804,181100,801618840,3990,3990,3990,3990,0
|
|
20230804,181000,801618840,3990,3990,3990,3990,0
|
|
20230804,180900,801618840,3990,3990,3990,3990,0
|
|
20230804,180800,801618840,3990,3990,3990,3990,0
|
|
20230804,180700,801618840,3990,3990,3990,3990,0
|
|
20230804,180600,801618840,3990,3990,3990,3990,0
|
|
20230804,180500,801618840,3990,3990,3990,3990,0
|
|
20230804,180400,801618840,3990,3990,3990,3990,0
|
|
20230804,180300,801618840,3990,3990,3990,3990,0
|
|
20230804,180200,801618840,3990,3990,3990,3990,0
|
|
20230804,180100,801618840,3990,3990,3990,3990,0
|
|
20230804,180000,801618840,3990,3990,3990,3990,0
|
|
20230804,175900,801618840,3990,3990,3990,3990,0
|
|
20230804,175800,801618840,3990,3990,3990,3990,0
|
|
20230804,175700,801618840,3990,3990,3990,3990,5724
|
|
20230804,175600,801618840,3990,3990,3990,3990,0
|
|
20230804,175500,801618840,3990,3990,3990,3990,0
|
|
20230804,175400,801618840,3990,3990,3990,3990,0
|
|
20230804,175300,801618840,3990,3990,3990,3990,0
|
|
20230804,175200,801618840,3990,3990,3990,3990,0
|
|
20230804,175100,801618840,3990,3990,3990,3990,0
|
|
20230804,175000,801618840,3990,3990,3990,3990,0
|
|
20230804,174900,801618840,3990,3990,3990,3990,0
|
|
20230804,174800,801618840,3990,3990,3990,3990,0
|
|
20230804,174700,801618840,3990,3990,3990,3990,0
|
|
20230804,174600,801618840,3990,3990,3990,3990,0
|
|
20230804,174500,801618840,3990,3990,3990,3990,0
|
|
20230804,174400,801618840,3990,3990,3990,3990,0
|
|
20230804,174300,801618840,3990,3990,3990,3990,0
|
|
20230804,174200,801618840,3990,3990,3990,3990,0
|
|
20230804,174100,801618840,3990,3990,3990,3990,0
|
|
20230804,174000,801618840,3990,3990,3990,3990,0
|
|
20230804,173900,801618840,3990,3990,3990,3990,0
|
|
20230804,173800,801618840,3990,3990,3990,3990,0
|
|
20230804,173700,801618840,3990,3990,3990,3990,0
|
|
20230804,173600,801618840,3990,3990,3990,3990,0
|
|
20230804,173500,801618840,3990,3990,3990,3990,0
|
|
20230804,173400,801618840,3990,3990,3990,3990,0
|
|
20230804,173300,801618840,3990,3990,3990,3990,0
|
|
20230804,173200,801618840,3990,3990,3990,3990,0
|
|
20230804,173100,801618840,3990,3990,3990,3990,0
|
|
20230804,173000,801618840,3990,3990,3990,3990,0
|
|
20230804,172900,801618840,3990,3990,3990,3990,0
|
|
20230804,172800,801618840,3990,3990,3990,3990,0
|
|
20230804,172700,801618840,3990,3990,3990,3990,5724
|
|
20230804,172600,801618840,3990,3990,3990,3990,0
|
|
20230804,172500,801618840,3990,3990,3990,3990,0
|
|
20230804,172400,801618840,3990,3990,3990,3990,0
|
|
20230804,172300,801618840,3990,3990,3990,3990,0
|
|
20230804,172200,801618840,3990,3990,3990,3990,0
|
|
20230804,172100,801618840,3990,3990,3990,3990,0
|
|
20230804,172000,801618840,3990,3990,3990,3990,0
|
|
20230804,171900,801618840,3990,3990,3990,3990,0
|
|
20230804,171800,801618840,3990,3990,3990,3990,0
|
|
20230804,171700,801618840,3990,3990,3990,3990,0
|
|
20230804,171600,801618840,3990,3990,3990,3990,0
|
|
20230804,171500,801618840,3990,3990,3990,3990,0
|
|
20230804,171400,801618840,3990,3990,3990,3990,0
|
|
20230804,171300,801618840,3990,3990,3990,3990,0
|
|
20230804,171200,801618840,3990,3990,3990,3990,0
|
|
20230804,171100,801618840,3990,3990,3990,3990,0
|
|
20230804,171000,801618840,3990,3990,3990,3990,0
|
|
20230804,170900,801618840,3990,3990,3990,3990,0
|
|
20230804,170800,801618840,3990,3990,3990,3990,0
|
|
20230804,170700,801618840,3990,3990,3990,3990,0
|
|
20230804,170600,801618840,3990,3990,3990,3990,0
|
|
20230804,170500,801618840,3990,3990,3990,3990,0
|
|
20230804,170400,801618840,3990,3990,3990,3990,0
|
|
20230804,170300,801618840,3990,3990,3990,3990,0
|
|
20230804,170200,801618840,3990,3990,3990,3990,0
|
|
