575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183200,9389864165,3860,3860,3860,3860,24653
|
|
20230804,183100,9389864165,3860,3860,3860,3860,0
|
|
20230804,183000,9389864165,3860,3860,3860,3860,0
|
|
20230804,182900,9389864165,3860,3860,3860,3860,0
|
|
20230804,182800,9389864165,3860,3860,3860,3860,0
|
|
20230804,182700,9389864165,3860,3860,3860,3860,0
|
|
20230804,182600,9389864165,3860,3860,3860,3860,0
|
|
20230804,182500,9389864165,3860,3860,3860,3860,0
|
|
20230804,182400,9389864165,3860,3860,3860,3860,0
|
|
20230804,182300,9389864165,3860,3860,3860,3860,0
|
|
20230804,182200,9389864165,3860,3860,3860,3860,0
|
|
20230804,182100,9389864165,3860,3860,3860,3860,0
|
|
20230804,182000,9389864165,3860,3860,3860,3860,0
|
|
20230804,181900,9389864165,3860,3860,3860,3860,0
|
|
20230804,181800,9389864165,3860,3860,3860,3860,0
|
|
20230804,181700,9389864165,3860,3860,3860,3860,0
|
|
20230804,181600,9389864165,3860,3860,3860,3860,0
|
|
20230804,181500,9389864165,3860,3860,3860,3860,0
|
|
20230804,181400,9389864165,3860,3860,3860,3860,0
|
|
20230804,181300,9389864165,3860,3860,3860,3860,0
|
|
20230804,181200,9389864165,3860,3860,3860,3860,0
|
|
20230804,181100,9389864165,3860,3860,3860,3860,0
|
|
20230804,181000,9389864165,3860,3860,3860,3860,0
|
|
20230804,180900,9389864165,3860,3860,3860,3860,0
|
|
20230804,180800,9389864165,3860,3860,3860,3860,0
|
|
20230804,180700,9389864165,3860,3860,3860,3860,0
|
|
20230804,180600,9389864165,3860,3860,3860,3860,0
|
|
20230804,180500,9389864165,3860,3860,3860,3860,0
|
|
20230804,180400,9389864165,3860,3860,3860,3860,0
|
|
20230804,180300,9389864165,3860,3860,3860,3860,0
|
|
20230804,180200,9389864165,3860,3860,3860,3860,24653
|
|
20230804,180100,9389864165,3860,3860,3860,3860,0
|
|
20230804,180000,9389864165,3860,3860,3860,3860,0
|
|
20230804,175900,9389864165,3860,3860,3860,3860,0
|
|
20230804,175800,9389864165,3860,3860,3860,3860,0
|
|
20230804,175700,9389864165,3860,3860,3860,3860,0
|
|
20230804,175600,9389864165,3860,3860,3860,3860,0
|
|
20230804,175500,9389864165,3860,3860,3860,3860,0
|
|
20230804,175400,9389864165,3860,3860,3860,3860,0
|
|
20230804,175300,9389864165,3860,3860,3860,3860,0
|
|
20230804,175200,9389864165,3860,3860,3860,3860,0
|
|
20230804,175100,9389864165,3860,3860,3860,3860,0
|
|
20230804,175000,9389864165,3860,3860,3860,3860,0
|
|
20230804,174900,9389864165,3860,3860,3860,3860,0
|
|
20230804,174800,9389864165,3860,3860,3860,3860,0
|
|
20230804,174700,9389864165,3860,3860,3860,3860,0
|
|
20230804,174600,9389864165,3860,3860,3860,3860,0
|
|
20230804,174500,9389864165,3860,3860,3860,3860,0
|
|
20230804,174400,9389864165,3860,3860,3860,3860,0
|
|
20230804,174300,9389864165,3860,3860,3860,3860,0
|
|
20230804,174200,9389864165,3860,3860,3860,3860,0
|
|
20230804,174100,9389864165,3860,3860,3860,3860,0
|
|
20230804,174000,9389864165,3860,3860,3860,3860,0
|
|
20230804,173900,9389864165,3860,3860,3860,3860,0
|
|
20230804,173800,9389864165,3860,3860,3860,3860,0
|
|
20230804,173700,9389864165,3860,3860,3860,3860,0
|
|
20230804,173600,9389864165,3860,3860,3860,3860,0
|
|
20230804,173500,9389864165,3860,3860,3860,3860,0
|
|
20230804,173400,9389864165,3860,3860,3860,3860,0
|
|
20230804,173300,9389864165,3860,3860,3860,3860,0
|
|
20230804,173200,9389864165,3860,3860,3860,3860,24653
|
|
20230804,173100,9389864165,3860,3860,3860,3860,0
|
|
20230804,173000,9389864165,3860,3860,3860,3860,0
|
|
20230804,172900,9389864165,3860,3860,3860,3860,0
|
|
20230804,172800,9389864165,3860,3860,3860,3860,0
|
|
20230804,172700,9389864165,3860,3860,3860,3860,0
|
|
20230804,172600,9389864165,3860,3860,3860,3860,0
|
|
20230804,172500,9389864165,3860,3860,3860,3860,0
|
|
20230804,172400,9389864165,3860,3860,3860,3860,0
|
|
20230804,172300,9389864165,3860,3860,3860,3860,0
|
|
20230804,172200,9389864165,3860,3860,3860,3860,0
|
|
20230804,172100,9389864165,3860,3860,3860,3860,0
|
|
20230804,172000,9389864165,3860,3860,3860,3860,0
