593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185000,4744648115,2060,2060,2060,2060,13149
|
|
20230823,184900,4744648115,2060,2060,2060,2060,0
|
|
20230823,184800,4744648115,2060,2060,2060,2060,0
|
|
20230823,184700,4744648115,2060,2060,2060,2060,0
|
|
20230823,184600,4744648115,2060,2060,2060,2060,0
|
|
20230823,184500,4744648115,2060,2060,2060,2060,0
|
|
20230823,184400,4744648115,2060,2060,2060,2060,0
|
|
20230823,184300,4744648115,2060,2060,2060,2060,0
|
|
20230823,184200,4744648115,2060,2060,2060,2060,0
|
|
20230823,184100,4744648115,2060,2060,2060,2060,0
|
|
20230823,184000,4744648115,2060,2060,2060,2060,0
|
|
20230823,183900,4744648115,2060,2060,2060,2060,0
|
|
20230823,183800,4744648115,2060,2060,2060,2060,0
|
|
20230823,183700,4744648115,2060,2060,2060,2060,0
|
|
20230823,183600,4744648115,2060,2060,2060,2060,0
|
|
20230823,183500,4744648115,2060,2060,2060,2060,0
|
|
20230823,183400,4744648115,2060,2060,2060,2060,0
|
|
20230823,183300,4744648115,2060,2060,2060,2060,0
|
|
20230823,183200,4744648115,2060,2060,2060,2060,0
|
|
20230823,183100,4744648115,2060,2060,2060,2060,0
|
|
20230823,183000,4744648115,2060,2060,2060,2060,0
|
|
20230823,182900,4744648115,2060,2060,2060,2060,0
|
|
20230823,182800,4744648115,2060,2060,2060,2060,0
|
|
20230823,182700,4744648115,2060,2060,2060,2060,0
|
|
20230823,182600,4744648115,2060,2060,2060,2060,0
|
|
20230823,182500,4744648115,2060,2060,2060,2060,0
|
|
20230823,182400,4744648115,2060,2060,2060,2060,0
|
|
20230823,182300,4744648115,2060,2060,2060,2060,0
|
|
20230823,182200,4744648115,2060,2060,2060,2060,0
|
|
20230823,182100,4744648115,2060,2060,2060,2060,0
|
|
20230823,182000,4744648115,2060,2060,2060,2060,13149
|
|
20230823,181900,4744648115,2060,2060,2060,2060,0
|
|
20230823,181800,4744648115,2060,2060,2060,2060,0
|
|
20230823,181700,4744648115,2060,2060,2060,2060,0
|
|
20230823,181600,4744648115,2060,2060,2060,2060,0
|
|
20230823,181500,4744648115,2060,2060,2060,2060,0
|
|
20230823,181400,4744648115,2060,2060,2060,2060,0
|
|
20230823,181300,4744648115,2060,2060,2060,2060,0
|
|
20230823,181200,4744648115,2060,2060,2060,2060,0
|
|
20230823,181100,4744648115,2060,2060,2060,2060,0
|
|
20230823,181000,4744648115,2060,2060,2060,2060,0
|
|
20230823,180900,4744648115,2060,2060,2060,2060,0
|
|
20230823,180800,4744648115,2060,2060,2060,2060,0
|
|
20230823,180700,4744648115,2060,2060,2060,2060,0
|
|
20230823,180600,4744648115,2060,2060,2060,2060,0
|
|
20230823,180500,4744648115,2060,2060,2060,2060,0
|
|
20230823,180400,4744648115,2060,2060,2060,2060,0
|
|
20230823,180300,4744648115,2060,2060,2060,2060,0
|
|
20230823,180200,4744648115,2060,2060,2060,2060,0
|
|
20230823,180100,4744648115,2060,2060,2060,2060,0
|
|
20230823,180000,4744648115,2060,2060,2060,2060,0
|
|
20230823,175900,4744648115,2060,2060,2060,2060,0
|
|
20230823,175800,4744648115,2060,2060,2060,2060,0
|
|
20230823,175700,4744648115,2060,2060,2060,2060,0
|
|
20230823,175600,4744648115,2060,2060,2060,2060,0
|
|
20230823,175500,4744648115,2060,2060,2060,2060,0
|
|
20230823,175400,4744648115,2060,2060,2060,2060,0
|
|
20230823,175300,4744648115,2060,2060,2060,2060,0
|
|
20230823,175200,4744648115,2060,2060,2060,2060,0
|
|
20230823,175100,4744648115,2060,2060,2060,2060,0
|
|
20230823,175000,4744648115,2060,2060,2060,2060,13149
|
|
20230823,174900,4744648115,2060,2060,2060,2060,0
|
|
20230823,174800,4744648115,2060,2060,2060,2060,0
|
|
20230823,174700,4744648115,2060,2060,2060,2060,0
|
|
20230823,174600,4744648115,2060,2060,2060,2060,0
|
|
20230823,174500,4744648115,2060,2060,2060,2060,0
|
|
20230823,174400,4744648115,2060,2060,2060,2060,0
|
|
20230823,174300,4744648115,2060,2060,2060,2060,0
|
|
20230823,174200,4744648115,2060,2060,2060,2060,0
|
|
20230823,174100,4744648115,2060,2060,2060,2060,0
|
|
20230823,174000,4744648115,2060,2060,2060,2060,0
|
|
20230823,173900,4744648115,2060,2060,2060,2060,0
|
|
20230823,173800,4744648115,2060,2060,2060,2060,0
|
|
20230823,173700,4744648115,2060,2060,2060,2060,0
|
|
20230823,173600,4744648115,2060,2060,2060,2060,0
|
|