20230804,170100,801618840,3990,3990,3990,3990,0
|
|
20230804,170000,801618840,3990,3990,3990,3990,0
|
|
20230804,165900,801618840,3990,3990,3990,3990,0
|
|
20230804,165800,801618840,3990,3990,3990,3990,0
|
|
20230804,165700,801618840,3990,3990,3990,3990,5724
|
|
20230804,165600,801618840,3990,3990,3990,3990,0
|
|
20230804,165500,801618840,3990,3990,3990,3990,0
|
|
20230804,165400,801618840,3990,3990,3990,3990,0
|
|
20230804,165300,801618840,3990,3990,3990,3990,0
|
|
20230804,165200,801618840,3990,3990,3990,3990,0
|
|
20230804,165100,801618840,3990,3990,3990,3990,0
|
|
20230804,165000,801618840,3990,3990,3990,3990,0
|
|
20230804,164900,801618840,3990,3990,3990,3990,0
|
|
20230804,164800,801618840,3990,3990,3990,3990,0
|
|
20230804,164700,801618840,3990,3990,3990,3990,0
|
|
20230804,164600,801618840,3990,3990,3990,3990,0
|
|
20230804,164500,801618840,3990,3990,3990,3990,0
|
|
20230804,164400,801618840,3990,3990,3990,3990,0
|
|
20230804,164300,801618840,3990,3990,3990,3990,0
|
|
20230804,164200,801618840,3990,3990,3990,3990,0
|
|
20230804,164100,801618840,3990,3990,3990,3990,0
|
|
20230804,164000,801618840,3990,3990,3990,3990,0
|
|
20230804,163900,801618840,3990,3990,3990,3990,0
|
|
20230804,163800,801618840,3990,3990,3990,3990,0
|
|
20230804,163700,801618840,3990,3990,3990,3990,0
|
|
20230804,163600,801618840,3990,3990,3990,3990,0
|
|
20230804,163500,801618840,3990,3990,3990,3990,0
|
|
20230804,163400,801618840,3990,3990,3990,3990,0
|
|
20230804,163300,801618840,3990,3990,3990,3990,0
|
|
20230804,163200,801618840,3990,3990,3990,3990,0
|
|
20230804,163100,801618840,3990,3990,3990,3990,0
|
|
20230804,163000,801618840,3990,3990,3990,3990,0
|
|
20230804,162900,801618840,3990,3990,3990,3990,0
|
|
20230804,162800,801618840,3990,3990,3990,3990,0
|
|
20230804,162700,801618840,3990,3990,3990,3990,5724
|
|
20230804,162600,801618840,3990,3990,3990,3990,0
|
|
20230804,162500,801618840,3990,3990,3990,3990,0
|
|
20230804,162400,801618840,3990,3990,3990,3990,0
|
|
20230804,162300,801618840,3990,3990,3990,3990,0
|
|
20230804,162200,801618840,3990,3990,3990,3990,0
|
|
20230804,162100,801618840,3990,3990,3990,3990,0
|
|
20230804,162000,801618840,3990,3990,3990,3990,0
|
|
20230804,161900,801618840,3990,3990,3990,3990,0
|
|
20230804,161800,801618840,3990,3990,3990,3990,0
|
|
20230804,161700,801618840,3990,3990,3990,3990,0
|
|
20230804,161600,801618840,3990,3990,3990,3990,0
|
|
20230804,161500,801618840,3990,3990,3990,3990,0
|
|
20230804,161400,801618840,3990,3990,3990,3990,0
|
|
20230804,161300,801618840,3990,3990,3990,3990,0
|
|
20230804,161200,801618840,3990,3990,3990,3990,0
|
|
20230804,161100,801618840,3990,3990,3990,3990,0
|
|
20230804,161000,801618840,3990,3990,3990,3990,0
|
|
20230804,160900,801618840,3990,3990,3990,3990,0
|
|
20230804,160800,801618840,3990,3990,3990,3990,0
|
|
20230804,160700,801618840,3990,3990,3990,3990,0
|
|
20230804,160600,801618840,3990,3990,3990,3990,0
|
|
20230804,160500,801618840,3990,3990,3990,3990,0
|
|
20230804,160400,801618840,3990,3990,3990,3990,0
|
|
20230804,160300,801618840,3990,3990,3990,3990,0
|
|
20230804,160200,801618840,3990,3990,3990,3990,0
|
|
20230804,160100,801618840,3990,3990,3990,3990,0
|
|
20230804,160000,801618840,3990,3990,3990,3990,0
|
|
20230804,155900,801618840,3990,3990,3990,3990,0
|
|
20230804,155800,801618840,3990,3990,3990,3990,0
|
|
20230804,155700,801618840,3990,3990,3990,3990,5724
|
|
20230804,155600,801618840,3990,3990,3990,3990,0
|
|
20230804,155500,801618840,3990,3990,3990,3990,0
|
|
20230804,155400,801618840,3990,3990,3990,3990,0
|
|
20230804,155300,801618840,3990,3990,3990,3990,0
|
|
20230804,155200,801618840,3990,3990,3990,3990,0