|
|
20230804,171900,9389864165,3860,3860,3860,3860,0
|
|
20230804,171800,9389864165,3860,3860,3860,3860,0
|
|
20230804,171700,9389864165,3860,3860,3860,3860,0
|
|
20230804,171600,9389864165,3860,3860,3860,3860,0
|
|
20230804,171500,9389864165,3860,3860,3860,3860,0
|
|
20230804,171400,9389864165,3860,3860,3860,3860,0
|
|
20230804,171300,9389864165,3860,3860,3860,3860,0
|
|
20230804,171200,9389864165,3860,3860,3860,3860,0
|
|
20230804,171100,9389864165,3860,3860,3860,3860,0
|
|
20230804,171000,9389864165,3860,3860,3860,3860,0
|
|
20230804,170900,9389864165,3860,3860,3860,3860,0
|
|
20230804,170800,9389864165,3860,3860,3860,3860,0
|
|
20230804,170700,9389864165,3860,3860,3860,3860,0
|
|
20230804,170600,9389864165,3860,3860,3860,3860,0
|
|
20230804,170500,9389864165,3860,3860,3860,3860,0
|
|
20230804,170400,9389864165,3860,3860,3860,3860,0
|
|
20230804,170300,9389864165,3860,3860,3860,3860,0
|
|
20230804,170200,9389864165,3860,3860,3860,3860,24653
|
|
20230804,170100,9389864165,3860,3860,3860,3860,0
|
|
20230804,170000,9389864165,3860,3860,3860,3860,0
|
|
20230804,165900,9389864165,3860,3860,3860,3860,0
|
|
20230804,165800,9389864165,3860,3860,3860,3860,0
|
|
20230804,165700,9389864165,3860,3860,3860,3860,0
|
|
20230804,165600,9389864165,3860,3860,3860,3860,0
|
|
20230804,165500,9389864165,3860,3860,3860,3860,0
|
|
20230804,165400,9389864165,3860,3860,3860,3860,0
|
|
20230804,165300,9389864165,3860,3860,3860,3860,0
|
|
20230804,165200,9389864165,3860,3860,3860,3860,0
|
|
20230804,165100,9389864165,3860,3860,3860,3860,0
|
|
20230804,165000,9389864165,3860,3860,3860,3860,0
|
|
20230804,164900,9389864165,3860,3860,3860,3860,0
|
|
20230804,164800,9389864165,3860,3860,3860,3860,0
|
|
20230804,164700,9389864165,3860,3860,3860,3860,0
|
|
20230804,164600,9389864165,3860,3860,3860,3860,0
|
|
20230804,164500,9389864165,3860,3860,3860,3860,0
|
|
20230804,164400,9389864165,3860,3860,3860,3860,0
|
|
20230804,164300,9389864165,3860,3860,3860,3860,0
|
|
20230804,164200,9389864165,3860,3860,3860,3860,0
|
|
20230804,164100,9389864165,3860,3860,3860,3860,0
|
|
20230804,164000,9389864165,3860,3860,3860,3860,0
|
|
20230804,163900,9389864165,3860,3860,3860,3860,0
|
|
20230804,163800,9389864165,3860,3860,3860,3860,0
|
|
20230804,163700,9389864165,3860,3860,3860,3860,0
|
|
20230804,163600,9389864165,3860,3860,3860,3860,0
|
|
20230804,163500,9389864165,3860,3860,3860,3860,0
|
|
20230804,163400,9389864165,3860,3860,3860,3860,0
|
|
20230804,163300,9389864165,3860,3860,3860,3860,0
|
|
20230804,163200,9389864165,3860,3860,3860,3860,24653
|
|
20230804,163100,9389864165,3860,3860,3860,3860,0
|
|
20230804,163000,9389864165,3860,3860,3860,3860,0
|
|
20230804,162900,9389864165,3860,3860,3860,3860,0
|
|
20230804,162800,9389864165,3860,3860,3860,3860,0
|
|
20230804,162700,9389864165,3860,3860,3860,3860,0
|
|
20230804,162600,9389864165,3860,3860,3860,3860,0
|
|
20230804,162500,9389864165,3860,3860,3860,3860,0
|
|
20230804,162400,9389864165,3860,3860,3860,3860,0
|
|
20230804,162300,9389864165,3860,3860,3860,3860,0
|
|
20230804,162200,9389864165,3860,3860,3860,3860,0
|
|
20230804,162100,9389864165,3860,3860,3860,3860,0
|
|
20230804,162000,9389864165,3860,3860,3860,3860,0
|
|
20230804,161900,9389864165,3860,3860,3860,3860,0
|
|
20230804,161800,9389864165,3860,3860,3860,3860,0
|
|
20230804,161700,9389864165,3860,3860,3860,3860,0
|
|
20230804,161600,9389864165,3860,3860,3860,3860,0
|
|
20230804,161500,9389864165,3860,3860,3860,3860,0
|
|
20230804,161400,9389864165,3860,3860,3860,3860,0
|
|
20230804,161300,9389864165,3860,3860,3860,3860,0
|
|
20230804,161200,9389864165,3860,3860,3860,3860,0
|
|
20230804,161100,9389864165,3860,3860,3860,3860,0
|
|
20230804,161000,9389864165,3860,3860,3860,3860,0
|
|
20230804,160900,9389864165,3860,3860,3860,3860,0
|
|
20230804,160800,9389864165,3860,3860,3860,3860,0
|
|
20230804,160700,9389864165,3860,3860,3860,3860,0
|
|
20230804,160600,9389864165,3860,3860,3860,3860,0