20230823,173500,4744648115,2060,2060,2060,2060,0
|
|
20230823,173400,4744648115,2060,2060,2060,2060,0
|
|
20230823,173300,4744648115,2060,2060,2060,2060,0
|
|
20230823,173200,4744648115,2060,2060,2060,2060,0
|
|
20230823,173100,4744648115,2060,2060,2060,2060,0
|
|
20230823,173000,4744648115,2060,2060,2060,2060,0
|
|
20230823,172900,4744648115,2060,2060,2060,2060,0
|
|
20230823,172800,4744648115,2060,2060,2060,2060,0
|
|
20230823,172700,4744648115,2060,2060,2060,2060,0
|
|
20230823,172600,4744648115,2060,2060,2060,2060,0
|
|
20230823,172500,4744648115,2060,2060,2060,2060,0
|
|
20230823,172400,4744648115,2060,2060,2060,2060,0
|
|
20230823,172300,4744648115,2060,2060,2060,2060,0
|
|
20230823,172200,4744648115,2060,2060,2060,2060,0
|
|
20230823,172100,4744648115,2060,2060,2060,2060,0
|
|
20230823,172000,4744648115,2060,2060,2060,2060,13149
|
|
20230823,171900,4744648115,2060,2060,2060,2060,0
|
|
20230823,171800,4744648115,2060,2060,2060,2060,0
|
|
20230823,171700,4744648115,2060,2060,2060,2060,0
|
|
20230823,171600,4744648115,2060,2060,2060,2060,0
|
|
20230823,171500,4744648115,2060,2060,2060,2060,0
|
|
20230823,171400,4744648115,2060,2060,2060,2060,0
|
|
20230823,171300,4744648115,2060,2060,2060,2060,0
|
|
20230823,171200,4744648115,2060,2060,2060,2060,0
|
|
20230823,171100,4744648115,2060,2060,2060,2060,0
|
|
20230823,171000,4744648115,2060,2060,2060,2060,0
|
|
20230823,170900,4744648115,2060,2060,2060,2060,0
|
|
20230823,170800,4744648115,2060,2060,2060,2060,0
|
|
20230823,170700,4744648115,2060,2060,2060,2060,0
|
|
20230823,170600,4744648115,2060,2060,2060,2060,0
|
|
20230823,170500,4744648115,2060,2060,2060,2060,0
|
|
20230823,170400,4744648115,2060,2060,2060,2060,0
|
|
20230823,170300,4744648115,2060,2060,2060,2060,0
|
|
20230823,170200,4744648115,2060,2060,2060,2060,0
|
|
20230823,170100,4744648115,2060,2060,2060,2060,0
|
|
20230823,170000,4744648115,2060,2060,2060,2060,0
|
|
20230823,165900,4744648115,2060,2060,2060,2060,0
|
|
20230823,165800,4744648115,2060,2060,2060,2060,0
|
|
20230823,165700,4744648115,2060,2060,2060,2060,0
|
|
20230823,165600,4744648115,2060,2060,2060,2060,0
|
|
20230823,165500,4744648115,2060,2060,2060,2060,0
|
|
20230823,165400,4744648115,2060,2060,2060,2060,0
|
|
20230823,165300,4744648115,2060,2060,2060,2060,0
|
|
20230823,165200,4744648115,2060,2060,2060,2060,0
|
|
20230823,165100,4744648115,2060,2060,2060,2060,0
|
|
20230823,165000,4744648115,2060,2060,2060,2060,13149
|
|
20230823,164900,4744648115,2060,2060,2060,2060,0
|
|
20230823,164800,4744648115,2060,2060,2060,2060,0
|
|
20230823,164700,4744648115,2060,2060,2060,2060,0
|
|
20230823,164600,4744648115,2060,2060,2060,2060,0
|
|
20230823,164500,4744648115,2060,2060,2060,2060,0
|
|
20230823,164400,4744648115,2060,2060,2060,2060,0
|
|
20230823,164300,4744648115,2060,2060,2060,2060,0
|
|
20230823,164200,4744648115,2060,2060,2060,2060,0
|
|
20230823,164100,4744648115,2060,2060,2060,2060,0
|
|
20230823,164000,4744648115,2060,2060,2060,2060,0
|
|
20230823,163900,4744648115,2060,2060,2060,2060,0
|
|
20230823,163800,4744648115,2060,2060,2060,2060,0
|
|
20230823,163700,4744648115,2060,2060,2060,2060,0
|
|
20230823,163600,4744648115,2060,2060,2060,2060,0
|
|
20230823,163500,4744648115,2060,2060,2060,2060,0
|
|
20230823,163400,4744648115,2060,2060,2060,2060,0
|
|
20230823,163300,4744648115,2060,2060,2060,2060,0
|
|
20230823,163200,4744648115,2060,2060,2060,2060,0
|
|
20230823,163100,4744648115,2060,2060,2060,2060,0
|
|
20230823,163000,4744648115,2060,2060,2060,2060,0
|
|
20230823,162900,4744648115,2060,2060,2060,2060,0
|
|
20230823,162800,4744648115,2060,2060,2060,2060,0
|
|
20230823,162700,4744648115,2060,2060,2060,2060,0
|
|
20230823,162600,4744648115,2060,2060,2060,2060,0
|
|
20230823,162500,4744648115,2060,2060,2060,2060,0
|
|
20230823,162400,4744648115,2060,2060,2060,2060,0
|
|
20230823,162300,4744648115,2060,2060,2060,2060,0
|
|
20230823,162200,4744648115,2060,2060,2060,2060,0
|
|
20230823,162100,4744648115,2060,2060,2060,2060,0
|
|
20230823,162000,4744648115,2060,2060,2060,2060,13149
|
|
