592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184900,43348857525,3045,3045,3045,3045,221414
|
|
20230803,184800,43348857525,3045,3045,3045,3045,0
|
|
20230803,184700,43348857525,3045,3045,3045,3045,0
|
|
20230803,184600,43348857525,3045,3045,3045,3045,0
|
|
20230803,184500,43348857525,3045,3045,3045,3045,0
|
|
20230803,184400,43348857525,3045,3045,3045,3045,0
|
|
20230803,184300,43348857525,3045,3045,3045,3045,0
|
|
20230803,184200,43348857525,3045,3045,3045,3045,0
|
|
20230803,184100,43348857525,3045,3045,3045,3045,0
|
|
20230803,184000,43348857525,3045,3045,3045,3045,0
|
|
20230803,183900,43348857525,3045,3045,3045,3045,0
|
|
20230803,183800,43348857525,3045,3045,3045,3045,0
|
|
20230803,183700,43348857525,3045,3045,3045,3045,0
|
|
20230803,183600,43348857525,3045,3045,3045,3045,0
|
|
20230803,183500,43348857525,3045,3045,3045,3045,0
|
|
20230803,183400,43348857525,3045,3045,3045,3045,0
|
|
20230803,183300,43348857525,3045,3045,3045,3045,0
|
|
20230803,183200,43348857525,3045,3045,3045,3045,0
|
|
20230803,183100,43348857525,3045,3045,3045,3045,0
|
|
20230803,183000,43348857525,3045,3045,3045,3045,0
|
|
20230803,182900,43348857525,3045,3045,3045,3045,0
|
|
20230803,182800,43348857525,3045,3045,3045,3045,0
|
|
20230803,182700,43348857525,3045,3045,3045,3045,0
|
|
20230803,182600,43348857525,3045,3045,3045,3045,0
|
|
20230803,182500,43348857525,3045,3045,3045,3045,0
|
|
20230803,182400,43348857525,3045,3045,3045,3045,0
|
|
20230803,182300,43348857525,3045,3045,3045,3045,0
|
|
20230803,182200,43348857525,3045,3045,3045,3045,0
|
|
20230803,182100,43348857525,3045,3045,3045,3045,0
|
|
20230803,182000,43348857525,3045,3045,3045,3045,0
|
|
20230803,181900,43348857525,3045,3045,3045,3045,221414
|
|
20230803,181800,43348857525,3045,3045,3045,3045,0
|
|
20230803,181700,43348857525,3045,3045,3045,3045,0
|
|
20230803,181600,43348857525,3045,3045,3045,3045,0
|
|
20230803,181500,43348857525,3045,3045,3045,3045,0
|
|
20230803,181400,43348857525,3045,3045,3045,3045,0
|
|
20230803,181300,43348857525,3045,3045,3045,3045,0
|
|
20230803,181200,43348857525,3045,3045,3045,3045,0
|
|
20230803,181100,43348857525,3045,3045,3045,3045,0
|
|
20230803,181000,43348857525,3045,3045,3045,3045,0
|
|
20230803,180900,43348857525,3045,3045,3045,3045,0
|
|
20230803,180800,43348857525,3045,3045,3045,3045,0
|
|
20230803,180700,43348857525,3045,3045,3045,3045,0
|
|
20230803,180600,43348857525,3045,3045,3045,3045,0
|
|
20230803,180500,43348857525,3045,3045,3045,3045,0
|
|
20230803,180400,43348857525,3045,3045,3045,3045,0
|
|
20230803,180300,43348857525,3045,3045,3045,3045,0
|
|
20230803,180200,43348857525,3045,3045,3045,3045,0
|
|
20230803,180100,43348857525,3045,3045,3045,3045,0
|
|
20230803,180000,43348857525,3045,3045,3045,3045,0
|
|
20230803,175900,43348857525,3045,3045,3045,3045,0
|
|
20230803,175800,43348857525,3045,3045,3045,3045,0
|
|
20230803,175700,43348857525,3045,3045,3045,3045,0
|
|
20230803,175600,43348857525,3045,3045,3045,3045,0
|
|
20230803,175500,43348857525,3045,3045,3045,3045,0
|
|
20230803,175400,43348857525,3045,3045,3045,3045,0
|
|
20230803,175300,43348857525,3045,3045,3045,3045,0
|
|
20230803,175200,43348857525,3045,3045,3045,3045,0
|
|
20230803,175100,43348857525,3045,3045,3045,3045,0
|
|
20230803,175000,43348857525,3045,3045,3045,3045,0
|
|
20230803,174900,43348857525,3045,3045,3045,3045,221414
|
|
20230803,174800,43348857525,3045,3045,3045,3045,0
|
|
20230803,174700,43348857525,3045,3045,3045,3045,0
|
|
20230803,174600,43348857525,3045,3045,3045,3045,0
|
|
20230803,174500,43348857525,3045,3045,3045,3045,0
|
|
20230803,174400,43348857525,3045,3045,3045,3045,0
|
|
20230803,174300,43348857525,3045,3045,3045,3045,0
|
|
20230803,174200,43348857525,3045,3045,3045,3045,0
|
|
20230803,174100,43348857525,3045,3045,3045,3045,0
|
|
20230803,174000,43348857525,3045,3045,3045,3045,0
|
|
20230803,173900,43348857525,3045,3045,3045,3045,0
|
|
20230803,173800,43348857525,3045,3045,3045,3045,0
|
|
20230803,173700,43348857525,3045,3045,3045,3045,0
|
|
20230803,173600,43348857525,3045,3045,3045,3045,0
|
|
20230803,173500,43348857525,3045,3045,3045,3045,0
|
|
20230803,173400,43348857525,3045,3045,3045,3045,0
|
|
