593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185000,16847186895,2995,2995,2995,2995,41325
|
|
20230821,184900,16847186895,2995,2995,2995,2995,0
|
|
20230821,184800,16847186895,2995,2995,2995,2995,0
|
|
20230821,184700,16847186895,2995,2995,2995,2995,0
|
|
20230821,184600,16847186895,2995,2995,2995,2995,0
|
|
20230821,184500,16847186895,2995,2995,2995,2995,0
|
|
20230821,184400,16847186895,2995,2995,2995,2995,0
|
|
20230821,184300,16847186895,2995,2995,2995,2995,0
|
|
20230821,184200,16847186895,2995,2995,2995,2995,0
|
|
20230821,184100,16847186895,2995,2995,2995,2995,0
|
|
20230821,184000,16847186895,2995,2995,2995,2995,0
|
|
20230821,183900,16847186895,2995,2995,2995,2995,0
|
|
20230821,183800,16847186895,2995,2995,2995,2995,0
|
|
20230821,183700,16847186895,2995,2995,2995,2995,0
|
|
20230821,183600,16847186895,2995,2995,2995,2995,0
|
|
20230821,183500,16847186895,2995,2995,2995,2995,0
|
|
20230821,183400,16847186895,2995,2995,2995,2995,0
|
|
20230821,183300,16847186895,2995,2995,2995,2995,0
|
|
20230821,183200,16847186895,2995,2995,2995,2995,0
|
|
20230821,183100,16847186895,2995,2995,2995,2995,0
|
|
20230821,183000,16847186895,2995,2995,2995,2995,0
|
|
20230821,182900,16847186895,2995,2995,2995,2995,0
|
|
20230821,182800,16847186895,2995,2995,2995,2995,0
|
|
20230821,182700,16847186895,2995,2995,2995,2995,0
|
|
20230821,182600,16847186895,2995,2995,2995,2995,0
|
|
20230821,182500,16847186895,2995,2995,2995,2995,0
|
|
20230821,182400,16847186895,2995,2995,2995,2995,0
|
|
20230821,182300,16847186895,2995,2995,2995,2995,0
|
|
20230821,182200,16847186895,2995,2995,2995,2995,0
|
|
20230821,182100,16847186895,2995,2995,2995,2995,0
|
|
20230821,182000,16847186895,2995,2995,2995,2995,41325
|
|
20230821,181900,16847186895,2995,2995,2995,2995,0
|
|
20230821,181800,16847186895,2995,2995,2995,2995,0
|
|
20230821,181700,16847186895,2995,2995,2995,2995,0
|
|
20230821,181600,16847186895,2995,2995,2995,2995,0
|
|
20230821,181500,16847186895,2995,2995,2995,2995,0
|
|
20230821,181400,16847186895,2995,2995,2995,2995,0
|
|
20230821,181300,16847186895,2995,2995,2995,2995,0
|
|
20230821,181200,16847186895,2995,2995,2995,2995,0
|
|
20230821,181100,16847186895,2995,2995,2995,2995,0
|
|
20230821,181000,16847186895,2995,2995,2995,2995,0
|
|
20230821,180900,16847186895,2995,2995,2995,2995,0
|
|
20230821,180800,16847186895,2995,2995,2995,2995,0
|
|
20230821,180700,16847186895,2995,2995,2995,2995,0
|
|
20230821,180600,16847186895,2995,2995,2995,2995,0
|
|
20230821,180500,16847186895,2995,2995,2995,2995,0
|
|
20230821,180400,16847186895,2995,2995,2995,2995,0
|
|
20230821,180300,16847186895,2995,2995,2995,2995,0
|
|
20230821,180200,16847186895,2995,2995,2995,2995,0
|
|
20230821,180100,16847186895,2995,2995,2995,2995,0
|
|
20230821,180000,16847186895,2995,2995,2995,2995,0
|
|
20230821,175900,16847186895,2995,2995,2995,2995,0
|
|
20230821,175800,16847186895,2995,2995,2995,2995,0
|
|
20230821,175700,16847186895,2995,2995,2995,2995,0
|
|
20230821,175600,16847186895,2995,2995,2995,2995,0
|
|
20230821,175500,16847186895,2995,2995,2995,2995,0
|
|
20230821,175400,16847186895,2995,2995,2995,2995,0
|
|
20230821,175300,16847186895,2995,2995,2995,2995,0
|
|
20230821,175200,16847186895,2995,2995,2995,2995,0
|
|
20230821,175100,16847186895,2995,2995,2995,2995,0
|
|
20230821,175000,16847186895,2995,2995,2995,2995,41325
|
|
20230821,174900,16847186895,2995,2995,2995,2995,0
|
|
20230821,174800,16847186895,2995,2995,2995,2995,0
|
|
20230821,174700,16847186895,2995,2995,2995,2995,0
|
|
20230821,174600,16847186895,2995,2995,2995,2995,0
|
|
20230821,174500,16847186895,2995,2995,2995,2995,0
|
|
20230821,174400,16847186895,2995,2995,2995,2995,0
|
|
20230821,174300,16847186895,2995,2995,2995,2995,0
|
|
20230821,174200,16847186895,2995,2995,2995,2995,0
|
|
20230821,174100,16847186895,2995,2995,2995,2995,0
|
|
20230821,174000,16847186895,2995,2995,2995,2995,0
|
|
20230821,173900,16847186895,2995,2995,2995,2995,0
|
|
20230821,173800,16847186895,2995,2995,2995,2995,0
|
|
20230821,173700,16847186895,2995,2995,2995,2995,0
|
|
20230821,173600,16847186895,2995,2995,2995,2995,0
|
|
20230821,173500,16847186895,2995,2995,2995,2995,0