20230823,161900,4744648115,2060,2060,2060,2060,0
|
|
20230823,161800,4744648115,2060,2060,2060,2060,0
|
|
20230823,161700,4744648115,2060,2060,2060,2060,0
|
|
20230823,161600,4744648115,2060,2060,2060,2060,0
|
|
20230823,161500,4744648115,2060,2060,2060,2060,0
|
|
20230823,161400,4744648115,2060,2060,2060,2060,0
|
|
20230823,161300,4744648115,2060,2060,2060,2060,0
|
|
20230823,161200,4744648115,2060,2060,2060,2060,0
|
|
20230823,161100,4744648115,2060,2060,2060,2060,0
|
|
20230823,161000,4744648115,2060,2060,2060,2060,0
|
|
20230823,160900,4744648115,2060,2060,2060,2060,0
|
|
20230823,160800,4744648115,2060,2060,2060,2060,0
|
|
20230823,160700,4744648115,2060,2060,2060,2060,0
|
|
20230823,160600,4744648115,2060,2060,2060,2060,0
|
|
20230823,160500,4744648115,2060,2060,2060,2060,0
|
|
20230823,160400,4744648115,2060,2060,2060,2060,0
|
|
20230823,160300,4744648115,2060,2060,2060,2060,0
|
|
20230823,160200,4744648115,2060,2060,2060,2060,0
|
|
20230823,160100,4744648115,2060,2060,2060,2060,0
|
|
20230823,160000,4744648115,2060,2060,2060,2060,0
|
|
20230823,155900,4744648115,2060,2060,2060,2060,0
|
|
20230823,155800,4744648115,2060,2060,2060,2060,0
|
|
20230823,155700,4744648115,2060,2060,2060,2060,0
|
|
20230823,155600,4744648115,2060,2060,2060,2060,0
|
|
20230823,155500,4744648115,2060,2060,2060,2060,0
|
|
20230823,155400,4744648115,2060,2060,2060,2060,0
|
|
20230823,155300,4744648115,2060,2060,2060,2060,0
|
|
20230823,155200,4744648115,2060,2060,2060,2060,0
|
|
20230823,155100,4744648115,2060,2060,2060,2060,0
|
|
20230823,155000,4744648115,2060,2060,2060,2060,13149
|
|
20230823,154900,4744648115,2060,2060,2060,2060,0
|
|
20230823,154800,4744648115,2060,2060,2060,2060,0
|
|
20230823,154700,4744648115,2060,2060,2060,2060,0
|
|
20230823,154600,4744648115,2060,2060,2060,2060,0
|
|
20230823,154500,4744648115,2060,2060,2060,2060,0
|
|
20230823,154400,4744648115,2060,2060,2060,2060,0
|
|
20230823,154300,4744648115,2060,2060,2060,2060,0
|
|
20230823,154200,4744648115,2060,2060,2060,2060,0
|
|
20230823,154100,4744648115,2060,2060,2060,2060,0
|
|
20230823,154000,4744648115,2060,2060,2060,2060,0
|
|
20230823,153900,4744648115,2060,2060,2060,2060,0
|
|
20230823,153800,4744648115,2060,2060,2060,2060,0
|
|
20230823,153700,4744648115,2060,2060,2060,2060,0
|
|
20230823,153600,4744648115,2060,2060,2060,2060,0
|
|
20230823,153500,4744648115,2060,2060,2060,2060,0
|
|
20230823,153400,4744648115,2060,2060,2060,2060,0
|
|
20230823,153300,4744648115,2060,2060,2060,2060,0
|
|
20230823,153200,4744648115,2060,2060,2060,2060,0
|
|
20230823,153100,4744648115,2060,2060,2060,2060,0
|
|
20230823,153000,4744648115,2060,2060,2060,2060,13149
|
|
20230823,152900,4717561175,2060,2060,2060,2060,0
|
|
20230823,152800,4717561175,2060,2060,2060,2060,0
|
|
20230823,152700,4717561175,2060,2060,2060,2060,0
|
|
20230823,152600,4717561175,2060,2060,2060,2060,0
|
|
20230823,152500,4717561175,2060,2060,2060,2060,0
|
|
20230823,152400,4717561175,2060,2060,2060,2060,0
|
|
20230823,152300,4717561175,2060,2060,2060,2060,0
|
|
20230823,152200,4717561175,2060,2060,2060,2060,0
|
|
20230823,152100,4717561175,2060,2060,2060,2060,0
|
|
20230823,152000,4717561175,2060,2060,2060,2060,0
|
|
20230823,151900,4717561175,2060,2060,2065,2060,7502
|
|
20230823,151800,4702097175,2065,2060,2065,2060,121
|
|
20230823,151700,4701847765,2065,2060,2065,2060,3128
|
|
20230823,151600,4695403260,2060,2065,2065,2060,3751
|
|
20230823,151500,4687675580,2060,2070,2070,2060,753
|
|
20230823,151400,4686122600,2075,2065,2075,2065,1745
|
|
20230823,151300,4682513880,2060,2060,2060,2060,1393
|
|
20230823,151200,4679644300,2060,2060,2065,2060,1180
|
|
20230823,151100,4677211330,2060,2065,2065,2060,4241
|
|
20230823,151000,4668460225,2070,2065,2070,2060,2206
|
|
20230823,150900,4663904220,2065,2055,2065,2055,2037
|
|
20230823,150800,4659706335,2055,2050,2055,2050,600
|
|
20230823,150700,4658473560,2050,2055,2055,2050,269
|
|
20230823,150600,4657921005,2055,2055,2055,2050,364
|
|
20230823,150500,4657173115,2050,2045,2050,2045,17
|
|