20230803,173300,43348857525,3045,3045,3045,3045,0
|
|
20230803,173200,43348857525,3045,3045,3045,3045,0
|
|
20230803,173100,43348857525,3045,3045,3045,3045,0
|
|
20230803,173000,43348857525,3045,3045,3045,3045,0
|
|
20230803,172900,43348857525,3045,3045,3045,3045,0
|
|
20230803,172800,43348857525,3045,3045,3045,3045,0
|
|
20230803,172700,43348857525,3045,3045,3045,3045,0
|
|
20230803,172600,43348857525,3045,3045,3045,3045,0
|
|
20230803,172500,43348857525,3045,3045,3045,3045,0
|
|
20230803,172400,43348857525,3045,3045,3045,3045,0
|
|
20230803,172300,43348857525,3045,3045,3045,3045,0
|
|
20230803,172200,43348857525,3045,3045,3045,3045,0
|
|
20230803,172100,43348857525,3045,3045,3045,3045,0
|
|
20230803,172000,43348857525,3045,3045,3045,3045,0
|
|
20230803,171900,43348857525,3045,3045,3045,3045,221414
|
|
20230803,171800,43348857525,3045,3045,3045,3045,0
|
|
20230803,171700,43348857525,3045,3045,3045,3045,0
|
|
20230803,171600,43348857525,3045,3045,3045,3045,0
|
|
20230803,171500,43348857525,3045,3045,3045,3045,0
|
|
20230803,171400,43348857525,3045,3045,3045,3045,0
|
|
20230803,171300,43348857525,3045,3045,3045,3045,0
|
|
20230803,171200,43348857525,3045,3045,3045,3045,0
|
|
20230803,171100,43348857525,3045,3045,3045,3045,0
|
|
20230803,171000,43348857525,3045,3045,3045,3045,0
|
|
20230803,170900,43348857525,3045,3045,3045,3045,0
|
|
20230803,170800,43348857525,3045,3045,3045,3045,0
|
|
20230803,170700,43348857525,3045,3045,3045,3045,0
|
|
20230803,170600,43348857525,3045,3045,3045,3045,0
|
|
20230803,170500,43348857525,3045,3045,3045,3045,0
|
|
20230803,170400,43348857525,3045,3045,3045,3045,0
|
|
20230803,170300,43348857525,3045,3045,3045,3045,0
|
|
20230803,170200,43348857525,3045,3045,3045,3045,0
|
|
20230803,170100,43348857525,3045,3045,3045,3045,0
|
|
20230803,170000,43348857525,3045,3045,3045,3045,0
|
|
20230803,165900,43348857525,3045,3045,3045,3045,0
|
|
20230803,165800,43348857525,3045,3045,3045,3045,0
|
|
20230803,165700,43348857525,3045,3045,3045,3045,0
|
|
20230803,165600,43348857525,3045,3045,3045,3045,0
|
|
20230803,165500,43348857525,3045,3045,3045,3045,0
|
|
20230803,165400,43348857525,3045,3045,3045,3045,0
|
|
20230803,165300,43348857525,3045,3045,3045,3045,0
|
|
20230803,165200,43348857525,3045,3045,3045,3045,0
|
|
20230803,165100,43348857525,3045,3045,3045,3045,0
|
|
20230803,165000,43348857525,3045,3045,3045,3045,0
|
|
20230803,164900,43348857525,3045,3045,3045,3045,221414
|
|
20230803,164800,43348857525,3045,3045,3045,3045,0
|
|
20230803,164700,43348857525,3045,3045,3045,3045,0
|
|
20230803,164600,43348857525,3045,3045,3045,3045,0
|
|
20230803,164500,43348857525,3045,3045,3045,3045,0
|
|
20230803,164400,43348857525,3045,3045,3045,3045,0
|
|
20230803,164300,43348857525,3045,3045,3045,3045,0
|
|
20230803,164200,43348857525,3045,3045,3045,3045,0
|
|
20230803,164100,43348857525,3045,3045,3045,3045,0
|
|
20230803,164000,43348857525,3045,3045,3045,3045,0
|
|
20230803,163900,43348857525,3045,3045,3045,3045,0
|
|
20230803,163800,43348857525,3045,3045,3045,3045,0
|
|
20230803,163700,43348857525,3045,3045,3045,3045,0
|
|
20230803,163600,43348857525,3045,3045,3045,3045,0
|
|
20230803,163500,43348857525,3045,3045,3045,3045,0
|
|
20230803,163400,43348857525,3045,3045,3045,3045,0
|
|
20230803,163300,43348857525,3045,3045,3045,3045,0
|
|
20230803,163200,43348857525,3045,3045,3045,3045,0
|
|
20230803,163100,43348857525,3045,3045,3045,3045,0
|
|
20230803,163000,43348857525,3045,3045,3045,3045,0
|
|
20230803,162900,43348857525,3045,3045,3045,3045,0
|
|
20230803,162800,43348857525,3045,3045,3045,3045,0
|
|
20230803,162700,43348857525,3045,3045,3045,3045,0
|
|
20230803,162600,43348857525,3045,3045,3045,3045,0
|
|
20230803,162500,43348857525,3045,3045,3045,3045,0
|
|
20230803,162400,43348857525,3045,3045,3045,3045,0
|
|
20230803,162300,43348857525,3045,3045,3045,3045,0
|
|
20230803,162200,43348857525,3045,3045,3045,3045,0
|
|
20230803,162100,43348857525,3045,3045,3045,3045,0
|
|
20230803,162000,43348857525,3045,3045,3045,3045,0
|
|
20230803,161900,43348857525,3045,3045,3045,3045,221414
|
|
20230803,161800,43348857525,3045,3045,3045,3045,0
|
|
20230803,161700,43348857525,3045,3045,3045,3045,0
|
|