|
|
20230804,155100,801618840,3990,3990,3990,3990,0
|
|
20230804,155000,801618840,3990,3990,3990,3990,0
|
|
20230804,154900,801618840,3990,3990,3990,3990,0
|
|
20230804,154800,801618840,3990,3990,3990,3990,0
|
|
20230804,154700,801618840,3990,3990,3990,3990,0
|
|
20230804,154600,801618840,3990,3990,3990,3990,0
|
|
20230804,154500,801618840,3990,3990,3990,3990,0
|
|
20230804,154400,801618840,3990,3990,3990,3990,0
|
|
20230804,154300,801618840,3990,3990,3990,3990,0
|
|
20230804,154200,801618840,3990,3990,3990,3990,0
|
|
20230804,154100,801618840,3990,3990,3990,3990,0
|
|
20230804,154000,801618840,3990,3990,3990,3990,0
|
|
20230804,153900,801618840,3990,3990,3990,3990,0
|
|
20230804,153800,801618840,3990,3990,3990,3990,0
|
|
20230804,153700,801618840,3990,3990,3990,3990,0
|
|
20230804,153600,801618840,3990,3990,3990,3990,0
|
|
20230804,153500,801618840,3990,3990,3990,3990,0
|
|
20230804,153400,801618840,3990,3990,3990,3990,0
|
|
20230804,153300,801618840,3990,3990,3990,3990,0
|
|
20230804,153200,801618840,3990,3990,3990,3990,0
|
|
20230804,153100,801618840,3990,3990,3990,3990,0
|
|
20230804,153000,801618840,3990,3990,3990,3990,5724
|
|
20230804,152900,778780080,3995,3995,3995,3995,0
|
|
20230804,152800,778780080,3995,3995,3995,3995,0
|
|
20230804,152700,778780080,3995,3995,3995,3995,0
|
|
20230804,152600,778780080,3995,3995,3995,3995,0
|
|
20230804,152500,778780080,3995,3995,3995,3995,0
|
|
20230804,152400,778780080,3995,3995,3995,3995,0
|
|
20230804,152300,778780080,3995,3995,3995,3995,0
|
|
20230804,152200,778780080,3995,3995,3995,3995,0
|
|
20230804,152100,778780080,3995,3995,3995,3995,0
|
|
20230804,152000,778780080,3995,3995,3995,3995,0
|
|
20230804,151900,778780080,3995,3995,3995,3995,7818
|
|
20230804,151800,747547170,3995,3990,3995,3990,2279
|
|
20230804,151700,738449155,3990,3990,3990,3990,653
|
|
20230804,151600,735843685,3990,3990,3990,3990,252
|
|
20230804,151500,734838205,3990,3990,3990,3990,69
|
|
20230804,151400,734562895,3990,3990,3990,3990,2671
|
|
20230804,151300,723905605,3990,3990,3990,3985,206
|
|
20230804,151200,723084150,3990,3990,3990,3990,658
|
|
20230804,151100,720458730,3990,3985,3990,3980,1332
|
|
20230804,151000,715155440,3985,3985,3985,3985,1593
|
|
20230804,150900,708807335,3990,3990,3990,3990,75
|
|
20230804,150800,708508085,3990,3985,3990,3985,249
|
|
20230804,150700,707515020,3980,3985,3985,3980,4435
|
|
20230804,150600,689862565,3990,3995,3995,3985,3659
|
|
20230804,150500,675265460,3995,3990,3995,3990,276
|
|
20230804,150400,674163590,3990,3990,3990,3990,192
|
|
20230804,150300,673397510,3990,3990,3995,3990,784
|
|
20230804,150200,670269220,3985,3990,3990,3985,418
|
|
20230804,150100,668601815,3990,3990,3990,3985,613
|
|
20230804,150000,666155950,3990,3985,3990,3985,166
|
|
20230804,145900,665493940,3990,3985,3990,3985,26
|
|
20230804,145800,665390205,3990,3985,3990,3985,492
|
|
20230804,145700,663429085,3985,3985,3990,3985,845
|
|
20230804,145600,660061585,3985,3990,3990,3985,235
|
|
20230804,145500,659124995,3985,3990,3990,3985,181
|
|
20230804,145400,658403585,3985,3990,3990,3985,2231
|
|
20230804,145300,649502775,3990,3985,3990,3985,67
|
|
20230804,145200,649235545,3985,3990,3990,3985,612
|
|
20230804,145100,646796540,3985,3985,3990,3985,2507
|
|
20230804,145000,636794410,3990,3990,3990,3980,2415
|
|
20230804,144900,627169365,3985,3985,3985,3985,231
|
|
20230804,144800,626248830,3985,3965,3990,3965,7007
|
|
20230804,144700,598406115,3960,3960,3960,3960,68
|
|
20230804,144600,598136835,3960,3960,3960,3960,35
|
|
20230804,144500,597998235,3960,3960,3960,3960,140
|
|
20230804,144400,597443835,3960,3960,3960,3960,215
|
|