|
|
20230821,173400,16847186895,2995,2995,2995,2995,0
|
|
20230821,173300,16847186895,2995,2995,2995,2995,0
|
|
20230821,173200,16847186895,2995,2995,2995,2995,0
|
|
20230821,173100,16847186895,2995,2995,2995,2995,0
|
|
20230821,173000,16847186895,2995,2995,2995,2995,0
|
|
20230821,172900,16847186895,2995,2995,2995,2995,0
|
|
20230821,172800,16847186895,2995,2995,2995,2995,0
|
|
20230821,172700,16847186895,2995,2995,2995,2995,0
|
|
20230821,172600,16847186895,2995,2995,2995,2995,0
|
|
20230821,172500,16847186895,2995,2995,2995,2995,0
|
|
20230821,172400,16847186895,2995,2995,2995,2995,0
|
|
20230821,172300,16847186895,2995,2995,2995,2995,0
|
|
20230821,172200,16847186895,2995,2995,2995,2995,0
|
|
20230821,172100,16847186895,2995,2995,2995,2995,0
|
|
20230821,172000,16847186895,2995,2995,2995,2995,41325
|
|
20230821,171900,16847186895,2995,2995,2995,2995,0
|
|
20230821,171800,16847186895,2995,2995,2995,2995,0
|
|
20230821,171700,16847186895,2995,2995,2995,2995,0
|
|
20230821,171600,16847186895,2995,2995,2995,2995,0
|
|
20230821,171500,16847186895,2995,2995,2995,2995,0
|
|
20230821,171400,16847186895,2995,2995,2995,2995,0
|
|
20230821,171300,16847186895,2995,2995,2995,2995,0
|
|
20230821,171200,16847186895,2995,2995,2995,2995,0
|
|
20230821,171100,16847186895,2995,2995,2995,2995,0
|
|
20230821,171000,16847186895,2995,2995,2995,2995,0
|
|
20230821,170900,16847186895,2995,2995,2995,2995,0
|
|
20230821,170800,16847186895,2995,2995,2995,2995,0
|
|
20230821,170700,16847186895,2995,2995,2995,2995,0
|
|
20230821,170600,16847186895,2995,2995,2995,2995,0
|
|
20230821,170500,16847186895,2995,2995,2995,2995,0
|
|
20230821,170400,16847186895,2995,2995,2995,2995,0
|
|
20230821,170300,16847186895,2995,2995,2995,2995,0
|
|
20230821,170200,16847186895,2995,2995,2995,2995,0
|
|
20230821,170100,16847186895,2995,2995,2995,2995,0
|
|
20230821,170000,16847186895,2995,2995,2995,2995,0
|
|
20230821,165900,16847186895,2995,2995,2995,2995,0
|
|
20230821,165800,16847186895,2995,2995,2995,2995,0
|
|
20230821,165700,16847186895,2995,2995,2995,2995,0
|
|
20230821,165600,16847186895,2995,2995,2995,2995,0
|
|
20230821,165500,16847186895,2995,2995,2995,2995,0
|
|
20230821,165400,16847186895,2995,2995,2995,2995,0
|
|
20230821,165300,16847186895,2995,2995,2995,2995,0
|
|
20230821,165200,16847186895,2995,2995,2995,2995,0
|
|
20230821,165100,16847186895,2995,2995,2995,2995,0
|
|
20230821,165000,16847186895,2995,2995,2995,2995,41325
|
|
20230821,164900,16847186895,2995,2995,2995,2995,0
|
|
20230821,164800,16847186895,2995,2995,2995,2995,0
|
|
20230821,164700,16847186895,2995,2995,2995,2995,0
|
|
20230821,164600,16847186895,2995,2995,2995,2995,0
|
|
20230821,164500,16847186895,2995,2995,2995,2995,0
|
|
20230821,164400,16847186895,2995,2995,2995,2995,0
|
|
20230821,164300,16847186895,2995,2995,2995,2995,0
|
|
20230821,164200,16847186895,2995,2995,2995,2995,0
|
|
20230821,164100,16847186895,2995,2995,2995,2995,0
|
|
20230821,164000,16847186895,2995,2995,2995,2995,0
|
|
20230821,163900,16847186895,2995,2995,2995,2995,0
|
|
20230821,163800,16847186895,2995,2995,2995,2995,0
|
|
20230821,163700,16847186895,2995,2995,2995,2995,0
|
|
20230821,163600,16847186895,2995,2995,2995,2995,0
|
|
20230821,163500,16847186895,2995,2995,2995,2995,0
|
|
20230821,163400,16847186895,2995,2995,2995,2995,0
|
|
20230821,163300,16847186895,2995,2995,2995,2995,0
|
|
20230821,163200,16847186895,2995,2995,2995,2995,0
|
|
20230821,163100,16847186895,2995,2995,2995,2995,0
|
|
20230821,163000,16847186895,2995,2995,2995,2995,0
|
|
20230821,162900,16847186895,2995,2995,2995,2995,0
|
|
20230821,162800,16847186895,2995,2995,2995,2995,0
|
|
20230821,162700,16847186895,2995,2995,2995,2995,0
|
|
20230821,162600,16847186895,2995,2995,2995,2995,0
|
|
20230821,162500,16847186895,2995,2995,2995,2995,0
|
|
20230821,162400,16847186895,2995,2995,2995,2995,0
|
|
20230821,162300,16847186895,2995,2995,2995,2995,0
|
|
20230821,162200,16847186895,2995,2995,2995,2995,0
|
|
20230821,162100,16847186895,2995,2995,2995,2995,0
|
|
20230821,162000,16847186895,2995,2995,2995,2995,41325
|
|
20230821,161900,16847186895,2995,2995,2995,2995,0
|
|