|
|
20230804,160500,9389864165,3860,3860,3860,3860,0
|
|
20230804,160400,9389864165,3860,3860,3860,3860,0
|
|
20230804,160300,9389864165,3860,3860,3860,3860,0
|
|
20230804,160200,9389864165,3860,3860,3860,3860,24653
|
|
20230804,160100,9389864165,3860,3860,3860,3860,0
|
|
20230804,160000,9389864165,3860,3860,3860,3860,0
|
|
20230804,155900,9389864165,3860,3860,3860,3860,0
|
|
20230804,155800,9389864165,3860,3860,3860,3860,0
|
|
20230804,155700,9389864165,3860,3860,3860,3860,0
|
|
20230804,155600,9389864165,3860,3860,3860,3860,0
|
|
20230804,155500,9389864165,3860,3860,3860,3860,0
|
|
20230804,155400,9389864165,3860,3860,3860,3860,0
|
|
20230804,155300,9389864165,3860,3860,3860,3860,0
|
|
20230804,155200,9389864165,3860,3860,3860,3860,0
|
|
20230804,155100,9389864165,3860,3860,3860,3860,0
|
|
20230804,155000,9389864165,3860,3860,3860,3860,0
|
|
20230804,154900,9389864165,3860,3860,3860,3860,0
|
|
20230804,154800,9389864165,3860,3860,3860,3860,0
|
|
20230804,154700,9389864165,3860,3860,3860,3860,0
|
|
20230804,154600,9389864165,3860,3860,3860,3860,0
|
|
20230804,154500,9389864165,3860,3860,3860,3860,0
|
|
20230804,154400,9389864165,3860,3860,3860,3860,0
|
|
20230804,154300,9389864165,3860,3860,3860,3860,0
|
|
20230804,154200,9389864165,3860,3860,3860,3860,0
|
|
20230804,154100,9389864165,3860,3860,3860,3860,0
|
|
20230804,154000,9389864165,3860,3860,3860,3860,0
|
|
20230804,153900,9389864165,3860,3860,3860,3860,0
|
|
20230804,153800,9389864165,3860,3860,3860,3860,0
|
|
20230804,153700,9389864165,3860,3860,3860,3860,0
|
|
20230804,153600,9389864165,3860,3860,3860,3860,0
|
|
20230804,153500,9389864165,3860,3860,3860,3860,0
|
|
20230804,153400,9389864165,3860,3860,3860,3860,0
|
|
20230804,153300,9389864165,3860,3860,3860,3860,0
|
|
20230804,153200,9389864165,3860,3860,3860,3860,24653
|
|
20230804,153100,9389864165,3860,3860,3860,3860,0
|
|
20230804,153000,9389864165,3860,3860,3860,3860,24653
|
|
20230804,152900,9294703585,3860,3860,3860,3860,0
|
|
20230804,152800,9294703585,3860,3860,3860,3860,0
|
|
20230804,152700,9294703585,3860,3860,3860,3860,0
|
|
20230804,152600,9294703585,3860,3860,3860,3860,0
|
|
20230804,152500,9294703585,3860,3860,3860,3860,0
|
|
20230804,152400,9294703585,3860,3860,3860,3860,0
|
|
20230804,152300,9294703585,3860,3860,3860,3860,0
|
|
20230804,152200,9294703585,3860,3860,3860,3860,0
|
|
20230804,152100,9294703585,3860,3860,3860,3860,0
|
|
20230804,152000,9294703585,3860,3860,3860,3860,0
|
|
20230804,151900,9294703585,3860,3860,3860,3850,1067
|
|
20230804,151800,9290588480,3855,3860,3860,3850,4127
|
|
20230804,151700,9274681960,3855,3855,3855,3855,2693
|
|
20230804,151600,9264300445,3855,3850,3865,3850,8804
|
|
20230804,151500,9230404790,3860,3855,3860,3850,137
|
|
20230804,151400,9229876970,3865,3860,3865,3860,1820
|
|
20230804,151300,9222851735,3860,3865,3865,3850,4317
|
|
20230804,151200,9206197460,3860,3870,3870,3860,217
|
|
20230804,151100,9205359530,3860,3850,3865,3850,5471
|
|
20230804,151000,9184253820,3875,3875,3875,3850,3714
|
|
20230804,150900,9169932350,3875,3860,3880,3855,2203
|
|
20230804,150800,9161433345,3855,3855,3855,3855,90
|
|
20230804,150700,9161086395,3880,3860,3885,3855,583
|
|
20230804,150600,9158834355,3855,3860,3860,3855,184
|
|
20230804,150500,9158125025,3855,3870,3870,3855,8149
|
|
20230804,150400,9126657390,3870,3870,3870,3870,20
|
|
20230804,150300,9126579990,3870,3870,3870,3870,159
|
|
20230804,150200,9125964660,3870,3870,3870,3870,306
|
|
20230804,150100,9124780440,3870,3875,3875,3870,549
|
|
20230804,150000,9122655715,3870,3870,3870,3870,1733
|
|
20230804,145900,9115949005,3875,3875,3875,3875,30
|
|
20230804,145800,9115832755,3875,3875,3875,3875,309
|
|
20230804,145700,9114635380,3875,3875,3875,3875,103
|
|
20230804,145600,9114236255,3875,3880,3880,3875,520
|
|
20230804,145500,9112219065,3885,3885,3890,3885,1036
|
|
20230804,145400,9108190515,3890,3880,3890,3880,10687
|
|