20230804,144300,596592435,3960,3960,3960,3960,566
|
|
20230804,144200,594351075,3955,3955,3955,3955,34
|
|
20230804,144100,594216605,3955,3960,3960,3955,1118
|
|
20230804,144000,589794155,3960,3960,3960,3960,60
|
|
20230804,143900,589556555,3955,3960,3960,3955,548
|
|
20230804,143800,587387885,3965,3960,3965,3960,147
|
|
20230804,143700,586805755,3965,3955,3965,3955,263
|
|
20230804,143600,585764310,3955,3960,3960,3955,201
|
|
20230804,143500,584968355,3960,3955,3960,3955,36
|
|
20230804,143400,584825805,3960,3960,3960,3960,0
|
|
20230804,143300,584825805,3960,3960,3960,3960,111
|
|
20230804,143200,584386245,3965,3965,3965,3965,21
|
|
20230804,143100,584302980,3960,3960,3960,3960,0
|
|
20230804,143000,584302980,3960,3965,3965,3960,2
|
|
20230804,142900,584295055,3960,3960,3960,3960,1
|
|
20230804,142800,584291095,3960,3965,3965,3960,382
|
|
20230804,142700,582776470,3965,3965,3965,3965,21
|
|
20230804,142600,582693205,3965,3970,3970,3965,69
|
|
20230804,142500,582419370,3970,3970,3970,3970,1
|
|
20230804,142400,582415400,3970,3970,3970,3970,0
|
|
20230804,142300,582415400,3970,3970,3970,3970,100
|
|
20230804,142200,582018400,3960,3960,3965,3960,36
|
|
20230804,142100,581875790,3960,3965,3965,3960,501
|
|
20230804,142000,579889330,3965,3965,3965,3965,529
|
|
20230804,141900,577791845,3965,3965,3965,3965,360
|
|
20230804,141800,576364445,3970,3970,3970,3970,70
|
|
20230804,141700,576086545,3970,3970,3975,3970,40
|
|
20230804,141600,575927700,3970,3965,3975,3965,920
|
|
20230804,141500,572270950,3965,3975,3975,3965,202
|
|
20230804,141400,571468020,3965,3970,3975,3965,240
|
|
20230804,141300,570514770,3965,3970,3970,3965,456
|
|
20230804,141200,568705520,3970,3970,3970,3970,3664
|
|
20230804,141100,554159440,3965,3965,3965,3965,2210
|
|
20230804,141000,545396790,3960,3960,3960,3960,455
|
|
20230804,140900,543594990,3965,3965,3970,3960,2203
|
|
20230804,140800,534852340,3965,3955,3965,3955,837
|
|
20230804,140700,531536080,3955,3970,3970,3955,463
|
|
20230804,140600,529700645,3970,3970,3970,3965,169
|
|
20230804,140500,529029720,3970,3970,3975,3970,23
|
|
20230804,140400,528938385,3975,3970,3975,3970,3648
|
|
20230804,140300,514453325,3970,3965,3970,3965,153
|
|
20230804,140200,513846675,3965,3965,3965,3965,100
|
|
20230804,140100,513450175,3970,3965,3970,3965,22
|
|
20230804,140000,513362940,3965,3960,3965,3950,1898
|
|
20230804,135900,505857375,3960,3960,3965,3960,532
|
|
20230804,135800,503750605,3960,3965,3965,3960,628
|
|
20230804,135700,501261670,3965,3965,3965,3965,3
|
|
20230804,135600,501249775,3970,3960,3970,3960,2142
|
|
20230804,135500,492761825,3960,3955,3965,3950,1999
|
|
20230804,135400,484852345,3955,3955,3955,3955,300
|
|
20230804,135300,483665845,3955,3955,3955,3955,0
|
|
20230804,135200,483665845,3955,3960,3960,3955,2
|
|
20230804,135100,483657930,3965,3935,3965,3930,3100
|
|
20230804,135000,471384095,3940,3945,3945,3940,53
|
|
20230804,134900,471175270,3940,3940,3940,3940,0
|
|
20230804,134800,471175270,3940,3945,3945,3940,300
|
|
20230804,134700,469992960,3945,3940,3945,3940,66
|
|
20230804,134600,469732625,3940,3935,3940,3935,240
|
|
20230804,134500,468787035,3935,3935,3940,3935,376
|
|
20230804,134400,467305610,3940,3940,3940,3940,31
|
|
20230804,134300,467183470,3940,3940,3940,3940,437
|
|
20230804,134200,465461690,3940,3940,3940,3940,50
|
|
20230804,134100,465264690,3930,3935,3935,3930,76
|
|
20230804,134000,464966005,3945,3945,3945,3945,1
|
|
20230804,133900,464962060,3930,3935,3940,3930,39
|
|
20230804,133800,464808530,3945,3945,3945,3945,0
|
|
20230804,133700,464808530,3945,3950,3955,3940,534
|
|
20230804,133600,462699160,3950,3950,3950,3950,0
|
|