20230823,150400,4657138270,2045,2045,2045,2045,777
|
|
20230823,150300,4655549305,2040,2045,2045,2040,13
|
|
20230823,150200,4655522745,2045,2035,2045,2030,14820
|
|
20230823,150100,4625411210,2035,2040,2045,2035,1053
|
|
20230823,150000,4623268080,2040,2045,2045,2040,10719
|
|
20230823,145900,4601401310,2040,2035,2040,2030,3790
|
|
20230823,145800,4593681975,2030,2040,2040,2030,22591
|
|
20230823,145700,4547731915,2045,2040,2045,2040,1752
|
|
20230823,145600,4544155850,2045,2045,2045,2045,0
|
|
20230823,145500,4544155850,2045,2045,2045,2045,378
|
|
20230823,145400,4543382840,2040,2040,2040,2040,1281
|
|
20230823,145300,4540769600,2040,2040,2040,2040,913
|
|
20230823,145200,4538907080,2040,2040,2040,2040,561
|
|
20230823,145100,4537762640,2035,2035,2045,2035,1032
|
|
20230823,145000,4535656610,2035,2045,2045,2035,3501
|
|
20230823,144900,4528512110,2050,2055,2055,2050,7553
|
|
20230823,144800,4513025960,2060,2050,2060,2050,246
|
|
20230823,144700,4512519240,2050,2060,2060,2050,4215
|
|
20230823,144600,4503851715,2060,2060,2060,2060,0
|
|
20230823,144500,4503851715,2060,2060,2060,2060,319
|
|
20230823,144400,4503194575,2060,2060,2060,2060,100
|
|
20230823,144300,4502988575,2060,2060,2060,2060,500
|
|
20230823,144200,4501958575,2060,2060,2060,2060,1323
|
|
20230823,144100,4499233195,2060,2055,2060,2055,2290
|
|
20230823,144000,4494524835,2055,2055,2055,2055,1550
|
|
20230823,143900,4491339585,2060,2055,2060,2055,2610
|
|
20230823,143800,4485965485,2055,2055,2055,2055,0
|
|
20230823,143700,4485965485,2055,2055,2065,2055,2854
|
|
20230823,143600,4480094355,2055,2055,2055,2055,641
|
|
20230823,143500,4478777100,2055,2050,2055,2050,384
|
|
20230823,143400,4477988380,2050,2055,2055,2050,236
|
|
20230823,143300,4477503410,2050,2050,2055,2050,122
|
|
20230823,143200,4477253260,2055,2055,2055,2055,18
|
|
20230823,143100,4477216270,2055,2050,2060,2040,3784
|
|
20230823,143000,4469458575,2050,2050,2050,2050,0
|
|
20230823,142900,4469458575,2050,2050,2050,2050,96
|
|
20230823,142800,4469261775,2050,2050,2050,2050,2
|
|
20230823,142700,4469257675,2050,2050,2050,2050,3
|
|
20230823,142600,4469251525,2050,2045,2050,2045,65
|
|
20230823,142500,4469118595,2045,2045,2045,2045,0
|
|
20230823,142400,4469118595,2045,2050,2050,2045,2585
|
|
20230823,142300,4463831310,2050,2050,2050,2050,100
|
|
20230823,142200,4463626310,2050,2050,2050,2050,59
|
|
20230823,142100,4463505360,2050,2050,2050,2050,393
|
|
20230823,142000,4462699710,2045,2055,2055,2045,7015
|
|
20230823,141900,4448324770,2055,2060,2060,2055,691
|
|
20230823,141800,4446904760,2055,2055,2055,2055,5
|
|
20230823,141700,4446894485,2055,2065,2065,2055,2010
|
|
20230823,141600,4442763710,2065,2060,2065,2060,12
|
|
20230823,141500,4442738965,2065,2055,2065,2055,1883
|
|
20230823,141400,4438863530,2050,2055,2055,2045,10486
|
|
20230823,141300,4417374855,2060,2060,2060,2060,225
|
|
20230823,141200,4416911355,2060,2060,2060,2060,100
|
|
20230823,141100,4416705355,2060,2060,2060,2055,733
|
|
20230823,141000,4415197225,2060,2060,2060,2060,910
|
|
20230823,140900,4413322625,2060,2060,2060,2060,10
|
|
20230823,140800,4413302025,2065,2065,2065,2065,1
|
|
20230823,140700,4413299960,2060,2060,2060,2060,0
|
|
20230823,140600,4413299960,2060,2065,2065,2060,1624
|
|
20230823,140500,4409946460,2065,2065,2065,2065,1355
|
|
20230823,140400,4407148385,2060,2060,2060,2060,30
|
|
20230823,140300,4407086585,2060,2060,2060,2060,564
|
|
20230823,140200,4405924745,2060,2050,2060,2050,118
|
|
20230823,140100,4405682665,2050,2060,2060,2050,98
|
|
20230823,140000,4405480795,2060,2060,2065,2060,1693
|
|
20230823,135900,4401993210,2060,2070,2070,2060,151
|
|
20230823,135800,4401680650,2070,2055,2070,2055,1035
|
|
20230823,135700,4399543475,2065,2075,2075,2055,16
|
|
20230823,135600,4399510395,2075,2050,2075,2050,2999
|
|
20230823,135500,4393327695,2050,2050,2050,2050,270
|
|
20230823,135400,4392774195,2050,2055,2055,2050,503
|
|
20230823,135300,4391743040,2050,2050,2060,2050,522
|
|
20230823,135200,4390672740,2050,2055,2055,2050,2808
|
|
20230823,135100,4384907315,2050,2050,2050,2045,529