20230804,145300,9066692505,3880,3880,3885,3880,3448
|
|
20230804,145200,9053314255,3880,3870,3880,3870,1588
|
|
20230804,145100,9047167250,3865,3865,3865,3865,100
|
|
20230804,145000,9046780750,3865,3870,3870,3865,469
|
|
20230804,144900,9044967965,3865,3865,3870,3865,2761
|
|
20230804,144800,9034283900,3870,3870,3870,3870,1755
|
|
20230804,144700,9027492050,3870,3875,3875,3870,214
|
|
20230804,144600,9026662850,3875,3885,3885,3875,1704
|
|
20230804,144500,9020049845,3885,3885,3885,3885,521
|
|
20230804,144400,9018025760,3885,3885,3885,3885,10
|
|
20230804,144300,9017986910,3880,3880,3880,3875,661
|
|
20230804,144200,9015422770,3885,3870,3885,3870,2326
|
|
20230804,144100,9006413810,3865,3865,3865,3865,217
|
|
20230804,144000,9005575105,3865,3870,3870,3865,38
|
|
20230804,143900,9005428220,3865,3865,3865,3865,69
|
|
20230804,143800,9005161535,3865,3870,3870,3865,136
|
|
20230804,143700,9004635785,3870,3870,3870,3870,50
|
|
20230804,143600,9004442285,3870,3870,3870,3870,933
|
|
20230804,143500,9000831575,3870,3870,3870,3870,125
|
|
20230804,143400,9000347825,3870,3880,3880,3870,1461
|
|
20230804,143300,8994679155,3880,3865,3880,3865,1126
|
|
20230804,143200,8990321780,3870,3870,3870,3870,2229
|
|
20230804,143100,8981695550,3880,3875,3880,3875,175
|
|
20230804,143000,8981017405,3880,3885,3885,3875,89
|
|
20230804,142900,8980671725,3890,3890,3890,3890,51
|
|
20230804,142800,8980473335,3890,3890,3895,3880,2113
|
|
20230804,142700,8972272110,3890,3890,3890,3890,68
|
|
20230804,142600,8972007590,3890,3890,3890,3890,52
|
|
20230804,142500,8971805310,3890,3890,3890,3880,1784
|
|
20230804,142400,8964868610,3890,3890,3890,3890,52
|
|
20230804,142300,8964666330,3890,3885,3890,3885,2380
|
|
20230804,142200,8955419645,3885,3880,3885,3880,898
|
|
20230804,142100,8951935375,3880,3880,3880,3880,340
|
|
20230804,142000,8950616175,3880,3880,3880,3880,72
|
|
20230804,141900,8950336815,3880,3880,3880,3880,64
|
|
20230804,141800,8950088495,3880,3880,3880,3880,52
|
|
20230804,141700,8949886735,3880,3880,3880,3880,2
|
|
20230804,141600,8949878975,3865,3880,3880,3865,1175
|
|
20230804,141500,8945327970,3880,3875,3880,3875,2
|
|
20230804,141400,8945320215,3875,3875,3875,3875,52
|
|
20230804,141300,8945118715,3875,3875,3875,3875,166
|
|
20230804,141200,8944475465,3880,3880,3880,3880,6
|
|
20230804,141100,8944452185,3865,3870,3870,3865,400
|
|
20230804,141000,8942905280,3870,3885,3885,3870,932
|
|
20230804,140900,8939292820,3885,3885,3885,3885,1610
|
|
20230804,140800,8933037970,3885,3885,3885,3885,53
|
|
20230804,140700,8932832065,3885,3885,3885,3885,26
|
|
20230804,140600,8932731055,3875,3875,3875,3875,59
|
|
20230804,140500,8932502430,3875,3880,3880,3875,283
|
|
20230804,140400,8931405500,3880,3890,3890,3880,584
|
|
20230804,140300,8929134770,3880,3890,3890,3880,200
|
|
20230804,140200,8928356970,3890,3890,3890,3890,252
|
|
20230804,140100,8927376690,3890,3895,3895,3880,336
|
|
20230804,140000,8926070240,3880,3895,3895,3880,23289
|
|
20230804,135900,8835500765,3895,3890,3895,3890,3054
|
|
20230804,135800,8823608300,3890,3890,3890,3890,4
|
|
20230804,135700,8823592740,3885,3890,3895,3885,764
|
|
20230804,135600,8820620280,3890,3890,3890,3890,204
|
|
20230804,135500,8819826720,3890,3890,3890,3890,635
|
|
20230804,135400,8817356570,3890,3885,3890,3885,574
|
|
20230804,135300,8815126455,3885,3885,3885,3885,131
|
|
20230804,135200,8814617520,3875,3875,3875,3875,100
|
|
20230804,135100,8814230020,3875,3875,3875,3875,30
|
|
20230804,135000,8814113770,3875,3880,3880,3875,229
|
|
20230804,134900,8813225860,3880,3885,3885,3880,1193
|
|
20230804,134800,8808595140,3885,3885,3885,3885,51
|
|
20230804,134700,8808397005,3885,3885,3885,3885,457
|
|
20230804,134600,8806621560,3885,3880,3885,3880,159
|
|
20230804,134500,8806004495,3880,3890,3895,3880,1448
|
|
20230804,134400,8800375205,3890,3890,3890,3885,1399
|
|
20230804,134300,8794934600,3870,3855,3900,3855,10270
|
|
20230804,134200,8755054890,3855,3855,3855,3855,0