20230821,161800,16847186895,2995,2995,2995,2995,0
|
|
20230821,161700,16847186895,2995,2995,2995,2995,0
|
|
20230821,161600,16847186895,2995,2995,2995,2995,0
|
|
20230821,161500,16847186895,2995,2995,2995,2995,0
|
|
20230821,161400,16847186895,2995,2995,2995,2995,0
|
|
20230821,161300,16847186895,2995,2995,2995,2995,0
|
|
20230821,161200,16847186895,2995,2995,2995,2995,0
|
|
20230821,161100,16847186895,2995,2995,2995,2995,0
|
|
20230821,161000,16847186895,2995,2995,2995,2995,0
|
|
20230821,160900,16847186895,2995,2995,2995,2995,0
|
|
20230821,160800,16847186895,2995,2995,2995,2995,0
|
|
20230821,160700,16847186895,2995,2995,2995,2995,0
|
|
20230821,160600,16847186895,2995,2995,2995,2995,0
|
|
20230821,160500,16847186895,2995,2995,2995,2995,0
|
|
20230821,160400,16847186895,2995,2995,2995,2995,0
|
|
20230821,160300,16847186895,2995,2995,2995,2995,0
|
|
20230821,160200,16847186895,2995,2995,2995,2995,0
|
|
20230821,160100,16847186895,2995,2995,2995,2995,0
|
|
20230821,160000,16847186895,2995,2995,2995,2995,0
|
|
20230821,155900,16847186895,2995,2995,2995,2995,0
|
|
20230821,155800,16847186895,2995,2995,2995,2995,0
|
|
20230821,155700,16847186895,2995,2995,2995,2995,0
|
|
20230821,155600,16847186895,2995,2995,2995,2995,0
|
|
20230821,155500,16847186895,2995,2995,2995,2995,0
|
|
20230821,155400,16847186895,2995,2995,2995,2995,0
|
|
20230821,155300,16847186895,2995,2995,2995,2995,0
|
|
20230821,155200,16847186895,2995,2995,2995,2995,0
|
|
20230821,155100,16847186895,2995,2995,2995,2995,0
|
|
20230821,155000,16847186895,2995,2995,2995,2995,41325
|
|
20230821,154900,16847186895,2995,2995,2995,2995,0
|
|
20230821,154800,16847186895,2995,2995,2995,2995,0
|
|
20230821,154700,16847186895,2995,2995,2995,2995,0
|
|
20230821,154600,16847186895,2995,2995,2995,2995,0
|
|
20230821,154500,16847186895,2995,2995,2995,2995,0
|
|
20230821,154400,16847186895,2995,2995,2995,2995,0
|
|
20230821,154300,16847186895,2995,2995,2995,2995,0
|
|
20230821,154200,16847186895,2995,2995,2995,2995,0
|
|
20230821,154100,16847186895,2995,2995,2995,2995,0
|
|
20230821,154000,16847186895,2995,2995,2995,2995,0
|
|
20230821,153900,16847186895,2995,2995,2995,2995,0
|
|
20230821,153800,16847186895,2995,2995,2995,2995,0
|
|
20230821,153700,16847186895,2995,2995,2995,2995,0
|
|
20230821,153600,16847186895,2995,2995,2995,2995,0
|
|
20230821,153500,16847186895,2995,2995,2995,2995,0
|
|
20230821,153400,16847186895,2995,2995,2995,2995,0
|
|
20230821,153300,16847186895,2995,2995,2995,2995,0
|
|
20230821,153200,16847186895,2995,2995,2995,2995,0
|
|
20230821,153100,16847186895,2995,2995,2995,2995,0
|
|
20230821,153000,16847186895,2995,2995,2995,2995,41325
|
|
20230821,152900,16723418520,2995,2995,2995,2995,0
|
|
20230821,152800,16723418520,2995,2995,2995,2995,0
|
|
20230821,152700,16723418520,2995,2995,2995,2995,0
|
|
20230821,152600,16723418520,2995,2995,2995,2995,0
|
|
20230821,152500,16723418520,2995,2995,2995,2995,0
|
|
20230821,152400,16723418520,2995,2995,2995,2995,0
|
|
20230821,152300,16723418520,2995,2995,2995,2995,0
|
|
20230821,152200,16723418520,2995,2995,2995,2995,0
|
|
20230821,152100,16723418520,2995,2995,2995,2995,0
|
|
20230821,152000,16723418520,2995,2995,2995,2995,0
|
|
20230821,151900,16723418520,2995,3000,3005,2995,18872
|
|
20230821,151800,16666845725,3015,3015,3015,3005,12367
|
|
20230821,151700,16629652580,3015,3010,3015,3005,4715
|
|
20230821,151600,16615455770,3010,3005,3015,3005,16176
|
|
20230821,151500,16566794520,3010,3005,3010,3000,3456
|
|
20230821,151400,16556409030,3005,3005,3005,3000,10495
|
|
20230821,151300,16524873430,3005,3005,3005,3000,6671
|
|
20230821,151200,16504833780,3000,3005,3005,3000,9726
|
|
20230821,151100,16475641235,3005,3000,3005,2995,16204
|
|
20230821,151000,16427026180,3000,3000,3000,2995,2064
|
|
20230821,150900,16420842340,2995,2995,3000,2990,11783
|
|
20230821,150800,16385565245,3000,3000,3000,2990,5264
|
|
20230821,150700,16369807680,2995,2995,2995,2990,5193
|
|
20230821,150600,16354265115,2995,2995,3000,2990,13383
|
|
20230821,150500,16314228625,2995,3005,3005,2990,25009
|
|
20230821,150400,16239327650,3000,3000,3005,3000,5481
|
|
20230821,150300,16222884565,3000,3005,3005,2995,7565