|
|
20230823,135000,4383822895,2040,2040,2040,2040,1200
|
|
20230823,134900,4381374895,2040,2040,2040,2040,0
|
|
20230823,134800,4381374895,2040,2040,2040,2040,0
|
|
20230823,134700,4381374895,2040,2045,2045,2040,2693
|
|
20230823,134600,4375868710,2035,2035,2035,2035,235
|
|
20230823,134500,4375390485,2040,2030,2040,2030,6212
|
|
20230823,134400,4362720465,2030,2030,2030,2030,614
|
|
20230823,134300,4361474045,2030,2030,2035,2030,690
|
|
20230823,134200,4360073295,2040,2040,2040,2040,1
|
|
20230823,134100,4360071255,2035,2035,2035,2035,0
|
|
20230823,134000,4360071255,2035,2035,2035,2035,842
|
|
20230823,133900,4358357785,2035,2035,2035,2035,424
|
|
20230823,133800,4357494945,2035,2035,2035,2035,1101
|
|
20230823,133700,4355254410,2040,2040,2040,2040,1
|
|
20230823,133600,4355252370,2035,2040,2040,2035,825
|
|
20230823,133500,4353570375,2040,2040,2040,2040,0
|
|
20230823,133400,4353570375,2040,2035,2040,2035,20
|
|
20230823,133300,4353529615,2035,2040,2040,2035,2622
|
|
20230823,133200,4348190735,2040,2040,2040,2040,861
|
|
20230823,133100,4346434295,2035,2035,2035,2035,4827
|
|
20230823,133000,4336611350,2035,2030,2035,2030,1003
|
|
20230823,132900,4334570255,2030,2030,2030,2030,733
|
|
20230823,132800,4333082265,2030,2030,2030,2030,1046
|
|
20230823,132700,4330958885,2030,2035,2035,2030,496
|
|
20230823,132600,4329951590,2035,2030,2035,2030,1584
|
|
20230823,132500,4326736065,2025,2030,2030,2025,2714
|
|
20230823,132400,4321228715,2025,2025,2025,2025,2918
|
|
20230823,132300,4315319765,2025,2035,2035,2025,3146
|
|
20230823,132200,4308947845,2030,2025,2035,2025,14538
|
|
20230823,132100,4279441820,2025,2020,2025,2020,882
|
|
20230823,132000,4277655960,2020,2020,2025,2020,1151
|
|
20230823,131900,4275330935,2020,2020,2020,2020,913
|
|
20230823,131800,4273486675,2020,2025,2025,2020,1022
|
|
20230823,131700,4271419190,2025,2030,2030,2025,863
|
|
20230823,131600,4269669370,2025,2025,2030,2025,814
|
|
20230823,131500,4268020520,2030,2030,2030,2030,1
|
|
20230823,131400,4268018490,2025,2025,2025,2025,29
|
|
20230823,131300,4267959765,2030,2030,2030,2030,1
|
|
20230823,131200,4267957735,2030,2030,2030,2030,4
|
|
20230823,131100,4267949615,2025,2025,2025,2025,6
|
|
20230823,131000,4267937465,2025,2025,2025,2025,817
|
|
20230823,130900,4266283040,2025,2025,2025,2025,15
|
|
20230823,130800,4266252665,2025,2035,2035,2025,1053
|
|
20230823,130700,4264114680,2035,2030,2035,2030,2904
|
|
20230823,130600,4258219060,2035,2035,2035,2035,208
|
|
20230823,130500,4257795780,2035,2035,2035,2035,357
|
|
20230823,130400,4257069285,2035,2030,2035,2030,949
|
|
20230823,130300,4255142170,2035,2040,2040,2035,1779
|
|
20230823,130200,4251520930,2040,2030,2040,2030,10109
|
|
20230823,130100,4230993955,2030,2025,2030,2025,3589
|
|
20230823,130000,4223712975,2015,2015,2020,2015,1287
|
|
20230823,125900,4221118200,2015,2020,2030,2015,6952
|
|
20230823,125800,4207099745,2020,2020,2020,2015,1291
|
|
20230823,125700,4204496510,2020,2020,2030,2020,10192
|
|
20230823,125600,4183906900,2020,2025,2030,2020,6832
|
|
20230823,125500,4170077535,2030,2035,2035,2030,2184
|
|
20230823,125400,4165644005,2030,2030,2030,2030,406
|
|
20230823,125300,4164819825,2030,2030,2030,2030,88
|
|
20230823,125200,4164641185,2035,2035,2040,2030,2324
|
|
20230823,125100,4159912270,2035,2035,2035,2030,617
|
|
20230823,125000,4158658110,2035,2035,2035,2030,652
|
|
20230823,124900,4157331725,2035,2040,2040,2030,1990
|
|
20230823,124800,4153286360,2045,2045,2045,2040,1437
|
|
20230823,124700,4150354180,2045,2040,2045,2040,197
|
|
20230823,124600,4149951840,2035,2050,2060,2035,16087
|
|
20230823,124500,4117146965,2045,2045,2045,2045,0
|
|
20230823,124400,4117146965,2045,2045,2045,2045,2293
|
|
20230823,124300,4112457780,2045,2045,2045,2045,2
|
|
20230823,124200,4112453690,2045,2045,2045,2040,1592
|
|
20230823,124100,4109203550,2045,2045,2045,2045,1007
|
|
20230823,124000,4107144235,2045,2040,2045,2040,3012
|
|
20230823,123900,4100994145,2040,2040,2040,2040,4020
|
|
20230823,123800,4092793345,2045,2045,2045,2045,6302