20230803,161600,43348857525,3045,3045,3045,3045,0
|
|
20230803,161500,43348857525,3045,3045,3045,3045,0
|
|
20230803,161400,43348857525,3045,3045,3045,3045,0
|
|
20230803,161300,43348857525,3045,3045,3045,3045,0
|
|
20230803,161200,43348857525,3045,3045,3045,3045,0
|
|
20230803,161100,43348857525,3045,3045,3045,3045,0
|
|
20230803,161000,43348857525,3045,3045,3045,3045,0
|
|
20230803,160900,43348857525,3045,3045,3045,3045,0
|
|
20230803,160800,43348857525,3045,3045,3045,3045,0
|
|
20230803,160700,43348857525,3045,3045,3045,3045,0
|
|
20230803,160600,43348857525,3045,3045,3045,3045,0
|
|
20230803,160500,43348857525,3045,3045,3045,3045,0
|
|
20230803,160400,43348857525,3045,3045,3045,3045,0
|
|
20230803,160300,43348857525,3045,3045,3045,3045,0
|
|
20230803,160200,43348857525,3045,3045,3045,3045,0
|
|
20230803,160100,43348857525,3045,3045,3045,3045,0
|
|
20230803,160000,43348857525,3045,3045,3045,3045,0
|
|
20230803,155900,43348857525,3045,3045,3045,3045,0
|
|
20230803,155800,43348857525,3045,3045,3045,3045,0
|
|
20230803,155700,43348857525,3045,3045,3045,3045,0
|
|
20230803,155600,43348857525,3045,3045,3045,3045,0
|
|
20230803,155500,43348857525,3045,3045,3045,3045,0
|
|
20230803,155400,43348857525,3045,3045,3045,3045,0
|
|
20230803,155300,43348857525,3045,3045,3045,3045,0
|
|
20230803,155200,43348857525,3045,3045,3045,3045,0
|
|
20230803,155100,43348857525,3045,3045,3045,3045,0
|
|
20230803,155000,43348857525,3045,3045,3045,3045,0
|
|
20230803,154900,43348857525,3045,3045,3045,3045,221414
|
|
20230803,154800,43348857525,3045,3045,3045,3045,0
|
|
20230803,154700,43348857525,3045,3045,3045,3045,0
|
|
20230803,154600,43348857525,3045,3045,3045,3045,0
|
|
20230803,154500,43348857525,3045,3045,3045,3045,0
|
|
20230803,154400,43348857525,3045,3045,3045,3045,0
|
|
20230803,154300,43348857525,3045,3045,3045,3045,0
|
|
20230803,154200,43348857525,3045,3045,3045,3045,0
|
|
20230803,154100,43348857525,3045,3045,3045,3045,0
|
|
20230803,154000,43348857525,3045,3045,3045,3045,0
|
|
20230803,153900,43348857525,3045,3045,3045,3045,0
|
|
20230803,153800,43348857525,3045,3045,3045,3045,0
|
|
20230803,153700,43348857525,3045,3045,3045,3045,0
|
|
20230803,153600,43348857525,3045,3045,3045,3045,0
|
|
20230803,153500,43348857525,3045,3045,3045,3045,0
|
|
20230803,153400,43348857525,3045,3045,3045,3045,0
|
|
20230803,153300,43348857525,3045,3045,3045,3045,0
|
|
20230803,153200,43348857525,3045,3045,3045,3045,0
|
|
20230803,153100,43348857525,3045,3045,3045,3045,0
|
|
20230803,153000,43348857525,3045,3045,3045,3045,221414
|
|
20230803,152900,42674651895,3060,3060,3060,3060,0
|
|
20230803,152800,42674651895,3060,3060,3060,3060,0
|
|
20230803,152700,42674651895,3060,3060,3060,3060,0
|
|
20230803,152600,42674651895,3060,3060,3060,3060,0
|
|
20230803,152500,42674651895,3060,3060,3060,3060,0
|
|
20230803,152400,42674651895,3060,3060,3060,3060,0
|
|
20230803,152300,42674651895,3060,3060,3060,3060,0
|
|
20230803,152200,42674651895,3060,3060,3060,3060,0
|
|
20230803,152100,42674651895,3060,3060,3060,3060,0
|
|
20230803,152000,42674651895,3060,3060,3060,3060,0
|
|
20230803,151900,42674651895,3060,3040,3070,3040,51677
|
|
20230803,151800,42516986780,3040,3050,3055,3030,88506
|
|
20230803,151700,42247838605,3060,3060,3065,3050,52693
|
|
20230803,151600,42086772045,3065,3070,3070,3055,49812
|
|
20230803,151500,41934128575,3075,3080,3080,3070,19189
|
|
20230803,151400,41875151275,3075,3065,3080,3060,27358
|
|
20230803,151300,41791174370,3065,3055,3070,3050,30458
|
|
20230803,151200,41698087210,3060,3060,3060,3045,88327
|
|
20230803,151100,41428285325,3060,3080,3080,3060,58743
|
|
20230803,151000,41248038220,3070,3085,3085,3070,47383
|
|
20230803,150900,41102160250,3085,3080,3090,3080,18043
|
|
20230803,150800,41046512390,3080,3090,3090,3080,16489
|
|
20230803,150700,40995667425,3090,3080,3090,3075,23229
|
|
20230803,150600,40924091525,3080,3080,3080,3075,17913
|
|
20230803,150500,40868958565,3080,3080,3090,3075,25341
|
|
20230803,150400,40790872890,3080,3090,3090,3080,19027
|
|
20230803,150300,40732230720,3085,3105,3110,3085,32001
|
|
20230803,150200,40633215725,3105,3100,3120,3100,12610
|
|
20230803,150100,40593979635,3100,3125,3125,3100,43376