|
|
20230821,150200,16200184625,3000,3005,3005,3000,9807
|
|
20230821,150100,16170753465,3005,3005,3005,3000,1503
|
|
20230821,150000,16166241450,3005,3010,3010,3005,11904
|
|
20230821,145900,16130462305,3010,3005,3010,3005,6430
|
|
20230821,145800,16111116915,3005,3010,3010,3005,3135
|
|
20230821,145700,16101684165,3010,3010,3010,3005,5003
|
|
20230821,145600,16086646670,3010,3010,3010,3005,5126
|
|
20230821,145500,16071227290,3005,3005,3010,3000,1598
|
|
20230821,145400,16066426175,3005,3000,3005,3000,2259
|
|
20230821,145300,16059638870,3005,3000,3005,3000,9629
|
|
20230821,145200,16030745915,3000,2995,3000,2995,6161
|
|
20230821,145100,16012285180,2995,3000,3005,2995,5100
|
|
20230821,145000,15996997000,3005,3005,3015,3000,59734
|
|
20230821,144900,15817662665,3010,3015,3015,3010,3712
|
|
20230821,144800,15806481255,3015,3000,3015,3000,2096
|
|
20230821,144700,15800170420,3010,3010,3010,3000,13982
|
|
20230821,144600,15758192415,3010,3010,3010,3005,3817
|
|
20230821,144500,15746708745,3010,3005,3010,3005,7384
|
|
20230821,144400,15724518770,3005,3005,3005,3000,3664
|
|
20230821,144300,15713509100,3005,3005,3005,3005,22709
|
|
20230821,144200,15645268555,3005,2995,3005,2995,18516
|
|
20230821,144100,15589689765,2995,2990,3000,2985,11975
|
|
20230821,144000,15553850525,2985,2995,2995,2985,33330
|
|
20230821,143900,15454160740,2995,3000,3000,2995,15131
|
|
20230821,143800,15408791095,3005,3005,3005,3000,3594
|
|
20230821,143700,15397996490,3000,3000,3005,3000,4909
|
|
20230821,143600,15383263605,3000,2995,3005,2995,6679
|
|
20230821,143500,15363227395,2995,3000,3000,2995,7827
|
|
20230821,143400,15339762935,3000,3005,3010,3000,10103
|
|
20230821,143300,15309405165,3005,3000,3005,2995,12605
|
|
20230821,143200,15271596360,3000,3000,3010,2995,23602
|
|
20230821,143100,15200815040,3000,3005,3010,3000,31537
|
|
20230821,143000,15106143810,3005,3005,3010,3005,8363
|
|
20230821,142900,15081011670,3005,3015,3015,3005,24108
|
|
20230821,142800,15008525315,3015,3015,3020,3015,10206
|
|
20230821,142700,14977753720,3015,3015,3025,3015,3564
|
|
20230821,142600,14967001920,3015,3025,3025,3015,15930
|
|
20230821,142500,14918902100,3030,3025,3030,3025,6347
|
|
20230821,142400,14899693080,3030,3035,3035,3025,8689
|
|
20230821,142300,14873404400,3030,3035,3035,3025,5609
|
|
20230821,142200,14856421200,3030,3035,3035,3025,6822
|
|
20230821,142100,14835774110,3030,3030,3035,3030,5097
|
|
20230821,142000,14820330195,3030,3030,3035,3025,12182
|
|
20230821,141900,14783440455,3030,3035,3035,3020,12330
|
|
20230821,141800,14746165215,3035,3045,3045,3020,24198
|
|
20230821,141700,14672784630,3045,3035,3050,3035,23972
|
|
20230821,141600,14599890685,3035,3040,3045,3030,10841
|
|
20230821,141500,14566969520,3040,3055,3055,3040,7582
|
|
20230821,141400,14543883305,3060,3035,3060,3035,10114
|
|
20230821,141300,14513004340,3035,3070,3070,3025,68279
|
|
20230821,141200,14305164240,3070,3075,3075,3065,12362
|
|
20230821,141100,14267212535,3075,3080,3085,3075,19701
|
|
20230821,141000,14206574115,3080,3085,3090,3075,30799
|
|
20230821,140900,14111618520,3085,3070,3090,3070,32307
|
|
20230821,140800,14012023205,3065,3060,3070,3055,15503
|
|
20230821,140700,13964621435,3055,3085,3085,3055,40080
|
|
20230821,140600,13841409190,3085,3075,3090,3075,37302
|
|
20230821,140500,13726442485,3070,3065,3070,3065,43313
|
|
20230821,140400,13593498460,3065,3065,3070,3060,59984
|
|
20230821,140300,13409674140,3065,3045,3065,3040,54196
|
|
20230821,140200,13244188670,3040,3045,3045,3040,4232
|
|
20230821,140100,13231308470,3045,3040,3045,3040,4671
|
|
20230821,140000,13217101125,3040,3045,3045,3040,4767
|
|
20230821,135900,13202608070,3045,3045,3050,3045,8366
|
|
20230821,135800,13177131125,3045,3045,3045,3040,10368
|
|
20230821,135700,13145560900,3045,3045,3050,3045,4593
|
|
20230821,135600,13131560285,3045,3035,3045,3035,12688
|
|
20230821,135500,13092990850,3035,3040,3040,3035,7032
|
|
20230821,135400,13071645445,3035,3030,3035,3030,9889
|
|
20230821,135300,13041638815,3030,3030,3030,3025,4566
|
|
20230821,135200,13027809910,3025,3025,3030,3025,2134
|
|
20230821,135100,13021349600,3025,3035,3035,3025,18711