|
|
20230823,123700,4079905755,2045,2045,2045,2045,1
|
|
20230823,123600,4079903710,2045,2040,2045,2040,3907
|
|
20230823,123500,4071925760,2040,2040,2040,2035,2716
|
|
20230823,123400,4066389380,2040,2045,2045,2040,612
|
|
20230823,123300,4065140720,2040,2040,2040,2040,484
|
|
20230823,123200,4064153360,2040,2040,2040,2040,620
|
|
20230823,123100,4062888560,2040,2040,2040,2040,869
|
|
20230823,123000,4061115800,2040,2035,2040,2035,2457
|
|
20230823,122900,4056115255,2035,2040,2040,2035,915
|
|
20230823,122800,4054250655,2040,2040,2040,2040,674
|
|
20230823,122700,4052875695,2040,2050,2050,2040,25166
|
|
20230823,122600,4001457440,2045,2050,2050,2045,9884
|
|
20230823,122500,3981196320,2055,2055,2055,2055,2124
|
|
20230823,122400,3976831500,2060,2055,2060,2055,1493
|
|
20230823,122300,3973763380,2055,2055,2055,2055,5205
|
|
20230823,122200,3963067105,2055,2060,2060,2055,2764
|
|
20230823,122100,3957386085,2055,2055,2055,2055,5
|
|
20230823,122000,3957375810,2055,2055,2055,2055,26
|
|
20230823,121900,3957322380,2060,2055,2060,2055,1189
|
|
20230823,121800,3954878835,2055,2055,2055,2055,6242
|
|
20230823,121700,3942051525,2055,2060,2060,2055,2936
|
|
20230823,121600,3936017980,2060,2060,2060,2060,36
|
|
20230823,121500,3935943820,2055,2060,2060,2055,305
|
|
20230823,121400,3935316825,2055,2055,2055,2055,100
|
|
20230823,121300,3935111325,2055,2065,2065,2055,18202
|
|
20230823,121200,3897696075,2060,2065,2065,2060,6067
|
|
20230823,121100,3885198050,2060,2060,2060,2060,0
|
|
20230823,121000,3885198050,2060,2060,2060,2060,0
|
|
20230823,120900,3885198050,2060,2060,2060,2060,0
|
|
20230823,120800,3885198050,2060,2060,2060,2060,6371
|
|
20230823,120700,3872073790,2060,2060,2060,2060,192
|
|
20230823,120600,3871678270,2055,2055,2055,2055,2
|
|
20230823,120500,3871674160,2065,2065,2065,2065,430
|
|
20230823,120400,3870786210,2065,2060,2065,2055,1431
|
|
20230823,120300,3867838140,2060,2065,2065,2060,89
|
|
20230823,120200,3867654510,2060,2060,2060,2055,2542
|
|
20230823,120100,3862418000,2060,2060,2060,2060,73
|
|
20230823,120000,3862267620,2055,2070,2070,2055,2372
|
|
20230823,115900,3857381785,2065,2065,2065,2065,1000
|
|
20230823,115800,3855316785,2065,2060,2065,2060,3439
|
|
20230823,115700,3848229400,2060,2060,2065,2060,170
|
|
20230823,115600,3847879160,2060,2060,2060,2060,229
|
|
20230823,115500,3847407420,2060,2060,2060,2055,798
|
|
20230823,115400,3845764790,2060,2060,2060,2060,0
|
|
20230823,115300,3845764790,2060,2060,2060,2060,126
|
|
20230823,115200,3845505230,2065,2060,2065,2060,561
|
|
20230823,115100,3844347130,2060,2055,2060,2055,1631
|
|
20230823,115000,3840995380,2055,2055,2055,2055,881
|
|
20230823,114900,3839184925,2055,2055,2055,2055,1061
|
|
20230823,114800,3837004570,2055,2055,2055,2055,25
|
|
20230823,114700,3836953195,2055,2055,2055,2055,289
|
|
20230823,114600,3836359300,2055,2055,2055,2055,30
|
|
20230823,114500,3836297650,2060,2060,2060,2055,711
|
|
20230823,114400,3834836140,2055,2060,2060,2055,562
|
|
20230823,114300,3833678670,2060,2065,2065,2055,489
|
|
20230823,114200,3832672120,2065,2065,2065,2065,131
|
|
20230823,114100,3832401605,2065,2060,2065,2060,2
|
|
20230823,114000,3832397480,2060,2060,2060,2060,3
|
|
20230823,113900,3832391300,2055,2050,2055,2050,357
|
|
20230823,113800,3831657945,2055,2050,2060,2050,2491
|
|
20230823,113700,3826551330,2050,2055,2055,2050,6124
|
|
20230823,113600,3813982120,2055,2055,2060,2050,14275
|
|
20230823,113500,3784680345,2060,2060,2060,2055,1687
|
|
20230823,113400,3781210950,2060,2060,2060,2060,11417
|
|
20230823,113300,3757691930,2060,2070,2070,2060,596
|
|
20230823,113200,3756460985,2065,2065,2065,2065,2822
|
|
20230823,113100,3750633555,2065,2065,2070,2065,682
|
|
20230823,113000,3749225220,2065,2065,2065,2065,244
|
|
20230823,112900,3748721360,2065,2065,2065,2065,1237
|
|
20230823,112800,3746166955,2065,2065,2065,2065,87
|
|
20230823,112700,3745987300,2065,2075,2075,2065,1536
|
|
20230823,112600,3742813355,2070,2060,2070,2060,1353
|
|
20230823,112500,3740013175,2060,2065,2065,2060,1955
|
|