|
|
20230803,150000,40458812650,3120,3125,3125,3110,13440
|
|
20230803,145900,40416900915,3125,3120,3125,3115,19266
|
|
20230803,145800,40356786765,3120,3095,3120,3095,34617
|
|
20230803,145700,40249065530,3095,3085,3095,3080,14729
|
|
20230803,145600,40203575020,3085,3085,3090,3080,9188
|
|
20230803,145500,40175260770,3090,3090,3090,3080,22795
|
|
20230803,145400,40104929605,3090,3085,3090,3080,7902
|
|
20230803,145300,40080556930,3080,3090,3090,3080,6938
|
|
20230803,145200,40059155715,3090,3085,3090,3075,27554
|
|
20230803,145100,39974285445,3080,3080,3090,3075,11614
|
|
20230803,145000,39938504865,3080,3080,3090,3075,33710
|
|
20230803,144900,39834613700,3080,3080,3085,3075,6123
|
|
20230803,144800,39815760165,3080,3080,3085,3075,13910
|
|
20230803,144700,39772908485,3080,3085,3085,3080,32487
|
|
20230803,144600,39672800395,3085,3095,3095,3085,15884
|
|
20230803,144500,39623743275,3095,3105,3105,3095,9451
|
|
20230803,144400,39594452880,3105,3105,3105,3100,8519
|
|
20230803,144300,39568031075,3100,3100,3110,3100,13585
|
|
20230803,144200,39525851260,3100,3105,3105,3100,11514
|
|
20230803,144100,39490139320,3105,3100,3110,3100,16946
|
|
20230803,144000,39437580260,3100,3115,3115,3095,18320
|
|
20230803,143900,39380717595,3105,3125,3125,3105,34951
|
|
20230803,143800,39271831540,3120,3105,3120,3095,11683
|
|
20230803,143700,39235532040,3095,3140,3140,3095,82682
|
|
20230803,143600,38977595655,3140,3145,3150,3130,69195
|
|
20230803,143500,38760212550,3145,3120,3145,3110,45437
|
|
20230803,143400,38618003045,3120,3105,3120,3105,21264
|
|
20230803,143300,38551893100,3110,3115,3120,3100,20700
|
|
20230803,143200,38487508305,3115,3095,3115,3090,49904
|
|
20230803,143100,38332584815,3095,3085,3095,3085,17539
|
|
20230803,143000,38278406005,3085,3080,3090,3075,14298
|
|
20230803,142900,38234356385,3080,3080,3080,3065,10812
|
|
20230803,142800,38201160885,3080,3075,3085,3075,7427
|
|
20230803,142700,38178282835,3080,3090,3090,3075,5142
|
|
20230803,142600,38162419990,3090,3070,3090,3065,20767
|
|
20230803,142500,38098495010,3070,3065,3070,3060,9924
|
|
20230803,142400,38068085105,3065,3065,3065,3060,10396
|
|
20230803,142300,38036270585,3060,3070,3070,3060,5447
|
|
20230803,142200,38019572360,3070,3075,3075,3070,11014
|
|
20230803,142100,37985730805,3075,3070,3075,3060,21496
|
|
20230803,142000,37919821175,3065,3070,3070,3060,8007
|
|
20230803,141900,37895274575,3070,3065,3070,3060,19096
|
|
20230803,141800,37836777400,3065,3070,3070,3060,8039
|
|
20230803,141700,37812138650,3070,3070,3070,3065,6633
|
|
20230803,141600,37791804955,3070,3065,3070,3065,3831
|
|
20230803,141500,37780059550,3065,3070,3070,3065,4053
|
|
20230803,141400,37767618190,3070,3065,3070,3060,7591
|
|
20230803,141300,37744340040,3060,3070,3070,3060,3623
|
|
20230803,141200,37733230265,3070,3065,3070,3060,8510
|
|
20230803,141100,37707146430,3065,3065,3070,3060,8049
|
|
20230803,141000,37682475045,3070,3070,3075,3065,3298
|
|
20230803,140900,37672355395,3070,3075,3075,3070,1496
|
|
20230803,140800,37667761700,3075,3065,3075,3060,11339
|
|
20230803,140700,37632995110,3065,3050,3065,3050,10634
|
|
20230803,140600,37600481310,3050,3050,3055,3045,32064
|
|
20230803,140500,37502743055,3055,3060,3060,3050,23128
|
|
20230803,140400,37432126835,3055,3060,3065,3055,8847
|
|
20230803,140300,37405067115,3060,3070,3070,3060,5855
|
|
20230803,140200,37387135260,3065,3055,3070,3055,5388
|
|
20230803,140100,37370642405,3060,3055,3060,3050,12968
|
|
20230803,140000,37331029420,3055,3060,3065,3055,7041
|
|
20230803,135900,37309491130,3065,3070,3075,3060,6441
|
|
20230803,135800,37289756040,3070,3065,3080,3065,11142
|
|
20230803,135700,37255553935,3065,3055,3080,3055,25228
|
|
20230803,135600,37178241980,3050,3050,3065,3045,9394
|
|
20230803,135500,37149575175,3050,3040,3055,3040,14135
|
|
20230803,135400,37106526935,3040,3055,3060,3040,28762
|
|
20230803,135300,37018904260,3060,3070,3070,3045,27082
|
|
20230803,135200,36936195510,3070,3065,3075,3055,16754
|
|
20230803,135100,36884879135,3065,3065,3070,3060,8157
|
|
20230803,135000,36859872265,3070,3075,3075,3055,1206
|
|
20230803,134900,36856178595,3050,3070,3075,3050,42240
|
|