20230804,133500,462699160,3950,3950,3950,3950,0
|
|
20230804,133400,462699160,3950,3915,3950,3915,72
|
|
20230804,133300,462414800,3905,3935,3950,3905,3033
|
|
20230804,133200,450521795,3940,3950,3950,3940,33
|
|
20230804,133100,450391700,3940,3935,3955,3935,798
|
|
20230804,133000,447244500,3935,3935,3935,3935,420
|
|
20230804,132900,445591800,3935,3940,3940,3935,343
|
|
20230804,132800,444240385,3940,3940,3940,3940,33
|
|
20230804,132700,444110365,3940,3945,3945,3940,355
|
|
20230804,132600,442711600,3945,3945,3945,3945,66
|
|
20230804,132500,442451230,3945,3960,3960,3945,137
|
|
20230804,132400,441910360,3960,3955,3960,3955,112
|
|
20230804,132300,441467390,3955,3960,3960,3955,3
|
|
20230804,132200,441455515,3955,3965,3965,3955,270
|
|
20230804,132100,440386365,3970,3960,3970,3960,540
|
|
20230804,132000,438247565,3960,3960,3960,3960,301
|
|
20230804,131900,437055605,3975,3975,3980,3960,3648
|
|
20230804,131800,422557615,3975,3975,3985,3975,7773
|
|
20230804,131700,391622535,3975,3970,3975,3960,3188
|
|
20230804,131600,378956815,3970,3955,3970,3935,4307
|
|
20230804,131500,361887975,3955,3940,3955,3930,4818
|
|
20230804,131400,342874335,3930,3930,3935,3930,2187
|
|
20230804,131300,334274930,3930,3935,3935,3930,512
|
|
20230804,131200,332260235,3935,3930,3935,3930,1135
|
|
20230804,131100,327799010,3930,3930,3930,3925,1120
|
|
20230804,131000,323397960,3925,3925,3925,3925,0
|
|
20230804,130900,323397960,3925,3925,3930,3925,923
|
|
20230804,130800,319773620,3920,3920,3920,3920,236
|
|
20230804,130700,318848500,3920,3920,3935,3915,155
|
|
20230804,130600,318239580,3925,3925,3940,3925,3555
|
|
20230804,130500,304253335,3930,3920,3930,3920,1127
|
|
20230804,130400,299825590,3915,3915,3915,3915,119
|
|
20230804,130300,299359705,3910,3910,3910,3910,1
|
|
20230804,130200,299355795,3905,3910,3910,3905,1000
|
|
20230804,130100,295450430,3910,3910,3910,3910,19
|
|
20230804,130000,295376140,3910,3910,3910,3910,0
|
|
20230804,125900,295376140,3910,3920,3920,3910,6
|
|
20230804,125800,295352630,3925,3925,3925,3925,0
|
|
20230804,125700,295352630,3925,3905,3925,3895,301
|
|
20230804,125600,294178325,3930,3930,3930,3895,916
|
|
20230804,125500,290589570,3930,3930,3935,3930,103
|
|
20230804,125400,290184775,3930,3935,3935,3930,1247
|
|
20230804,125300,285284040,3935,3935,3935,3930,395
|
|
20230804,125200,283729890,3935,3925,3935,3925,405
|
|
20230804,125100,282136505,3920,3930,3935,3920,156
|
|
20230804,125000,281523430,3935,3935,3940,3920,832
|
|
20230804,124900,278249505,3935,3910,3935,3910,8712
|
|
20230804,124800,244078340,3910,3905,3910,3905,69
|
|
20230804,124700,243808890,3900,3900,3900,3900,82
|
|
20230804,124600,243489090,3905,3905,3905,3905,0
|
|
20230804,124500,243489090,3905,3905,3905,3905,40
|
|
20230804,124400,243332890,3900,3905,3905,3900,302
|
|
20230804,124300,242154680,3910,3910,3910,3910,101
|
|
20230804,124200,241759770,3910,3910,3910,3910,1
|
|
20230804,124100,241755860,3905,3900,3905,3900,30
|
|
20230804,124000,241638760,3910,3885,3910,3885,4
|
|
20230804,123900,241623195,3885,3910,3910,3885,651
|
|
20230804,123800,239082475,3910,3910,3915,3910,73
|
|
20230804,123700,238796875,3915,3895,3915,3895,6172
|
|
20230804,123600,214720640,3890,3890,3890,3890,200
|
|
20230804,123500,213942640,3890,3890,3890,3890,300
|
|
20230804,123400,212775640,3895,3895,3895,3895,8
|
|
20230804,123300,212744480,3895,3890,3895,3890,316
|
|
20230804,123200,211515190,3885,3885,3885,3885,20
|
|
20230804,123100,211437490,3885,3885,3885,3885,464
|
|
20230804,123000,209634850,3885,3885,3885,3885,0
|
|
20230804,122900,209634850,3885,3885,3885,3885,317
|
|
20230804,122800,208403305,3885,3885,3885,3885,213
|
|