|
|
20230821,135000,12964659955,3035,3040,3045,3035,11039
|
|
20230821,134900,12931102765,3040,3040,3045,3040,5381
|
|
20230821,134800,12914728700,3045,3040,3045,3040,2551
|
|
20230821,134700,12906970065,3045,3045,3050,3040,22294
|
|
20230821,134600,12839127590,3045,3045,3050,3040,9423
|
|
20230821,134500,12810463450,3045,3050,3050,3045,9985
|
|
20230821,134400,12780053525,3050,3040,3050,3040,21583
|
|
20230821,134300,12714373190,3035,3035,3035,3030,5744
|
|
20230821,134200,12696957520,3035,3035,3040,3025,7156
|
|
20230821,134100,12675252845,3035,3030,3035,3030,8326
|
|
20230821,134000,12650009615,3035,3035,3040,3025,9123
|
|
20230821,133900,12622354810,3030,3035,3035,3025,11682
|
|
20230821,133800,12586917000,3035,3030,3035,3020,7824
|
|
20230821,133700,12563226970,3030,3035,3035,3020,8257
|
|
20230821,133600,12538239350,3030,3035,3035,3025,10432
|
|
20230821,133500,12506623145,3035,3045,3050,3000,53161
|
|
20230821,133400,12345738970,3045,3040,3050,3035,31065
|
|
20230821,133300,12251246805,3040,3015,3050,3010,111302
|
|
20230821,133200,11913202800,3015,3015,3015,3015,1245
|
|
20230821,133100,11909449125,3015,3015,3020,3015,7420
|
|
20230821,133000,11887077670,3020,3020,3020,3020,4618
|
|
20230821,132900,11873131310,3020,3025,3025,3020,505
|
|
20230821,132800,11871606205,3025,3025,3025,3020,2170
|
|
20230821,132700,11865052620,3025,3030,3030,3020,5233
|
|
20230821,132600,11849243425,3025,3020,3025,3020,6380
|
|
20230821,132500,11829944105,3025,3030,3030,3020,6154
|
|
20230821,132400,11811330085,3030,3025,3030,3020,2726
|
|
20230821,132300,11803087210,3025,3025,3030,3020,7621
|
|
20230821,132200,11780034340,3025,3005,3025,3005,17440
|
|
20230821,132100,11727514765,3010,3015,3015,3005,4935
|
|
20230821,132000,11712664620,3015,3015,3015,3005,2784
|
|
20230821,131900,11704271385,3015,3015,3015,3005,16479
|
|
20230821,131800,11654673855,3015,3015,3015,3010,2614
|
|
20230821,131700,11646798495,3015,3005,3015,3005,4974
|
|
20230821,131600,11631832135,3005,2995,3005,2995,7779
|
|
20230821,131500,11608479555,3000,3005,3005,2995,7057
|
|
20230821,131400,11587310730,3005,3005,3005,3000,792
|
|
20230821,131300,11584934645,3005,3000,3005,3000,7188
|
|
20230821,131200,11563352890,3000,3010,3010,3000,1725
|
|
20230821,131100,11558175740,3005,3000,3010,3000,794
|
|
20230821,131000,11555789975,3000,3010,3010,3000,11223
|
|
20230821,130900,11522063505,3005,3005,3010,3000,9330
|
|
20230821,130800,11494020140,3005,3005,3010,3000,9979
|
|
20230821,130700,11464065240,3005,3005,3005,3000,512
|
|
20230821,130600,11462528900,3005,3000,3005,2990,3880
|
|
20230821,130500,11450882835,3000,2995,3000,2990,1040
|
|
20230821,130400,11447773180,2995,3000,3005,2995,2692
|
|
20230821,130300,11439705895,3005,3000,3005,2995,2790
|
|
20230821,130200,11431344595,3000,2995,3005,2995,443
|
|
20230821,130100,11430016085,2995,3000,3005,2995,3629
|
|
20230821,130000,11419132170,2995,2995,3000,2985,11608
|
|
20230821,125900,11384362375,2995,3000,3000,2990,6981
|
|
20230821,125800,11363438675,3000,3005,3010,3000,890
|
|
20230821,125700,11360766310,3015,3015,3015,3000,3596
|
|
20230821,125600,11349955665,3005,3010,3010,3005,3627
|
|
20230821,125500,11339044205,3010,3015,3020,3005,4545
|
|
20230821,125400,11325360850,3015,3030,3030,3015,2548
|
|
20230821,125300,11317656440,3025,3015,3025,3005,6851
|
|
20230821,125200,11296985450,3015,3030,3030,3015,6346
|
|
20230821,125100,11277808910,3030,3030,3030,3025,4823
|
|
20230821,125000,11263207655,3030,3015,3030,3015,14887
|
|
20230821,124900,11218233590,3015,3015,3020,3015,8193
|
|
20230821,124800,11193503720,3015,3015,3020,3015,4368
|
|
20230821,124700,11180332110,3015,3015,3020,3010,7298
|
|
20230821,124600,11158342565,3015,3010,3015,3010,3403
|
|
20230821,124500,11148091140,3015,3020,3020,3010,9146
|
|
20230821,124400,11120479340,3015,3010,3020,3005,10102
|
|
20230821,124300,11090044235,3005,3000,3010,2995,3791
|
|
20230821,124200,11078660870,3000,3005,3005,2995,7645
|
|
20230821,124100,11055753040,3000,3000,3005,3000,6752
|
|
20230821,124000,11035490070,3000,2990,3000,2985,13229
|
|
20230821,123900,10995878640,2990,2990,2990,2990,261
|