20230803,134800,36726958040,3075,3070,3075,3070,2994
|
|
20230803,134700,36717757990,3070,3070,3080,3070,1652
|
|
20230803,134600,36712681275,3080,3080,3080,3070,7777
|
|
20230803,134500,36688748320,3080,3080,3080,3075,2651
|
|
20230803,134400,36680593115,3070,3075,3080,3070,2576
|
|
20230803,134300,36672673780,3070,3065,3070,3060,11113
|
|
20230803,134200,36638594000,3065,3060,3065,3060,7134
|
|
20230803,134100,36616737080,3060,3065,3075,3060,20978
|
|
20230803,134000,36552459440,3065,3065,3065,3060,4452
|
|
20230803,133900,36538826075,3065,3065,3065,3055,4731
|
|
20230803,133800,36524355650,3060,3070,3070,3055,34111
|
|
20230803,133700,36420080480,3070,3060,3070,3055,14649
|
|
20230803,133600,36375292625,3060,3060,3080,3055,14625
|
|
20230803,133500,36330520270,3080,3060,3080,3055,13905
|
|
20230803,133400,36287971590,3080,3080,3085,3055,33912
|
|
20230803,133300,36184022315,3075,3075,3095,3065,11170
|
|
20230803,133200,36149700940,3070,3070,3075,3070,9532
|
|
20230803,133100,36120421160,3075,3085,3085,3070,12262
|
|
20230803,133000,36082729015,3085,3085,3095,3075,3903
|
|
20230803,132900,36070705650,3080,3085,3090,3070,12787
|
|
20230803,132800,36031363225,3085,3085,3090,3080,8199
|
|
20230803,132700,36006087845,3095,3085,3095,3085,7950
|
|
20230803,132600,35981535730,3085,3110,3110,3085,10931
|
|
20230803,132500,35947688545,3105,3110,3115,3105,3385
|
|
20230803,132400,35937162955,3115,3115,3115,3105,8717
|
|
20230803,132300,35910021525,3115,3105,3115,3100,10782
|
|
20230803,132200,35876510695,3100,3090,3100,3090,14243
|
|
20230803,132100,35832389340,3090,3085,3090,3085,538
|
|
20230803,132000,35830728095,3080,3080,3085,3080,4635
|
|
20230803,131900,35816451365,3085,3070,3085,3070,9046
|
|
20230803,131800,35788673440,3070,3080,3085,3070,18779
|
|
20230803,131700,35730962350,3080,3095,3095,3070,43444
|
|
20230803,131600,35597027565,3090,3100,3100,3090,14047
|
|
20230803,131500,35553570925,3100,3105,3105,3095,12479
|
|
20230803,131400,35514865755,3110,3110,3115,3105,21026
|
|
20230803,131300,35449478570,3110,3110,3115,3105,6347
|
|
20230803,131200,35429745635,3105,3110,3110,3105,10208
|
|
20230803,131100,35398002425,3120,3120,3120,3110,11726
|
|
20230803,131000,35361462765,3115,3110,3120,3110,12462
|
|
20230803,130900,35322637770,3110,3110,3125,3100,10730
|
|
20230803,130800,35289231930,3115,3125,3140,3110,60376
|
|
20230803,130700,35100145495,3125,3110,3135,3105,30597
|
|
20230803,130600,35004686955,3110,3090,3110,3090,11428
|
|
20230803,130500,34969269825,3090,3090,3095,3085,10284
|
|
20230803,130400,34937526335,3085,3100,3100,3085,26608
|
|
20230803,130300,34855290735,3100,3105,3105,3095,29318
|
|
20230803,130200,34764418590,3100,3100,3110,3100,6181
|
|
20230803,130100,34745251735,3110,3120,3120,3100,37726
|
|
20230803,130000,34627934835,3120,3110,3120,3100,33508
|
|
20230803,125900,34523566815,3110,3115,3125,3105,40558
|
|
20230803,125800,34397181740,3110,3095,3110,3090,13646
|
|
20230803,125700,34354821600,3085,3090,3095,3085,2987
|
|
20230803,125600,34345593170,3090,3085,3090,3080,8000
|
|
20230803,125500,34320916230,3090,3105,3105,3075,23175
|
|
20230803,125400,34249336810,3105,3090,3115,3090,37643
|
|
20230803,125300,34132500155,3095,3075,3095,3070,25613
|
|
20230803,125200,34053509915,3070,3075,3075,3070,11708
|
|
20230803,125100,34017565585,3075,3075,3080,3070,4353
|
|
20230803,125000,34004180680,3075,3080,3080,3070,17396
|
|
20230803,124900,33950708280,3080,3075,3080,3070,5887
|
|
20230803,124800,33932609405,3075,3095,3100,3070,46015
|
|
20230803,124700,33790525505,3090,3070,3090,3065,43120
|
|
20230803,124600,33657667045,3070,3060,3070,3055,12062
|
|
20230803,124500,33620732455,3060,3060,3070,3055,6126
|
|
20230803,124400,33601956345,3070,3050,3070,3050,12490
|
|
20230803,124300,33563778730,3050,3040,3050,3040,7647
|
|
20230803,124200,33540493815,3040,3045,3045,3040,5054
|
|
20230803,124100,33525125475,3045,3035,3045,3035,5234
|
|
20230803,124000,33509207810,3040,3035,3040,3025,4492
|
|
20230803,123900,33495581795,3035,3020,3035,3020,11798
|
|
20230803,123800,33459888740,3025,3030,3030,3020,33579
|
|
20230803,123700,33358401430,3030,3035,3040,3025,19061
|
|
20230803,123600,33300697225,3035,3025,3040,3020,3734