20230823,112400,3735983500,2065,2065,2065,2065,1422
|
|
20230823,112300,3733047070,2065,2065,2065,2065,328
|
|
20230823,112200,3732369750,2065,2060,2065,2060,2129
|
|
20230823,112100,3727973535,2065,2070,2070,2065,12254
|
|
20230823,112000,3702618055,2070,2070,2070,2070,43
|
|
20230823,111900,3702529045,2070,2070,2075,2070,232
|
|
20230823,111800,3702048755,2070,2075,2075,2070,3112
|
|
20230823,111700,3695591605,2075,2080,2080,2075,1225
|
|
20230823,111600,3693045465,2080,2080,2080,2080,0
|
|
20230823,111500,3693045465,2080,2085,2085,2075,614
|
|
20230823,111400,3691768295,2075,2075,2075,2075,0
|
|
20230823,111300,3691768295,2075,2075,2075,2075,1
|
|
20230823,111200,3691766220,2075,2075,2075,2075,110
|
|
20230823,111100,3691537970,2075,2080,2080,2075,780
|
|
20230823,111000,3689919220,2075,2075,2075,2075,20
|
|
20230823,110900,3689877720,2075,2075,2075,2075,1003
|
|
20230823,110800,3687796495,2075,2075,2075,2075,200
|
|
20230823,110700,3687381495,2070,2070,2070,2070,0
|
|
20230823,110600,3687381495,2070,2070,2070,2070,3500
|
|
20230823,110500,3680136495,2070,2075,2075,2070,1195
|
|
20230823,110400,3677657590,2075,2075,2075,2075,30
|
|
20230823,110300,3677595340,2075,2080,2080,2075,573
|
|
20230823,110200,3676406355,2075,2085,2085,2075,692
|
|
20230823,110100,3674963545,2070,2080,2085,2070,24
|
|
20230823,110000,3674913840,2070,2080,2080,2070,47
|
|
20230823,105900,3674816510,2075,2075,2075,2075,2512
|
|
20230823,105800,3669604110,2080,2080,2080,2080,1729
|
|
20230823,105700,3666007790,2080,2085,2085,2080,13879
|
|
20230823,105600,3637102315,2085,2090,2090,2085,252
|
|
20230823,105500,3636576660,2085,2085,2085,2085,838
|
|
20230823,105400,3634829430,2090,2090,2090,2085,2058
|
|
20230823,105300,3630530250,2090,2090,2090,2090,102
|
|
20230823,105200,3630317070,2095,2100,2100,2095,10653
|
|
20230823,105100,3607972825,2100,2100,2105,2100,66
|
|
20230823,105000,3607834150,2110,2100,2110,2100,676
|
|
20230823,104900,3606413675,2095,2095,2095,2095,57
|
|
20230823,104800,3606294260,2090,2090,2090,2090,18
|
|
20230823,104700,3606256640,2090,2090,2090,2090,1
|
|
20230823,104600,3606254550,2100,2100,2100,2100,2174
|
|
20230823,104500,3601689150,2100,2100,2100,2100,19
|
|
20230823,104400,3601649250,2100,2090,2100,2090,789
|
|
20230823,104300,3599999080,2090,2085,2090,2080,1282
|
|
20230823,104200,3597329675,2085,2080,2085,2080,2616
|
|
20230823,104100,3591887435,2085,2085,2085,2085,60
|
|
20230823,104000,3591762335,2080,2085,2085,2080,898
|
|
20230823,103900,3589893845,2085,2080,2085,2080,247
|
|
20230823,103800,3589380035,2090,2080,2095,2080,20678
|
|
20230823,103700,3546092025,2080,2080,2080,2075,1248
|
|
20230823,103600,3543501245,2080,2080,2080,2080,33
|
|
20230823,103500,3543432605,2080,2070,2080,2070,335
|
|
20230823,103400,3542738155,2080,2080,2080,2080,71
|
|
20230823,103300,3542590475,2080,2075,2080,2065,5992
|
|
20230823,103200,3530185985,2080,2085,2085,2075,18212
|
|
20230823,103100,3492255690,2090,2095,2095,2085,1336
|
|
20230823,103000,3489467905,2095,2095,2100,2095,2138
|
|
20230823,102900,3484987165,2095,2095,2095,2095,2699
|
|
20230823,102800,3479332760,2095,2090,2095,2090,431
|
|
20230823,102700,3478431895,2090,2090,2090,2090,471
|
|
20230823,102600,3477447505,2095,2095,2095,2095,995
|
|
20230823,102500,3475362980,2090,2090,2090,2085,1260
|
|
20230823,102400,3472734275,2090,2085,2090,2085,112
|
|
20230823,102300,3472500230,2085,2085,2085,2085,147
|
|
20230823,102200,3472193735,2085,2095,2095,2080,6046
|
|
20230823,102100,3459584815,2095,2095,2110,2095,2064
|
|
20230823,102000,3455254525,2095,2095,2095,2095,1003
|
|
20230823,101900,3453153240,2090,2090,2095,2085,1819
|
|
20230823,101800,3449353370,2085,2085,2085,2085,1411
|
|
20230823,101700,3446411435,2085,2085,2085,2085,1464
|
|
20230823,101600,3443358995,2090,2085,2090,2085,2432
|
|
20230823,101500,3438283800,2085,2090,2090,2085,3326
|
|
20230823,101400,3431346190,2090,2090,2090,2090,212
|
|
20230823,101300,3430903110,2090,2085,2090,2085,693
|
|
20230823,101200,3429457855,2090,2070,2090,2070,21524
|
|