|
20230821,123800,10995098250,2985,2985,2990,2985,280
|
|
20230821,123700,10994262270,2990,2985,2990,2985,1687
|
|
20230821,123600,10989223505,2985,2990,2990,2975,4753
|
|
20230821,123500,10975024195,2985,2985,2995,2960,23472
|
|
20230821,123400,10905109805,2990,2990,2995,2985,5237
|
|
20230821,123300,10889468195,2995,2990,2995,2985,1415
|
|
20230821,123200,10885238675,2985,2995,2995,2985,447
|
|
20230821,123100,10883902125,2995,2995,3000,2980,6257
|
|
20230821,123000,10865198755,2995,2995,3000,2995,4899
|
|
20230821,122900,10850514105,3000,3005,3005,3000,4020
|
|
20230821,122800,10838452080,3005,2980,3005,2980,15509
|
|
20230821,122700,10792082030,2975,2975,2975,2975,5898
|
|
20230821,122600,10774535480,2975,2975,2975,2975,1510
|
|
20230821,122500,10770043230,2970,2970,2975,2965,4279
|
|
20230821,122400,10757340780,2970,2970,2970,2960,19379
|
|
20230821,122300,10699864740,2970,2975,2980,2970,2216
|
|
20230821,122200,10693278010,2970,2970,2975,2960,11109
|
|
20230821,122100,10660347350,2970,2970,2975,2965,8838
|
|
20230821,122000,10634122070,2970,2975,2980,2970,16702
|
|
20230821,121900,10584492860,2975,2975,2980,2975,6416
|
|
20230821,121800,10565400880,2975,2980,2980,2975,10997
|
|
20230821,121700,10532662925,2980,2980,2980,2980,1417
|
|
20230821,121600,10528440265,2980,2980,2985,2980,20437
|
|
20230821,121500,10467530135,2985,2985,2985,2985,700
|
|
20230821,121400,10465440635,2985,2985,2985,2980,1593
|
|
20230821,121300,10460685780,2980,2980,2985,2980,6795
|
|
20230821,121200,10440416250,2985,2985,2990,2985,5328
|
|
20230821,121100,10424511085,2985,2990,2990,2985,7345
|
|
20230821,121000,10402578590,2990,2995,2995,2990,7317
|
|
20230821,120900,10380698945,2995,2995,2995,2990,429
|
|
20230821,120800,10379414265,2995,2990,2995,2990,2218
|
|
20230821,120700,10372782005,2990,3000,3000,2990,1637
|
|
20230821,120600,10367873615,3000,2985,3000,2985,2690
|
|
20230821,120500,10359827555,2985,2995,2995,2985,9077
|
|
20230821,120400,10332689175,2995,2985,2995,2985,3375
|
|
20230821,120300,10322602440,2990,2985,2990,2985,2247
|
|
20230821,120200,10315891185,2990,2995,2995,2985,11753
|
|
20230821,120100,10280718150,3000,2995,3000,2995,4399
|
|
20230821,120000,10267533785,3000,3005,3005,3000,1377
|
|
20230821,115900,10263401235,3000,3000,3010,3000,13899
|
|
20230821,115800,10221701755,3005,3000,3010,3000,4450
|
|
20230821,115700,10208331550,3000,2985,3000,2985,7940
|
|
20230821,115600,10184526905,2985,2980,2985,2980,8163
|
|
20230821,115500,10160160850,2980,2985,2985,2980,1496
|
|
20230821,115400,10155702260,2985,2980,2985,2980,4786
|
|
20230821,115300,10141437470,2980,2975,2980,2975,4620
|
|
20230821,115200,10127675370,2975,2980,2980,2975,1547
|
|
20230821,115100,10123071560,2980,2980,2980,2975,1691
|
|
20230821,115000,10118034780,2980,2985,2985,2975,5069
|
|
20230821,114900,10102951735,2975,2975,2980,2975,2377
|
|
20230821,114800,10095880110,2975,2985,2990,2975,6169
|
|
20230821,114700,10077499320,2985,2975,2985,2975,4961
|
|
20230821,114600,10062738310,2975,2980,2980,2975,16903
|
|
20230821,114500,10012447720,2985,2990,2990,2975,18128
|
|
20230821,114400,9958457930,2995,2980,2995,2980,11686
|
|
20230821,114300,9923573420,2990,2965,2995,2965,7038
|
|
20230821,114200,9902537755,2965,2975,2985,2965,13847
|
|
20230821,114100,9861455235,2975,2970,2975,2965,7206
|
|
20230821,114000,9840063820,2970,2975,2975,2970,7254
|
|
20230821,113900,9818508295,2975,2970,2975,2970,7242
|
|
20230821,113800,9796965345,2970,2980,2985,2970,14361
|
|
20230821,113700,9754256980,2980,2980,2980,2970,10741
|
|
20230821,113600,9722307610,2975,2985,2985,2975,6843
|
|
20230821,113500,9701935725,2975,2990,3000,2975,6548
|
|
20230821,113400,9682406590,2990,3000,3000,2980,14695
|
|
20230821,113300,9638567810,2990,2990,3000,2985,24749
|
|
20230821,113200,9564572825,2990,2995,2995,2990,15067
|
|
20230821,113100,9519498740,2995,2995,3000,2995,14889
|
|
20230821,113000,9474899555,3000,2995,3005,2995,4093
|
|
20230821,112900,9462634500,2995,3010,3010,2995,4869
|
|
20230821,112800,9448041535,3005,3000,3015,2995,7300
|
|
20230821,112700,9426096945,3005,3000,3010,2995,18963
|
|
20230821,112600,9369213165,3005,2995,3005,2990,7605