|
|
20230803,123500,33289381725,3025,3065,3075,3005,189374
|
|
20230803,123400,32717306695,3070,3070,3080,3060,17050
|
|
20230803,123300,32664930465,3070,3080,3085,3065,27035
|
|
20230803,123200,32581817450,3080,3080,3085,3075,11240
|
|
20230803,123100,32547197635,3080,3070,3095,3070,45668
|
|
20230803,123000,32406402170,3075,3045,3080,3040,38062
|
|
20230803,122900,32290093865,3035,3040,3040,3030,18868
|
|
20230803,122800,32232754545,3030,3040,3040,3030,10315
|
|
20230803,122700,32201468440,3035,3040,3040,3030,5824
|
|
20230803,122600,32183792485,3040,3040,3040,3035,7018
|
|
20230803,122500,32162483190,3040,3040,3045,3035,9475
|
|
20230803,122400,32133686080,3040,3040,3045,3035,23661
|
|
20230803,122300,32061719815,3040,3030,3045,3030,12360
|
|
20230803,122200,32024186570,3030,3020,3030,3020,13345
|
|
20230803,122100,31983865205,3020,3020,3030,3020,16345
|
|
20230803,122000,31934479205,3020,3030,3030,3015,26227
|
|
20230803,121900,31855317765,3020,3025,3030,3020,25380
|
|
20230803,121800,31778563630,3025,3025,3025,3020,19737
|
|
20230803,121700,31718947690,3025,3020,3025,3020,8297
|
|
20230803,121600,31693880900,3020,3025,3025,3020,11654
|
|
20230803,121500,31658657910,3020,3020,3025,3015,20305
|
|
20230803,121400,31597378545,3020,3040,3040,3020,79501
|
|
20230803,121300,31356731860,3035,3040,3040,3030,9617
|
|
20230803,121200,31327547810,3040,3040,3040,3030,6765
|
|
20230803,121100,31307003905,3040,3045,3045,3035,9443
|
|
20230803,121000,31278285775,3045,3045,3045,3040,3574
|
|
20230803,120900,31267414390,3045,3040,3045,3035,14224
|
|
20230803,120800,31224151190,3045,3040,3045,3035,13460
|
|
20230803,120700,31183227140,3045,3045,3045,3040,9792
|
|
20230803,120600,31153458715,3040,3035,3045,3035,15052
|
|
20230803,120500,31107711165,3040,3030,3040,3030,7290
|
|
20230803,120400,31085597055,3035,3035,3035,3030,4909
|
|
20230803,120300,31070714965,3030,3030,3035,3030,23121
|
|
20230803,120200,31000655825,3035,3030,3035,3025,8502
|
|
20230803,120100,30974895800,3025,3030,3035,3025,4551
|
|
20230803,120000,30961116170,3040,3035,3045,3020,35228
|
|
20230803,115900,30854253120,3040,3040,3040,3030,6798
|
|
20230803,115800,30833636060,3040,3040,3045,3025,15697
|
|
20230803,115700,30786052690,3045,3040,3050,3030,24324
|
|
20230803,115600,30712213195,3040,3040,3050,3040,14864
|
|
20230803,115500,30667001540,3040,3045,3050,3040,8288
|
|
20230803,115400,30641769095,3045,3040,3045,3035,8609
|
|
20230803,115300,30615591495,3040,3050,3050,3040,11198
|
|
20230803,115200,30581538910,3050,3040,3050,3040,29894
|
|
20230803,115100,30490528900,3040,3045,3045,3035,7328
|
|
20230803,115000,30468234810,3045,3025,3050,3025,33877
|
|
20230803,114900,30365340185,3025,3020,3025,3020,16605
|
|
20230803,114800,30315160865,3025,3020,3025,3020,14386
|
|
20230803,114700,30271707590,3025,3025,3025,3015,4637
|
|
20230803,114600,30257701725,3025,3015,3025,3015,19399
|
|
20230803,114500,30199151420,3015,3025,3025,3010,16676
|
|
20230803,114400,30148873940,3025,3010,3025,3010,5593
|
|
20230803,114300,30132013605,3015,3015,3025,3010,27835
|
|
20230803,114200,30048111020,3015,3025,3025,3010,47384
|
|
20230803,114100,29905199425,3025,3030,3035,3015,18133
|
|
20230803,114000,29850351665,3030,3015,3035,3010,42697
|
|
20230803,113900,29721342950,3010,3020,3020,3010,57054
|
|
20230803,113800,29549503940,3020,3020,3025,3015,13375
|
|
20230803,113700,29509114660,3025,3030,3035,3025,14219
|
|
20230803,113600,29466086245,3035,3020,3035,3020,23547
|
|
20230803,113500,29394874935,3020,3015,3020,3010,23155
|
|
20230803,113400,29325061495,3015,3030,3030,3015,93964
|
|
20230803,113300,29041117890,3035,3040,3045,3030,22228
|
|
20230803,113200,28973605635,3040,3035,3045,3030,18117
|
|
20230803,113100,28918570070,3035,3040,3040,3030,15699
|
|
20230803,113000,28870905600,3040,3040,3040,3030,18484
|
|
20230803,112900,28814787960,3035,3025,3040,3020,11995
|
|
20230803,112800,28778450920,3020,3020,3025,3015,51185
|
|
20230803,112700,28623877900,3020,3040,3040,3015,107323
|
|
20230803,112600,28299294070,3035,3035,3045,3025,79671
|
|
20230803,112500,28057928840,3035,3045,3050,3035,47053
|
|
20230803,112400,27914928990,3040,3035,3050,3035,42678
|
|