20230804,122700,207575800,3885,3885,3885,3885,209
|
|
20230804,122600,206763835,3890,3890,3890,3890,65
|
|
20230804,122500,206510985,3890,3890,3890,3890,56
|
|
20230804,122400,206293145,3890,3895,3895,3890,537
|
|
20230804,122300,204201715,3895,3895,3895,3895,50
|
|
20230804,122200,204006965,3900,3900,3900,3900,9
|
|
20230804,122100,203971865,3895,3895,3895,3895,65
|
|
20230804,122000,203718690,3895,3895,3895,3895,135
|
|
20230804,121900,203192865,3895,3900,3900,3895,153
|
|
20230804,121800,202596180,3900,3900,3900,3900,304
|
|
20230804,121700,201410580,3895,3890,3895,3890,1529
|
|
20230804,121600,195457460,3890,3890,3890,3885,515
|
|
20230804,121500,193454185,3885,3885,3885,3885,147
|
|
20230804,121400,192883090,3885,3885,3885,3880,353
|
|
20230804,121300,191513250,3885,3885,3890,3885,659
|
|
20230804,121200,188953005,3885,3885,3885,3885,43
|
|
20230804,121100,188785950,3885,3885,3885,3885,20
|
|
20230804,121000,188708250,3885,3885,3885,3885,4
|
|
20230804,120900,188692710,3885,3885,3885,3885,20
|
|
20230804,120800,188615010,3885,3885,3885,3885,25
|
|
20230804,120700,188517885,3885,3885,3885,3885,45
|
|
20230804,120600,188343060,3885,3885,3885,3885,1
|
|
20230804,120500,188339175,3890,3885,3890,3885,2
|
|
20230804,120400,188331400,3880,3880,3880,3880,40
|
|
20230804,120300,188176200,3880,3885,3885,3880,101
|
|
20230804,120200,187783820,3885,3885,3885,3885,11
|
|
20230804,120100,187741085,3885,3890,3890,3885,3
|
|
20230804,120000,187729420,3890,3890,3890,3890,0
|
|
20230804,115900,187729420,3890,3890,3890,3890,0
|
|
20230804,115800,187729420,3890,3890,3890,3890,5
|
|
20230804,115700,187709970,3885,3885,3885,3885,0
|
|
20230804,115600,187709970,3885,3885,3885,3885,1104
|
|
20230804,115500,183420930,3885,3885,3885,3885,0
|
|
20230804,115400,183420930,3885,3885,3885,3885,0
|
|
20230804,115300,183420930,3885,3885,3885,3885,0
|
|
20230804,115200,183420930,3885,3885,3885,3885,564
|
|
20230804,115100,181229790,3885,3885,3885,3880,113
|
|
20230804,115000,180790795,3885,3885,3885,3885,3
|
|
20230804,114900,180779140,3885,3880,3885,3880,20
|
|
20230804,114800,180701490,3885,3885,3885,3885,0
|
|
20230804,114700,180701490,3885,3880,3885,3880,25
|
|
20230804,114600,180604415,3875,3875,3875,3875,713
|
|
20230804,114500,177841540,3875,3880,3880,3875,351
|
|
20230804,114400,176480745,3885,3885,3885,3885,1
|
|
20230804,114300,176476860,3885,3885,3885,3885,0
|
|
20230804,114200,176476860,3885,3885,3885,3885,712
|
|
20230804,114100,173710740,3880,3880,3880,3880,0
|
|
20230804,114000,173710740,3880,3880,3880,3880,0
|
|
20230804,113900,173710740,3880,3880,3880,3880,5
|
|
20230804,113800,173691340,3880,3880,3880,3880,0
|
|
20230804,113700,173691340,3880,3880,3880,3880,510
|
|
20230804,113600,171712540,3880,3880,3880,3880,74
|
|
20230804,113500,171425420,3880,3880,3880,3875,1110
|
|
20230804,113400,167119985,3880,3880,3880,3880,0
|
|
20230804,113300,167119985,3880,3885,3885,3880,163
|
|
20230804,113200,166487160,3890,3890,3890,3890,0
|
|
20230804,113100,166487160,3890,3890,3890,3890,0
|
|
20230804,113000,166487160,3890,3890,3890,3890,26
|
|
20230804,112900,166386020,3885,3885,3885,3885,607
|
|
20230804,112800,164027825,3885,3885,3885,3885,406
|
|
20230804,112700,162450515,3885,3885,3885,3885,173
|
|
20230804,112600,161778410,3885,3885,3885,3885,102
|
|
20230804,112500,161382140,3885,3885,3885,3885,690
|
|
20230804,112400,158701490,3880,3880,3880,3880,556
|
|
20230804,112300,156544210,3880,3880,3880,3880,46
|
|
20230804,112200,156365730,3880,3880,3880,3880,0
|
|
20230804,112100,156365730,3880,3880,3880,3880,10
|
|
20230804,112000,156326930,3880,3880,3880,3880,16
|
|
20230804,111900,156264850,3880,3880,3880,3880,0