|
|
20230821,112500,9346417460,2995,3005,3005,2995,19680
|
|
20230821,112400,9287400635,3000,3010,3015,3000,26865
|
|
20230821,112300,9206655795,3005,3010,3020,3005,24150
|
|
20230821,112200,9133980960,3015,3020,3025,3010,10911
|
|
20230821,112100,9101106740,3020,3030,3035,3010,9735
|
|
20230821,112000,9071638580,3030,3040,3045,3030,24858
|
|
20230821,111900,8996096830,3040,3045,3050,3040,14461
|
|
20230821,111800,8952069000,3050,3045,3050,3045,16049
|
|
20230821,111700,8903190695,3045,3050,3050,3040,13368
|
|
20230821,111600,8862466050,3045,3045,3050,3040,11487
|
|
20230821,111500,8827473985,3045,3040,3050,3040,32140
|
|
20230821,111400,8729653570,3040,3025,3040,3025,27470
|
|
20230821,111300,8646306860,3030,3030,3030,3005,36424
|
|
20230821,111200,8536341355,3030,3030,3030,3025,9096
|
|
20230821,111100,8508789945,3025,3025,3030,3020,4500
|
|
20230821,111000,8495175750,3025,3020,3025,3020,3554
|
|
20230821,110900,8484428240,3020,3025,3030,3020,14013
|
|
20230821,110800,8442032190,3025,3015,3025,3015,4582
|
|
20230821,110700,8428185215,3015,3015,3020,3005,17008
|
|
20230821,110600,8376854375,3010,3005,3010,3005,8238
|
|
20230821,110500,8352075210,3005,3005,3010,3000,8021
|
|
20230821,110400,8327967490,3005,3015,3015,3005,3979
|
|
20230821,110300,8315987500,3015,3015,3020,3010,9558
|
|
20230821,110200,8287179350,3020,3020,3020,3015,2931
|
|
20230821,110100,8278328380,3020,3020,3020,3015,8587
|
|
20230821,110000,8252403290,3020,3025,3025,3010,4064
|
|
20230821,105900,8240132715,3025,3005,3025,3000,22610
|
|
20230821,105800,8171901710,3005,3000,3015,3000,16445
|
|
20230821,105700,8122483445,3000,3000,3000,3000,4320
|
|
20230821,105600,8109523445,3000,3005,3005,3000,4147
|
|
20230821,105500,8097071220,3010,3010,3010,3000,822
|
|
20230821,105400,8094604390,3010,3000,3015,3000,10581
|
|
20230821,105300,8062730120,3000,3000,3000,2995,9101
|
|
20230821,105200,8035430440,3000,3005,3005,3000,9230
|
|
20230821,105100,8007727675,3005,3010,3010,3000,7879
|
|
20230821,105000,7984050575,3010,3015,3015,3010,16389
|
|
20230821,104900,7934684235,3015,3015,3015,3010,4238
|
|
20230821,104800,7921907380,3015,3005,3015,3000,16552
|
|
20230821,104700,7872089690,3000,3000,3010,3000,7234
|
|
20230821,104600,7850373630,3000,3000,3005,2995,6680
|
|
20230821,104500,7830339705,3005,3000,3010,2995,9084
|
|
20230821,104400,7803040850,3000,3005,3005,2995,4464
|
|
20230821,104300,7789640580,3005,3005,3015,3005,8431
|
|
20230821,104200,7764286720,3000,3000,3005,2995,10033
|
|
20230821,104100,7734199135,3000,3000,3015,3000,31874
|
|
20230821,104000,7638424065,2985,2985,2995,2975,13842
|
|
20230821,103900,7597100920,2985,2990,2990,2985,5790
|
|
20230821,103800,7579815975,2990,2995,2995,2985,1859
|
|
20230821,103700,7574248400,2995,2980,2995,2980,11609
|
|
20230821,103600,7539529265,2985,2985,2990,2985,5907
|
|
20230821,103500,7521887175,2985,2995,2995,2985,4177
|
|
20230821,103400,7509395500,2995,2995,2995,2990,1825
|
|
20230821,103300,7503930885,3000,3000,3000,2990,1928
|
|
20230821,103200,7498153920,3000,2985,3000,2980,6433
|
|
20230821,103100,7478918725,2985,2980,2985,2975,8428
|
|
20230821,103000,7453813810,2970,2995,2995,2965,22031
|
|
20230821,102900,7388145460,2995,2995,3000,2990,6095
|
|
20230821,102800,7369886665,2995,3005,3005,2995,7548
|
|
20230821,102700,7347234000,3005,3000,3005,2995,6627
|
|
20230821,102600,7327338380,3000,3005,3005,3000,4945
|
|
20230821,102500,7312503290,3005,3010,3010,3005,3767
|
|
20230821,102400,7301175710,3005,3000,3015,3000,8409
|
|
20230821,102300,7275903860,3000,3015,3015,2980,10385
|
|
20230821,102200,7244770130,3005,3015,3020,3005,22656
|
|
20230821,102100,7176418810,3015,3005,3015,3000,20627
|
|
20230821,102000,7114359270,3010,3000,3020,3000,36147
|
|
20230821,101900,7005502815,3000,2990,3005,2985,18837
|
|
20230821,101800,6949085180,2980,2985,2990,2980,4281
|
|
20230821,101700,6936304350,2980,2970,2980,2970,5351
|
|
20230821,101600,6920383600,2970,2985,2985,2970,4378
|
|
20230821,101500,6907342275,2980,2985,2985,2980,4882
|
|
20230821,101400,6892791370,2980,2985,2990,2980,7354
|
|
20230821,101300,6870822560,2985,2965,2985,2960,14733
|
|