20230823,101100,3384795685,2070,2065,2070,2065,2403
|
|
20230823,101000,3379831485,2065,2070,2070,2065,1596
|
|
20230823,100900,3376530745,2065,2065,2065,2065,903
|
|
20230823,100800,3374666050,2065,2065,2065,2065,342
|
|
20230823,100700,3373959820,2065,2075,2080,2065,8444
|
|
20230823,100600,3356481605,2080,2075,2080,2075,818
|
|
20230823,100500,3354783350,2070,2080,2080,2070,7385
|
|
20230823,100400,3339461980,2080,2085,2085,2080,4907
|
|
20230823,100300,3329247730,2090,2085,2095,2085,8614
|
|
20230823,100200,3311263075,2080,2075,2080,2070,1034
|
|
20230823,100100,3309116565,2070,2065,2070,2060,989
|
|
20230823,100000,3307073755,2055,2060,2060,2050,68748
|
|
20230823,095900,3166119255,2050,2065,2065,2050,17022
|
|
20230823,095800,3131090650,2065,2065,2065,2065,126
|
|
20230823,095700,3130830460,2060,2065,2075,2060,4633
|
|
20230823,095600,3121264025,2065,2065,2070,2065,232
|
|
20230823,095500,3120784660,2065,2080,2080,2065,4477
|
|
20230823,095400,3111523565,2080,2070,2080,2070,1259
|
|
20230823,095300,3108917255,2070,2085,2085,2070,7687
|
|
20230823,095200,3092959580,2085,2085,2085,2080,759
|
|
20230823,095100,3091377225,2085,2095,2100,2085,1145
|
|
20230823,095000,3088981900,2095,2080,2095,2075,10097
|
|
20230823,094900,3067867635,2080,2050,2095,2050,24410
|
|
20230823,094800,3017687560,2045,2060,2060,2045,18538
|
|
20230823,094700,2979633965,2060,2090,2090,2055,55558
|
|
20230823,094600,2864595225,2090,2100,2100,2090,479
|
|
20230823,094500,2863589355,2080,2080,2080,2080,1089
|
|
20230823,094400,2861324235,2080,2085,2085,2080,1905
|
|
20230823,094300,2857354185,2085,2085,2085,2080,5604
|
|
20230823,094200,2845687245,2085,2085,2085,2080,1449
|
|
20230823,094100,2842666125,2085,2100,2100,2085,7983
|
|
20230823,094000,2825957615,2100,2100,2100,2100,203
|
|
20230823,093900,2825531315,2095,2100,2100,2095,3100
|
|
20230823,093800,2819021565,2095,2105,2105,2095,6385
|
|
20230823,093700,2805614565,2105,2110,2110,2105,2524
|
|
20230823,093600,2800299420,2115,2115,2115,2105,422
|
|
20230823,093500,2799408800,2115,2100,2115,2100,847
|
|
20230823,093400,2797621580,2100,2110,2110,2100,967
|
|
20230823,093300,2795589870,2110,2110,2115,2100,2397
|
|
20230823,093200,2790532305,2100,2105,2105,2090,7407
|
|
20230823,093100,2775021930,2110,2115,2130,2105,3217
|
|
20230823,093000,2768228675,2135,2075,2140,2070,13805
|
|
20230823,092900,2739236100,2075,2100,2115,2075,15534
|
|
20230823,092800,2706809485,2100,2095,2105,2090,1499
|
|
20230823,092700,2703670915,2095,2105,2110,2095,9691
|
|
20230823,092600,2683321430,2100,2120,2120,2100,10661
|
|
20230823,092500,2660887585,2110,2120,2120,2110,1008
|
|
20230823,092400,2658750665,2105,2115,2120,2105,1338
|
|
20230823,092300,2655934120,2110,2150,2150,2100,12149
|
|
20230823,092200,2630145530,2150,2130,2155,2120,9111
|
|
20230823,092100,2610779570,2130,2165,2165,2130,10026
|
|
20230823,092000,2589335560,2145,2140,2170,2140,22516
|
|
20230823,091900,2540846810,2140,2125,2140,2120,14838
|
|
20230823,091800,2509243905,2125,2100,2150,2095,45939
|
|
20230823,091700,2412024335,2095,2070,2100,2070,7843
|
|
20230823,091600,2395672320,2060,2040,2065,2035,13995
|
|
20230823,091500,2366948805,2040,2030,2050,2030,39513
|
|
20230823,091400,2286553950,2030,2070,2080,2010,60857
|
|
20230823,091300,2162235850,2080,2055,2085,2055,18385
|
|
20230823,091200,2124300130,2055,2085,2090,2055,27333
|
|
20230823,091100,2067673490,2085,2050,2090,2040,37811
|
|
20230823,091000,1989714125,2065,2085,2090,2050,54746
|
|
20230823,090900,1876148150,2080,2120,2125,2080,34484
|
|
20230823,090800,1803696345,2120,2100,2125,2070,51096
|
|
20230823,090700,1697007915,2100,2140,2140,2100,69598
|
|
20230823,090600,1550328080,2130,2165,2165,2105,94577
|
|
20230823,090500,1349122465,2165,2230,2235,2165,81472
|
|
20230823,090400,1169045460,2230,2245,2245,2225,25271
|
|
20230823,090300,1112667365,2245,2280,2290,2215,62073
|
|
20230823,090200,973122450,2280,2335,2335,2280,140008
|
|
20230823,090100,648987095,2330,2295,2340,2280,151435
|
|
20230823,090000,298622670,2295,2230,2295,2215,132423
|