|
|
20230804,134100,8755054890,3855,3855,3855,3855,205
|
|
20230804,134000,8754264615,3855,3855,3855,3855,329
|
|
20230804,133900,8752996320,3855,3855,3855,3855,94
|
|
20230804,133800,8752633950,3855,3855,3855,3855,76
|
|
20230804,133700,8752340970,3855,3855,3855,3855,166
|
|
20230804,133600,8751701040,3855,3855,3855,3855,535
|
|
20230804,133500,8749638615,3855,3855,3855,3855,1
|
|
20230804,133400,8749634760,3855,3855,3855,3855,1
|
|
20230804,133300,8749630905,3855,3845,3855,3845,480
|
|
20230804,133200,8747780525,3845,3845,3845,3845,1082
|
|
20230804,133100,8743620235,3845,3845,3845,3845,96
|
|
20230804,133000,8743251115,3845,3845,3845,3845,696
|
|
20230804,132900,8740574995,3845,3840,3845,3840,2
|
|
20230804,132800,8740567310,3840,3835,3840,3835,4076
|
|
20230804,132700,8724926550,3840,3840,3840,3840,0
|
|
20230804,132600,8724926550,3840,3835,3845,3830,1556
|
|
20230804,132500,8718959745,3845,3845,3845,3845,264
|
|
20230804,132400,8717944665,3830,3855,3855,3830,13218
|
|
20230804,132300,8667163800,3855,3855,3855,3855,0
|
|
20230804,132200,8667163800,3855,3855,3860,3855,662
|
|
20230804,132100,8664611785,3860,3855,3860,3855,181
|
|
20230804,132000,8663913625,3860,3850,3860,3850,425
|
|
20230804,131900,8662276495,3850,3865,3865,3850,10221
|
|
20230804,131800,8622886620,3860,3860,3860,3860,10
|
|
20230804,131700,8622848020,3860,3860,3860,3860,0
|
|
20230804,131600,8622848020,3860,3860,3860,3860,24
|
|
20230804,131500,8622755380,3860,3860,3860,3860,48
|
|
20230804,131400,8622570100,3860,3860,3860,3855,627
|
|
20230804,131300,8620151135,3860,3860,3860,3860,10
|
|
20230804,131200,8620112535,3860,3860,3865,3860,1440
|
|
20230804,131100,8614550525,3860,3860,3865,3860,378
|
|
20230804,131000,8613091195,3865,3865,3865,3860,43
|
|
20230804,130900,8612925005,3865,3860,3865,3860,287
|
|
20230804,130800,8611816750,3865,3865,3865,3865,231
|
|
20230804,130700,8610923935,3860,3865,3865,3860,17
|
|
20230804,130600,8610858310,3860,3860,3860,3860,383
|
|
20230804,130500,8609379930,3860,3870,3875,3860,5600
|
|
20230804,130400,8587732385,3875,3885,3885,3875,2767
|
|
20230804,130300,8577001470,3885,3890,3890,3885,92
|
|
20230804,130200,8576643745,3885,3885,3890,3885,132
|
|
20230804,130100,8576130910,3885,3885,3885,3885,53
|
|
20230804,130000,8575925005,3885,3900,3900,3885,1138
|
|
20230804,125900,8571490625,3900,3900,3905,3900,479
|
|
20230804,125800,8569621700,3900,3900,3900,3900,317
|
|
20230804,125700,8568385400,3900,3890,3900,3890,129
|
|
20230804,125600,8567882830,3890,3890,3890,3890,1106
|
|
20230804,125500,8563580490,3890,3890,3890,3890,400
|
|
20230804,125400,8562024490,3890,3890,3890,3890,0
|
|
20230804,125300,8562024490,3890,3885,3890,3885,1032
|
|
20230804,125200,8558015145,3885,3885,3885,3885,0
|
|
20230804,125100,8558015145,3885,3885,3885,3885,3
|
|
20230804,125000,8558003490,3885,3880,3885,3880,1056
|
|
20230804,124900,8553906185,3875,3875,3875,3875,720
|
|
20230804,124800,8551116185,3875,3875,3875,3870,108
|
|
20230804,124700,8550697720,3870,3870,3870,3870,202
|
|
20230804,124600,8549915980,3870,3870,3870,3870,18
|
|
20230804,124500,8549846320,3870,3870,3870,3870,1000
|
|
20230804,124400,8545976320,3870,3875,3875,3870,1343
|
|
20230804,124300,8540772690,3870,3875,3875,3870,33
|
|
20230804,124200,8540644870,3875,3870,3875,3870,7311
|
|
20230804,124100,8512315005,3865,3870,3875,3865,2947
|
|
20230804,124000,8500911275,3870,3870,3870,3870,3337
|
|
20230804,123900,8487997085,3865,3870,3870,3865,1162
|
|
20230804,123800,8483500255,3870,3865,3870,3860,6171
|
|
20230804,123700,8459677035,3870,3870,3870,3865,99
|
|
20230804,123600,8459294065,3870,3875,3875,3870,1812
|
|
20230804,123500,8452281620,3875,3870,3875,3870,188
|
|
20230804,123400,8451553855,3870,3870,3870,3870,785
|
|
20230804,123300,8448515905,3870,3870,3870,3870,218
|
|
20230804,123200,8447672245,3870,3870,3870,3865,520
|
|
20230804,123100,8445659880,3870,3865,3870,3865,1009
|
|