20230803,112300,27785129765,3040,3060,3060,3035,139334
|
|
20230803,112200,27360437950,3065,3065,3070,3055,11101
|
|
20230803,112100,27326434315,3070,3065,3070,3060,18200
|
|
20230803,112000,27270694625,3065,3060,3070,3060,13512
|
|
20230803,111900,27229294965,3065,3060,3070,3060,11748
|
|
20230803,111800,27193310880,3065,3055,3065,3055,7985
|
|
20230803,111700,27168866410,3055,3055,3065,3055,21337
|
|
20230803,111600,27103652950,3055,3070,3070,3055,65995
|
|
20230803,111500,26901715745,3070,3075,3085,3070,36941
|
|
20230803,111400,26788178525,3075,3080,3080,3075,19214
|
|
20230803,111300,26729060550,3080,3085,3090,3075,16774
|
|
20230803,111200,26677411880,3085,3090,3090,3080,10989
|
|
20230803,111100,26643537525,3090,3090,3095,3080,10776
|
|
20230803,111000,26610268760,3085,3090,3090,3085,6821
|
|
20230803,110900,26589224490,3090,3085,3090,3085,7428
|
|
20230803,110800,26566298865,3090,3080,3090,3080,4592
|
|
20230803,110700,26552127030,3080,3090,3095,3075,32895
|
|
20230803,110600,26450721785,3090,3095,3100,3090,5566
|
|
20230803,110500,26433511060,3095,3090,3105,3090,16696
|
|
20230803,110400,26381768340,3090,3100,3100,3090,13673
|
|
20230803,110300,26339439695,3100,3110,3110,3085,14804
|
|
20230803,110200,26293618835,3100,3110,3120,3095,19600
|
|
20230803,110100,26232684885,3095,3085,3115,3080,32962
|
|
20230803,110000,26130380090,3080,3080,3085,3075,12979
|
|
20230803,105900,26090446280,3080,3105,3105,3070,37903
|
|
20230803,105800,25973452700,3110,3095,3110,3090,24091
|
|
20230803,105700,25898764740,3095,3095,3095,3085,36059
|
|
20230803,105600,25787322205,3095,3080,3100,3080,24775
|
|
20230803,105500,25710807895,3075,3065,3080,3060,23396
|
|
20230803,105400,25639045715,3065,3060,3070,3055,29327
|
|
20230803,105300,25549268970,3065,3070,3070,3060,26288
|
|
20230803,105200,25468738735,3070,3060,3075,3060,17146
|
|
20230803,105100,25416183020,3060,3060,3075,3060,41921
|
|
20230803,105000,25287856085,3065,3075,3075,3060,36098
|
|
20230803,104900,25177150095,3075,3085,3090,3075,18929
|
|
20230803,104800,25118791935,3085,3070,3085,3065,15945
|
|
20230803,104700,25069793280,3070,3070,3075,3065,34731
|
|
20230803,104600,24963227620,3075,3070,3090,3065,50612
|
|
20230803,104500,24807617690,3075,3085,3090,3070,59124
|
|
20230803,104400,24625744575,3090,3080,3105,3080,54483
|
|
20230803,104300,24457447770,3090,3095,3100,3080,64897
|
|
20230803,104200,24257002905,3095,3105,3105,3095,14827
|
|
20230803,104100,24211107290,3095,3095,3110,3090,18740
|
|
20230803,104000,24153076760,3095,3095,3100,3090,28300
|
|
20230803,103900,24065543520,3095,3100,3100,3095,10267
|
|
20230803,103800,24033749910,3100,3100,3110,3095,24938
|
|
20230803,103700,23956438130,3100,3110,3110,3090,35459
|
|
20230803,103600,23846657245,3110,3130,3130,3110,24021
|
|
20230803,103500,23771704420,3130,3135,3140,3125,18378
|
|
20230803,103400,23714143025,3135,3120,3135,3110,27268
|
|
20230803,103300,23629003565,3115,3110,3120,3105,17001
|
|
20230803,103200,23576073920,3110,3090,3110,3090,13150
|
|
20230803,103100,23535330145,3090,3090,3110,3085,36787
|
|
20230803,103000,23421703375,3090,3095,3120,3085,55499
|
|
20230803,102900,23250082670,3085,3105,3110,3085,146293
|
|
20230803,102800,22797138985,3110,3110,3120,3105,64165
|
|
20230803,102700,22597618125,3110,3130,3130,3110,27692
|
|
20230803,102600,22511401510,3115,3145,3150,3110,38140
|
|
20230803,102500,22392425470,3130,3115,3150,3110,29397
|
|
20230803,102400,22300728720,3115,3130,3135,3110,87467
|
|
20230803,102300,22027800625,3140,3165,3165,3135,58139
|
|
20230803,102200,21845004280,3150,3145,3165,3135,31138
|
|
20230803,102100,21747086600,3140,3145,3150,3135,31091
|
|
20230803,102000,21649481260,3145,3150,3150,3130,53587
|
|
20230803,101900,21481210040,3150,3165,3165,3150,22280
|
|
20230803,101800,21410930985,3160,3165,3165,3155,19881
|
|
20230803,101700,21348105125,3165,3160,3165,3150,23033
|
|
20230803,101600,21275380770,3165,3165,3170,3155,21731
|
|
20230803,101500,21206647095,3155,3170,3170,3155,16674
|
|
20230803,101400,21153887630,3165,3150,3185,3150,34221
|
|
20230803,101300,21045280870,3150,3145,3155,3140,17515
|
|
20230803,101200,20990203625,3145,3140,3145,3135,30309
|
|