20230821,101200,6826949840,2965,2965,2970,2955,20451
|
|
20230821,101100,6766384195,2965,2975,2975,2965,6693
|
|
20230821,101000,6746498760,2975,2970,2975,2965,3815
|
|
20230821,100900,6735153490,2965,2965,2970,2955,10714
|
|
20230821,100800,6703384060,2960,2970,2970,2960,9904
|
|
20230821,100700,6674029845,2970,2960,2970,2955,9666
|
|
20230821,100600,6645424295,2955,2970,2975,2955,28458
|
|
20230821,100500,6561178490,2970,2975,2975,2970,8905
|
|
20230821,100400,6534710640,2975,2975,2975,2970,5162
|
|
20230821,100300,6519356320,2975,2980,2980,2975,4189
|
|
20230821,100200,6506882015,2980,2980,2985,2970,4175
|
|
20230821,100100,6494441360,2970,2960,2980,2955,38379
|
|
20230821,100000,6380815740,2955,2975,2975,2955,41496
|
|
20230821,095900,6257946680,2975,2995,2995,2975,21296
|
|
20230821,095800,6194388910,2995,2990,3000,2990,6122
|
|
20230821,095700,6176032955,3000,2990,3000,2990,18999
|
|
20230821,095600,6119092630,2990,2990,2995,2985,5007
|
|
20230821,095500,6104120990,2980,2975,2990,2975,9658
|
|
20230821,095400,6075327180,2975,2980,2985,2970,20253
|
|
20230821,095300,6015033610,2975,2975,2985,2970,25105
|
|
20230821,095200,5940371315,2975,2990,3005,2970,33025
|
|
20230821,095100,5841708595,2990,3010,3020,2990,54626
|
|
20230821,095000,5677422310,3015,3000,3015,2995,14137
|
|
20230821,094900,5634913410,2995,2975,3000,2975,15333
|
|
20230821,094800,5589107230,2975,3010,3010,2970,60707
|
|
20230821,094700,5407315110,3005,3010,3015,3005,36617
|
|
20230821,094600,5297127050,3015,3030,3035,3000,47933
|
|
20230821,094500,5152334225,3030,3065,3065,3000,94653
|
|
20230821,094400,4865771340,3060,2985,3070,2980,174720
|
|
20230821,094300,4337180750,2985,2985,2990,2980,24028
|
|
20230821,094200,4265425780,2985,2975,2990,2975,20617
|
|
20230821,094100,4203950690,2975,2970,2975,2960,25410
|
|
20230821,094000,4128499935,2970,2960,2975,2955,19840
|
|
20230821,093900,4069677405,2965,2960,2975,2950,14818
|
|
20230821,093800,4025772450,2955,2945,2955,2945,7885
|
|
20230821,093700,4002493945,2950,2940,2950,2940,9338
|
|
20230821,093600,3974967590,2935,2945,2945,2935,10605
|
|
20230821,093500,3943805165,2945,2955,2955,2940,11320
|
|
20230821,093400,3910441270,2950,2955,2960,2950,11635
|
|
20230821,093300,3876041605,2955,2940,2955,2935,50803
|
|
20230821,093200,3726399840,2940,2935,2940,2930,10503
|
|
20230821,093100,3695557810,2935,2930,2935,2920,17672
|
|
20230821,093000,3643720235,2930,2920,2940,2920,4728
|
|
20230821,092900,3629868695,2930,2915,2935,2915,19663
|
|
20230821,092800,3572323815,2920,2915,2925,2910,10351
|
|
20230821,092700,3542155725,2905,2920,2920,2900,21076
|
|
20230821,092600,3480832395,2915,2925,2925,2915,4342
|
|
20230821,092500,3468150725,2925,2940,2940,2920,8780
|
|
20230821,092400,3442416945,2945,2950,2950,2920,20489
|
|
20230821,092300,3382110590,2950,2920,2950,2910,23046
|
|
20230821,092200,3314508345,2905,2910,2925,2890,29873
|
|
20230821,092100,3227746800,2900,2890,2915,2880,41538
|
|
20230821,092000,3107681045,2895,2925,2925,2890,29318
|
|
20230821,091900,3022404755,2925,2925,2940,2920,11842
|
|
20230821,091800,2987767570,2925,2945,2950,2915,45303
|
|
20230821,091700,2854876370,2940,2945,2950,2940,16544
|
|
20230821,091600,2806140010,2945,2945,2950,2940,16420
|
|
20230821,091500,2757820695,2945,2945,2950,2935,18070
|
|
20230821,091400,2704643520,2935,2960,2960,2935,55179
|
|
20230821,091300,2541974900,2950,2965,2965,2940,37402
|
|
20230821,091200,2431555075,2955,2980,2985,2955,53708
|
|
20230821,091100,2271962365,2975,2960,2990,2955,105474
|
|
20230821,091000,1958297515,2960,2910,2960,2895,76725
|
|
20230821,090900,1733435545,2905,2875,2905,2875,53499
|
|
20230821,090800,1578634245,2875,2885,2885,2860,23223
|
|
20230821,090700,1511926010,2885,2895,2895,2875,48510
|
|
20230821,090600,1372151540,2890,2890,2905,2870,45913
|
|
20230821,090500,1239474745,2890,2830,2895,2830,36750
|
|
20230821,090400,1134494525,2830,2835,2840,2830,25738
|
|
20230821,090300,1061546935,2835,2830,2845,2825,55399
|
|
20230821,090200,904526200,2835,2835,2845,2830,64497
|
|
20230821,090100,721693890,2835,2855,2855,2820,67885
|
|
20230821,090000,529009855,2855,2850,2895,2840,163113
|