20230804,123000,8441760090,3865,3865,3865,3865,3466
|
|
20230804,122900,8428364000,3870,3850,3870,3850,600
|
|
20230804,122800,8426044000,3850,3875,3885,3850,17791
|
|
20230804,122700,8357411890,3870,3875,3875,3870,601
|
|
20230804,122600,8355084015,3875,3885,3885,3875,3363
|
|
20230804,122500,8342034490,3885,3890,3890,3880,1106
|
|
20230804,122400,8337734400,3890,3890,3890,3890,31
|
|
20230804,122300,8337613810,3890,3900,3900,3890,1377
|
|
20230804,122200,8332245790,3900,3900,3900,3900,17
|
|
20230804,122100,8332179490,3900,3900,3905,3900,340
|
|
20230804,122000,8330853475,3900,3900,3900,3900,315
|
|
20230804,121900,8329624975,3905,3900,3905,3900,98
|
|
20230804,121800,8329242610,3900,3910,3910,3900,4020
|
|
20230804,121700,8313552350,3910,3910,3910,3910,161
|
|
20230804,121600,8312922840,3910,3915,3920,3910,358
|
|
20230804,121500,8311521435,3920,3915,3920,3910,434
|
|
20230804,121400,8309821575,3920,3910,3920,3910,2224
|
|
20230804,121300,8301125495,3910,3910,3910,3905,2223
|
|
20230804,121200,8292438565,3910,3900,3910,3900,157
|
|
20230804,121100,8291826245,3910,3890,3910,3890,1669
|
|
20230804,121000,8285326670,3890,3890,3890,3885,74
|
|
20230804,120900,8285038880,3885,3880,3895,3880,4938
|
|
20230804,120800,8265865050,3880,3895,3895,3880,845
|
|
20230804,120700,8262578260,3885,3895,3895,3885,566
|
|
20230804,120600,8260376625,3895,3895,3895,3895,11
|
|
20230804,120500,8260333780,3895,3890,3895,3890,405
|
|
20230804,120400,8258756505,3895,3895,3895,3885,48
|
|
20230804,120300,8258569785,3895,3860,3895,3860,5458
|
|
20230804,120200,8237382765,3880,3875,3880,3860,5612
|
|
20230804,120100,8215686770,3880,3880,3880,3880,35
|
|
20230804,120000,8215550970,3880,3880,3895,3865,7342
|
|
20230804,115900,8187156120,3870,3895,3895,3870,19031
|
|
20230804,115800,8113274910,3900,3910,3910,3900,7073
|
|
20230804,115700,8085667490,3910,3910,3910,3910,0
|
|
20230804,115600,8085667490,3910,3910,3910,3910,0
|
|
20230804,115500,8085667490,3910,3910,3910,3910,1203
|
|
20230804,115400,8080963760,3915,3915,3915,3915,253
|
|
20230804,115300,8079973265,3915,3915,3920,3915,687
|
|
20230804,115200,8077283010,3915,3915,3915,3915,49
|
|
20230804,115100,8077091175,3915,3915,3915,3915,1264
|
|
20230804,115000,8072142615,3910,3910,3910,3910,76
|
|
20230804,114900,8071845455,3910,3910,3910,3910,60
|
|
20230804,114800,8071610855,3905,3905,3910,3905,82
|
|
20230804,114700,8071290595,3910,3910,3910,3905,426
|
|
20230804,114600,8069625525,3915,3905,3915,3905,1275
|
|
20230804,114500,8064640935,3905,3905,3910,3900,1733
|
|
20230804,114400,8057881695,3900,3900,3910,3900,1842
|
|
20230804,114300,8050691600,3905,3905,3905,3900,3377
|
|
20230804,114200,8037515125,3905,3920,3925,3905,3498
|
|
20230804,114100,8023829980,3925,3925,3925,3920,3954
|
|
20230804,114000,8008326920,3935,3940,3940,3935,20
|
|
20230804,113900,8008248170,3940,3940,3940,3940,68
|
|
20230804,113800,8007980250,3925,3920,3935,3915,2885
|
|
20230804,113700,7996654685,3920,3925,3925,3915,1034
|
|
20230804,113600,7992600515,3925,3950,3950,3925,8799
|
|
20230804,113500,7958043435,3950,3945,3950,3930,3253
|
|
20230804,113400,7945215675,3930,3945,3945,3930,6737
|
|
20230804,113300,7918677195,3940,3965,3965,3940,9281
|
|
20230804,113200,7882045215,3980,3960,3990,3960,2866
|
|
20230804,113100,7870678555,3960,3960,3960,3960,799
|
|
20230804,113000,7867514515,3960,3965,3965,3960,468
|
|
20230804,112900,7865660195,3965,3970,3970,3965,1675
|
|
20230804,112800,7859016295,3965,3970,3970,3965,935
|
|
20230804,112700,7855305795,3970,3960,3970,3960,128
|
|
20230804,112600,7854797865,3960,3975,3975,3960,8602
|
|
20230804,112500,7820636670,3980,3985,3990,3980,5536
|
|
20230804,112400,7798590360,3985,3995,3995,3985,996
|
|
20230804,112300,7794621200,3985,3990,3990,3985,1843
|
|
20230804,112200,7787267815,4000,4000,4000,4000,3413
|
|
20230804,112100,7773615815,3985,3980,3985,3980,4691
|
|
20230804,112000,7754922680,3985,3995,4000,3985,8109
|
|