|
|
20230804,111800,156264850,3880,3875,3880,3875,100
|
|
20230804,111700,155877300,3880,3875,3880,3875,645
|
|
20230804,111600,153377850,3875,3875,3875,3875,29
|
|
20230804,111500,153265475,3870,3875,3875,3870,1005
|
|
20230804,111400,149376100,3870,3870,3870,3870,8037
|
|
20230804,111300,118272910,3875,3875,3875,3875,15
|
|
20230804,111200,118214785,3875,3875,3875,3875,26
|
|
20230804,111100,118114035,3875,3875,3875,3875,0
|
|
20230804,111000,118114035,3875,3870,3875,3865,789
|
|
20230804,110900,115062470,3870,3870,3870,3870,0
|
|
20230804,110800,115062470,3870,3870,3870,3870,748
|
|
20230804,110700,112167710,3875,3875,3875,3870,12
|
|
20230804,110600,112121235,3870,3875,3880,3870,183
|
|
20230804,110500,111412125,3880,3880,3880,3880,0
|
|
20230804,110400,111412125,3880,3880,3880,3880,1
|
|
20230804,110300,111408245,3880,3880,3880,3880,0
|
|
20230804,110200,111408245,3880,3880,3880,3880,113
|
|
20230804,110100,110969805,3880,3880,3880,3880,500
|
|
20230804,110000,109029805,3880,3870,3880,3870,1412
|
|
20230804,105900,103565105,3865,3875,3875,3865,471
|
|
20230804,105800,101743605,3875,3875,3875,3875,0
|
|
20230804,105700,101743605,3875,3875,3875,3875,18
|
|
20230804,105600,101673855,3875,3875,3875,3870,300
|
|
20230804,105500,100511665,3880,3880,3880,3880,32
|
|
20230804,105400,100387505,3885,3885,3885,3885,10
|
|
20230804,105300,100348655,3885,3880,3885,3880,70
|
|
20230804,105200,100076805,3875,3875,3875,3875,0
|
|
20230804,105100,100076805,3875,3875,3875,3875,0
|
|
20230804,105000,100076805,3875,3875,3875,3875,0
|
|
20230804,104900,100076805,3875,3875,3875,3875,700
|
|
20230804,104800,97364305,3875,3885,3885,3875,96
|
|
20230804,104700,96991675,3900,3885,3900,3875,3175
|
|
20230804,104600,84622505,3880,3870,3880,3870,696
|
|
20230804,104500,81924300,3870,3870,3870,3870,31
|
|
20230804,104400,81804330,3875,3870,3875,3870,112
|
|
20230804,104300,81370885,3875,3875,3875,3875,50
|
|
20230804,104200,81177135,3870,3870,3870,3870,0
|
|
20230804,104100,81177135,3870,3875,3875,3870,151
|
|
20230804,104000,80592760,3875,3875,3875,3875,18
|
|
20230804,103900,80523010,3875,3875,3875,3875,0
|
|
20230804,103800,80523010,3875,3870,3880,3870,122
|
|
20230804,103700,80050140,3870,3870,3870,3870,74
|
|
20230804,103600,79763760,3870,3865,3870,3865,80
|
|
20230804,103500,79454410,3865,3865,3865,3865,0
|
|
20230804,103400,79454410,3865,3865,3865,3865,33
|
|
20230804,103300,79326865,3870,3870,3870,3870,393
|
|
20230804,103200,77805955,3870,3865,3870,3865,497
|
|
20230804,103100,75883435,3860,3865,3865,3860,40
|
|
20230804,103000,75728845,3865,3865,3865,3865,188
|
|
20230804,102900,75002225,3865,3865,3865,3865,0
|
|
20230804,102800,75002225,3865,3865,3865,3865,87
|
|
20230804,102700,74665970,3865,3865,3865,3865,13
|
|
20230804,102600,74615725,3865,3865,3865,3865,88
|
|
20230804,102500,74275605,3865,3865,3865,3865,302
|
|
20230804,102400,73108375,3865,3860,3865,3860,327
|
|
20230804,102300,71844545,3860,3865,3865,3860,222
|
|
20230804,102200,70986530,3865,3860,3865,3860,70
|
|
20230804,102100,70716270,3860,3860,3860,3860,75
|
|
20230804,102000,70426770,3860,3860,3860,3860,0
|
|
20230804,101900,70426770,3860,3860,3860,3860,170
|
|
20230804,101800,69770570,3860,3860,3865,3860,358
|
|
20230804,101700,68388560,3860,3860,3860,3860,445
|
|
20230804,101600,66670860,3860,3860,3860,3860,0
|
|
20230804,101500,66670860,3860,3860,3860,3860,253
|
|
20230804,101400,65694280,3860,3860,3860,3860,18
|
|
20230804,101300,65624800,3860,3860,3860,3860,0
|
|
20230804,101200,65624800,3860,3860,3860,3860,0
|
|
20230804,101100,65624800,3860,3850,3860,3850,1715
|
|
20230804,101000,59006680,3850,3850,3850,3850,419