20230803,101100,20895086730,3140,3135,3150,3130,34645
|
|
20230803,101000,20786455705,3135,3165,3165,3130,68012
|
|
20230803,100900,20572978985,3155,3185,3195,3150,66642
|
|
20230803,100800,20361474640,3185,3170,3185,3165,21597
|
|
20230803,100700,20292895180,3170,3140,3175,3125,79569
|
|
20230803,100600,20043076515,3140,3170,3170,3140,103379
|
|
20230803,100500,19717220500,3170,3175,3180,3160,58777
|
|
20230803,100400,19530885410,3180,3180,3190,3170,52566
|
|
20230803,100300,19363756890,3185,3195,3195,3180,34437
|
|
20230803,100200,19254083115,3195,3220,3230,3195,61823
|
|
20230803,100100,19055921745,3215,3185,3220,3185,32525
|
|
20230803,100000,18951645235,3185,3170,3210,3165,68943
|
|
20230803,095900,18732115500,3165,3220,3220,3165,146123
|
|
20230803,095800,18266697555,3220,3255,3255,3180,134336
|
|
20230803,095700,17834592650,3260,3245,3265,3245,244877
|
|
20230803,095600,17037911205,3250,3235,3250,3230,108040
|
|
20230803,095500,16687247860,3230,3230,3235,3220,50062
|
|
20230803,095400,16525617195,3225,3245,3245,3210,112023
|
|
20230803,095300,16164388130,3245,3220,3245,3215,141568
|
|
20230803,095200,15707069560,3220,3180,3225,3175,75379
|
|
20230803,095100,15465576120,3175,3225,3230,3175,141824
|
|
20230803,095000,15011337530,3225,3210,3240,3205,201369
|
|
20230803,094900,14361940890,3210,3175,3210,3170,150942
|
|
20230803,094800,13880553125,3170,3135,3175,3135,52763
|
|
20230803,094700,13714111325,3135,3135,3140,3130,23706
|
|
20230803,094600,13639812865,3135,3130,3140,3115,53084
|
|
20230803,094500,13473915345,3125,3130,3130,3125,50065
|
|
20230803,094400,13317319030,3130,3130,3135,3120,30753
|
|
20230803,094300,13221131515,3130,3160,3160,3125,112555
|
|
20230803,094200,12867358825,3160,3110,3160,3105,87559
|
|
20230803,094100,12592793715,3105,3095,3110,3090,20715
|
|
20230803,094000,12528481145,3095,3100,3110,3085,38689
|
|
20230803,093900,12408655240,3105,3100,3105,3095,30857
|
|
20230803,093800,12313098495,3100,3095,3100,3090,16780
|
|
20230803,093700,12261190365,3095,3080,3095,3080,47283
|
|
20230803,093600,12115341840,3085,3100,3100,3075,33134
|
|
20230803,093500,12012943940,3105,3100,3105,3095,36837
|
|
20230803,093400,11898748880,3100,3115,3120,3095,23141
|
|
20230803,093300,11826837780,3115,3080,3115,3075,74199
|
|
20230803,093200,11597448145,3080,3080,3085,3070,13889
|
|
20230803,093100,11554717025,3080,3090,3090,3070,27523
|
|
20230803,093000,11469942600,3090,3070,3090,3055,113413
|
|
20230803,092900,11122112005,3070,3085,3085,3070,62924
|
|
20230803,092800,10928612290,3085,3090,3090,3075,30959
|
|
20230803,092700,10833249910,3090,3090,3090,3075,48136
|
|
20230803,092600,10684754205,3090,3130,3135,3085,105899
|
|
20230803,092500,10355259515,3125,3090,3125,3090,43863
|
|
20230803,092400,10219048095,3090,3085,3095,3080,52239
|
|
20230803,092300,10057731805,3085,3075,3085,3070,27427
|
|
20230803,092200,9973309970,3080,3085,3100,3075,62952
|
|
20230803,092100,9778651405,3085,3045,3090,3045,67182
|
|
20230803,092000,9572598750,3045,3065,3065,3035,78705
|
|
20230803,091900,9332774730,3060,3070,3075,3055,54597
|
|
20230803,091800,9165363630,3070,3060,3075,3050,96377
|
|
20230803,091700,8870360830,3055,3035,3060,3030,44960
|
|
20230803,091600,8733366980,3040,3010,3040,3005,100331
|
|
20230803,091500,8430776925,3005,3030,3035,3000,196175
|
|
20230803,091400,7839492565,3030,3055,3070,3025,84261
|
|
20230803,091300,7583643400,3045,3065,3095,3045,102514
|
|
20230803,091200,7269124630,3070,3040,3090,3030,140206
|
|
20230803,091100,6841252860,3040,3055,3060,3015,313513
|
|
20230803,091000,5888488700,3060,3085,3095,3055,92801
|
|
20230803,090900,5603414400,3090,3065,3095,3060,105448
|
|
20230803,090800,5279349980,3065,3075,3085,3060,118019
|
|
20230803,090700,4917466815,3080,3105,3115,3075,68480
|
|
20230803,090600,4705782485,3105,3100,3110,3050,235833
|
|
20230803,090500,3980205470,3090,3120,3120,3090,187072
|
|
20230803,090400,3399268390,3110,3100,3130,3100,109582
|
|
20230803,090300,3057798790,3110,3120,3145,3100,137455
|
|
20230803,090200,2629476780,3120,3160,3175,3110,181661
|
|
20230803,090100,2059887505,3175,3105,3230,3085,250615
|
|
20230803,090000,1267811385,3100,3170,3180,3100,399349
|