20230804,111900,7722542765,3995,3985,3995,3985,3316
|
|
20230804,111800,7709317215,3990,3975,3990,3975,3946
|
|
20230804,111700,7693614940,3975,3975,3975,3975,6
|
|
20230804,111600,7693591090,3975,3975,3975,3975,3312
|
|
20230804,111500,7680425890,3970,3980,3980,3970,2002
|
|
20230804,111400,7672457970,3980,3970,3980,3970,1239
|
|
20230804,111300,7667535435,3970,3960,3970,3955,3741
|
|
20230804,111200,7652690830,3960,3945,3970,3940,11215
|
|
20230804,111100,7608303200,3950,3960,3960,3940,5739
|
|
20230804,111000,7585619635,3960,3970,3975,3955,3911
|
|
20230804,110900,7570131335,3970,3990,3990,3965,3385
|
|
20230804,110800,7556641160,3965,3955,3965,3950,10461
|
|
20230804,110700,7515211275,3960,3975,3975,3960,6654
|
|
20230804,110600,7488832410,3970,3995,4010,3970,13835
|
|
20230804,110500,7433803965,3995,3990,3995,3980,2531
|
|
20230804,110400,7423705015,3980,3990,3990,3980,907
|
|
20230804,110300,7420090460,3990,3990,3990,3985,155
|
|
20230804,110200,7419472185,3990,3985,3990,3985,556
|
|
20230804,110100,7417256515,3985,3985,3990,3985,1714
|
|
20230804,110000,7410420100,3980,3990,3990,3980,2280
|
|
20230804,105900,7401327880,3990,3990,3990,3990,3559
|
|
20230804,105800,7387127470,3990,4000,4000,3990,5278
|
|
20230804,105700,7366046920,4000,3995,4010,3990,14956
|
|
20230804,105600,7306223645,3995,3985,4000,3975,9504
|
|
20230804,105500,7268338345,3985,3990,3990,3980,23988
|
|
20230804,105400,7172843535,3995,4000,4005,3995,5369
|
|
20230804,105300,7151367185,4005,4005,4005,4005,10
|
|
20230804,105200,7151327135,4005,4005,4005,4005,503
|
|
20230804,105100,7149312620,4005,3990,4005,3990,8334
|
|
20230804,105000,7115983515,3990,3980,3990,3980,2544
|
|
20230804,104900,7105845830,3980,3990,3990,3980,1752
|
|
20230804,104800,7098862730,3980,3975,3980,3975,3404
|
|
20230804,104700,7085318555,3965,3960,3980,3960,3213
|
|
20230804,104600,7072581615,3965,3965,3965,3960,2067
|
|
20230804,104500,7064390725,3965,3985,3985,3955,18924
|
|
20230804,104400,6989159565,3980,3990,3995,3980,8609
|
|
20230804,104300,6954835310,3995,3995,3995,3990,5011
|
|
20230804,104200,6934826370,3995,4000,4005,3995,5175
|
|
20230804,104100,6914132055,4000,4000,4010,3995,14511
|
|
20230804,104000,6856086195,4000,4010,4010,4000,8151
|
|
20230804,103900,6823466945,4010,4010,4015,4005,226
|
|
20230804,103800,6822561235,4005,4005,4010,4005,2166
|
|
20230804,103700,6813877635,4010,4005,4010,4005,5012
|
|
20230804,103600,6793784185,4010,4005,4010,4005,46
|
|
20230804,103500,6793599795,4005,4005,4010,4005,639
|
|
20230804,103400,6791040475,4005,4010,4010,4000,2526
|
|
20230804,103300,6780920335,4005,4010,4010,4005,342
|
|
20230804,103200,6779550435,4010,4010,4015,4000,2432
|
|
20230804,103100,6769807180,4000,4000,4010,4000,1777
|
|
20230804,103000,6762697705,4000,4015,4015,3995,4214
|
|
20230804,102900,6745839355,4015,4020,4020,4000,3785
|
|
20230804,102800,6730669520,4020,4015,4020,4010,2190
|
|
20230804,102700,6721875380,4020,4000,4025,3990,6708
|
|
20230804,102600,6695047605,4025,4035,4045,4000,21745
|
|
20230804,102500,6607673920,4045,3990,4045,3985,100722
|
|
20230804,102400,6204017135,3990,3990,3995,3990,3408
|
|
20230804,102300,6190413775,3990,3990,3990,3990,6123
|
|
20230804,102200,6165983005,3990,3985,3990,3985,2972
|
|
20230804,102100,6154139580,3985,3990,3995,3985,2336
|
|
20230804,102000,6144817110,3995,3990,3995,3985,6315
|
|
20230804,101900,6119613150,3985,3985,3985,3980,5538
|
|
20230804,101800,6097546720,3985,3990,3990,3980,3331
|
|
20230804,101700,6084276880,3985,3985,3985,3980,2267
|
|
20230804,101600,6075250735,3985,3980,3985,3980,2270
|
|
20230804,101500,6066208590,3980,3980,3980,3970,2580
|
|
20230804,101400,6055947325,3980,3980,3990,3980,4039
|
|
20230804,101300,6039858990,3985,3990,3990,3980,4730
|
|
20230804,101200,6021001505,3980,3980,3990,3975,3251
|
|
20230804,101100,6008039585,3980,3990,3990,3980,2372
|
|
20230804,101000,5998591325,3990,3995,4000,3985,11403
|
|