|
|
20230804,100900,57393530,3850,3855,3855,3850,101
|
|
20230804,100800,57004630,3855,3855,3855,3855,9
|
|
20230804,100700,56969935,3860,3850,3860,3850,2717
|
|
20230804,100600,46485565,3850,3845,3850,3845,588
|
|
20230804,100500,44221945,3845,3840,3845,3840,1002
|
|
20230804,100400,40372990,3835,3835,3835,3835,20
|
|
20230804,100300,40296290,3830,3830,3830,3830,100
|
|
20230804,100200,39913290,3830,3835,3840,3830,685
|
|
20230804,100100,37286295,3835,3835,3835,3835,255
|
|
20230804,100000,36308370,3835,3835,3835,3835,117
|
|
20230804,095900,35859675,3830,3830,3830,3830,10
|
|
20230804,095800,35821375,3830,3830,3830,3830,22
|
|
20230804,095700,35737115,3830,3830,3830,3825,15
|
|
20230804,095600,35679680,3835,3820,3835,3820,312
|
|
20230804,095500,34484260,3830,3825,3830,3825,20
|
|
20230804,095400,34407730,3830,3825,3830,3825,383
|
|
20230804,095300,32941900,3825,3825,3825,3825,277
|
|
20230804,095200,31882375,3825,3825,3825,3820,55
|
|
20230804,095100,31672070,3825,3825,3825,3825,22
|
|
20230804,095000,31587920,3825,3820,3825,3820,343
|
|
20230804,094900,30277655,3820,3810,3820,3810,698
|
|
20230804,094800,27611935,3810,3810,3810,3810,0
|
|
20230804,094700,27611935,3810,3810,3810,3810,1
|
|
20230804,094600,27608125,3805,3805,3805,3805,3
|
|
20230804,094500,27596710,3805,3805,3805,3805,3
|
|
20230804,094400,27585295,3810,3810,3810,3810,84
|
|
20230804,094300,27265255,3815,3815,3815,3815,20
|
|
20230804,094200,27188955,3820,3815,3820,3815,20
|
|
20230804,094100,27112650,3815,3815,3815,3815,39
|
|
20230804,094000,26963865,3815,3815,3815,3815,11
|
|
20230804,093900,26921900,3815,3815,3815,3815,0
|
|
20230804,093800,26921900,3815,3815,3815,3815,0
|
|
20230804,093700,26921900,3815,3810,3815,3810,534
|
|
20230804,093600,24887240,3810,3810,3810,3810,42
|
|
20230804,093500,24727220,3810,3810,3810,3810,1
|
|
20230804,093400,24723410,3810,3810,3810,3810,1
|
|
20230804,093300,24719600,3810,3805,3810,3805,10
|
|
20230804,093200,24681505,3805,3805,3805,3805,48
|
|
20230804,093100,24498865,3800,3800,3800,3800,1
|
|
20230804,093000,24495065,3810,3810,3810,3810,0
|
|
20230804,092900,24495065,3810,3810,3810,3810,10
|
|
20230804,092800,24456965,3810,3810,3810,3810,1005
|
|
20230804,092700,20627915,3810,3815,3815,3810,70
|
|
20230804,092600,20361115,3820,3795,3820,3795,150
|
|
20230804,092500,19789775,3795,3795,3795,3795,11
|
|
20230804,092400,19748030,3795,3795,3795,3795,10
|
|
20230804,092300,19710080,3795,3795,3795,3795,0
|
|
20230804,092200,19710080,3795,3795,3795,3795,0
|
|
20230804,092100,19710080,3795,3795,3795,3795,6
|
|
20230804,092000,19687310,3795,3790,3795,3790,239
|
|
20230804,091900,18781400,3790,3790,3790,3790,857
|
|
20230804,091800,15533370,3795,3795,3795,3795,50
|
|
20230804,091700,15343620,3800,3800,3800,3790,221
|
|
20230804,091600,14505020,3800,3795,3800,3795,820
|
|
20230804,091500,11389025,3790,3790,3790,3790,5
|
|
20230804,091400,11370075,3790,3790,3790,3790,0
|
|
20230804,091300,11370075,3790,3790,3790,3790,1
|
|
20230804,091200,11366285,3795,3790,3795,3790,131
|
|
20230804,091100,10869330,3785,3780,3785,3780,2
|
|
20230804,091000,10861765,3780,3780,3780,3780,6
|
|
20230804,090900,10839085,3775,3780,3780,3760,88
|
|
20230804,090800,10507050,3780,3780,3780,3780,0
|
|
20230804,090700,10507050,3780,3780,3790,3740,1866
|
|
20230804,090600,3493810,3780,3780,3780,3780,0
|
|
20230804,090500,3493810,3780,3795,3795,3780,339
|
|
20230804,090400,2211410,3795,3790,3795,3790,9
|
|
20230804,090300,2177285,3790,3790,3790,3790,4
|
|
20230804,090200,2162125,3790,3790,3790,3790,30
|
|
20230804,090100,2048425,3815,3815,3815,3800,195
|
|
20230804,090000,1306440,3820,3820,3820,3820,342
|