20230804,100900,5953050530,3995,3995,4000,3990,8925
|
|
20230804,100800,5917391095,3995,3995,3995,3985,5465
|
|
20230804,100700,5895571005,3995,3985,3995,3985,9040
|
|
20230804,100600,5859508985,3985,3980,3990,3980,7607
|
|
20230804,100500,5829193165,3980,3970,3980,3970,10096
|
|
20230804,100400,5789040010,3970,3975,3975,3965,2870
|
|
20230804,100300,5777635075,3975,3965,3980,3960,24500
|
|
20230804,100200,5680455115,3965,3955,3965,3955,6319
|
|
20230804,100100,5655438990,3955,3960,3960,3950,1456
|
|
20230804,100000,5649682480,3955,3945,3955,3945,6969
|
|
20230804,095900,5622136535,3950,3950,3955,3950,4709
|
|
20230804,095800,5603532215,3950,3935,3950,3935,4151
|
|
20230804,095700,5587180985,3935,3935,3940,3935,1971
|
|
20230804,095600,5579421725,3935,3920,3940,3920,2130
|
|
20230804,095500,5571044195,3930,3925,3930,3900,13243
|
|
20230804,095400,5519215390,3930,3935,3935,3925,4406
|
|
20230804,095300,5501900275,3940,3960,3960,3930,8370
|
|
20230804,095200,5468899500,3955,3975,3975,3955,5364
|
|
20230804,095100,5447616560,3975,3960,3975,3960,7233
|
|
20230804,095000,5418918250,3960,3980,3980,3960,2921
|
|
20230804,094900,5407326420,3980,3970,3985,3950,14436
|
|
20230804,094800,5350019185,3970,3980,3985,3970,18633
|
|
20230804,094700,5275964250,3980,3950,3985,3950,9755
|
|
20230804,094600,5237254500,3950,3985,3995,3925,33997
|
|
20230804,094500,5102462450,3990,3990,3990,3980,8291
|
|
20230804,094400,5069412510,3985,3960,3985,3955,39684
|
|
20230804,094300,4911779215,3965,3965,3970,3960,6713
|
|
20230804,094200,4885188560,3970,3965,3970,3960,3242
|
|
20230804,094100,4872330430,3965,3960,3970,3960,13844
|
|
20230804,094000,4817429535,3950,3945,3960,3940,20538
|
|
20230804,093900,4736244755,3945,3950,3955,3930,14151
|
|
20230804,093800,4680371600,3945,3925,3945,3910,23584
|
|
20230804,093700,4587768990,3925,3925,3925,3920,2077
|
|
20230804,093600,4579619135,3925,3940,3945,3925,10702
|
|
20230804,093500,4537516880,3940,3935,3945,3935,10497
|
|
20230804,093400,4496169010,3935,3940,3940,3930,3885
|
|
20230804,093300,4480876900,3945,3920,3945,3915,26392
|
|
20230804,093200,4377198145,3920,3910,3920,3910,4881
|
|
20230804,093100,4358083590,3910,3920,3920,3910,4831
|
|
20230804,093000,4339181825,3915,3905,3915,3895,15434
|
|
20230804,092900,4278912180,3900,3930,3930,3900,12989
|
|
20230804,092800,4228197125,3930,3920,3940,3900,38117
|
|
20230804,092700,4078869170,3920,3925,3930,3915,9647
|
|
20230804,092600,4041018855,3920,3940,3945,3920,35979
|
|
20230804,092500,3899502760,3940,3955,3960,3940,8719
|
|
20230804,092400,3865066290,3955,3945,3965,3940,12354
|
|
20230804,092300,3816297745,3940,3920,3950,3920,15995
|
|
20230804,092200,3753315700,3935,3940,3975,3910,52489
|
|
20230804,092100,3546166870,3935,3965,3965,3910,59388
|
|
20230804,092000,3312536995,3975,3980,3980,3960,63367
|
|
20230804,091900,3060525615,3975,3975,3975,3975,0
|
|
20230804,091800,3060525615,3975,3945,3975,3945,12846
|
|
20230804,091700,3009615615,3950,3950,3975,3905,59350
|
|
20230804,091600,2775919460,3950,3895,3950,3895,51251
|
|
20230804,091500,2574860555,3895,3880,3910,3880,31634
|
|
20230804,091400,2451547645,3890,3885,3920,3885,67730
|
|
20230804,091300,2187092125,3895,3870,3895,3850,30828
|
|
20230804,091200,2067739170,3865,3870,3910,3860,46154
|
|
20230804,091100,1888374315,3875,3885,3900,3830,70754
|
|
20230804,091000,1614816055,3885,3810,3920,3810,102785
|
|
20230804,090900,1216279035,3840,3785,3840,3780,32490
|
|
20230804,090800,1092835600,3785,3815,3825,3785,30414
|
|
20230804,090700,977054125,3815,3835,3850,3815,56935
|
|
20230804,090600,758870270,3815,3765,3875,3760,67263
|
|
20230804,090500,503009765,3765,3730,3765,3730,25435
|
|
20230804,090400,407682165,3740,3700,3745,3690,32735
|
|
20230804,090300,285951995,3705,3685,3710,3670,14458
|
|
20230804,090200,232582750,3680,3655,3735,3655,28409
|
|
20230804,090100,127630215,3650,3660,3670,3615,15975
|
|
20230804,090000,69214415,3660,3615,3660,3600,19025
|