600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185700,5179130395,2845,2845,2845,2845,16302
|
|
20230803,185600,5179130395,2845,2845,2845,2845,0
|
|
20230803,185500,5179130395,2845,2845,2845,2845,0
|
|
20230803,185400,5179130395,2845,2845,2845,2845,0
|
|
20230803,185300,5179130395,2845,2845,2845,2845,0
|
|
20230803,185200,5179130395,2845,2845,2845,2845,0
|
|
20230803,185100,5179130395,2845,2845,2845,2845,0
|
|
20230803,185000,5179130395,2845,2845,2845,2845,0
|
|
20230803,184900,5179130395,2845,2845,2845,2845,0
|
|
20230803,184800,5179130395,2845,2845,2845,2845,0
|
|
20230803,184700,5179130395,2845,2845,2845,2845,0
|
|
20230803,184600,5179130395,2845,2845,2845,2845,0
|
|
20230803,184500,5179130395,2845,2845,2845,2845,0
|
|
20230803,184400,5179130395,2845,2845,2845,2845,0
|
|
20230803,184300,5179130395,2845,2845,2845,2845,0
|
|
20230803,184200,5179130395,2845,2845,2845,2845,0
|
|
20230803,184100,5179130395,2845,2845,2845,2845,0
|
|
20230803,184000,5179130395,2845,2845,2845,2845,0
|
|
20230803,183900,5179130395,2845,2845,2845,2845,0
|
|
20230803,183800,5179130395,2845,2845,2845,2845,0
|
|
20230803,183700,5179130395,2845,2845,2845,2845,0
|
|
20230803,183600,5179130395,2845,2845,2845,2845,0
|
|
20230803,183500,5179130395,2845,2845,2845,2845,0
|
|
20230803,183400,5179130395,2845,2845,2845,2845,0
|
|
20230803,183300,5179130395,2845,2845,2845,2845,0
|
|
20230803,183200,5179130395,2845,2845,2845,2845,0
|
|
20230803,183100,5179130395,2845,2845,2845,2845,0
|
|
20230803,183000,5179130395,2845,2845,2845,2845,0
|
|
20230803,182900,5179130395,2845,2845,2845,2845,0
|
|
20230803,182800,5179130395,2845,2845,2845,2845,0
|
|
20230803,182700,5179130395,2845,2845,2845,2845,16302
|
|
20230803,182600,5179130395,2845,2845,2845,2845,0
|
|
20230803,182500,5179130395,2845,2845,2845,2845,0
|
|
20230803,182400,5179130395,2845,2845,2845,2845,0
|
|
20230803,182300,5179130395,2845,2845,2845,2845,0
|
|
20230803,182200,5179130395,2845,2845,2845,2845,0
|
|
20230803,182100,5179130395,2845,2845,2845,2845,0
|
|
20230803,182000,5179130395,2845,2845,2845,2845,0
|
|
20230803,181900,5179130395,2845,2845,2845,2845,0
|
|
20230803,181800,5179130395,2845,2845,2845,2845,0
|
|
20230803,181700,5179130395,2845,2845,2845,2845,0
|
|
20230803,181600,5179130395,2845,2845,2845,2845,0
|
|
20230803,181500,5179130395,2845,2845,2845,2845,0
|
|
20230803,181400,5179130395,2845,2845,2845,2845,0
|
|
20230803,181300,5179130395,2845,2845,2845,2845,0
|
|
20230803,181200,5179130395,2845,2845,2845,2845,0
|
|
20230803,181100,5179130395,2845,2845,2845,2845,0
|
|
20230803,181000,5179130395,2845,2845,2845,2845,0
|
|
20230803,180900,5179130395,2845,2845,2845,2845,0
|
|
20230803,180800,5179130395,2845,2845,2845,2845,0
|
|
20230803,180700,5179130395,2845,2845,2845,2845,0
|
|
20230803,180600,5179130395,2845,2845,2845,2845,0
|
|
20230803,180500,5179130395,2845,2845,2845,2845,0
|
|
20230803,180400,5179130395,2845,2845,2845,2845,0
|
|
20230803,180300,5179130395,2845,2845,2845,2845,0
|
|
20230803,180200,5179130395,2845,2845,2845,2845,0
|
|
20230803,180100,5179130395,2845,2845,2845,2845,0
|
|
20230803,180000,5179130395,2845,2845,2845,2845,0
|
|
20230803,175900,5179130395,2845,2845,2845,2845,0
|
|
20230803,175800,5179130395,2845,2845,2845,2845,0
|
|
20230803,175700,5179130395,2845,2845,2845,2845,16302
|
|
20230803,175600,5179130395,2845,2845,2845,2845,0
|
|
20230803,175500,5179130395,2845,2845,2845,2845,0
|
|
20230803,175400,5179130395,2845,2845,2845,2845,0
|
|
20230803,175300,5179130395,2845,2845,2845,2845,0
|
|
20230803,175200,5179130395,2845,2845,2845,2845,0
|
|
20230803,175100,5179130395,2845,2845,2845,2845,0
|
|
20230803,175000,5179130395,2845,2845,2845,2845,0
|
|
20230803,174900,5179130395,2845,2845,2845,2845,0
|
|
20230803,174800,5179130395,2845,2845,2845,2845,0
|
|
20230803,174700,5179130395,2845,2845,2845,2845,0
|
|
20230803,174600,5179130395,2845,2845,2845,2845,0
|
|
20230803,174500,5179130395,2845,2845,2845,2845,0
|
|
20230803,174400,5179130395,2845,2845,2845,2845,0
|
|
20230803,174300,5179130395,2845,2845,2845,2845,0
|
|
20230803,174200,5179130395,2845,2845,2845,2845,0
|
|
20230803,174100,5179130395,2845,2845,2845,2845,0
|
|
20230803,174000,5179130395,2845,2845,2845,2845,0
|
|
20230803,173900,5179130395,2845,2845,2845,2845,0
|
|
20230803,173800,5179130395,2845,2845,2845,2845,0
|
|
20230803,173700,5179130395,2845,2845,2845,2845,0
|
|
20230803,173600,5179130395,2845,2845,2845,2845,0
|
|
20230803,173500,5179130395,2845,2845,2845,2845,0
|
|
20230803,173400,5179130395,2845,2845,2845,2845,0
|
|
20230803,173300,5179130395,2845,2845,2845,2845,0
|
|
20230803,173200,5179130395,2845,2845,2845,2845,0
|
|
20230803,173100,5179130395,2845,2845,2845,2845,0
|
|
20230803,173000,5179130395,2845,2845,2845,2845,0
|
|
20230803,172900,5179130395,2845,2845,2845,2845,0
|
|
20230803,172800,5179130395,2845,2845,2845,2845,0
|
|
20230803,172700,5179130395,2845,2845,2845,2845,16302
|
|
20230803,172600,5179130395,2845,2845,2845,2845,0
|
|
20230803,172500,5179130395,2845,2845,2845,2845,0
|
|
20230803,172400,5179130395,2845,2845,2845,2845,0
|
|
20230803,172300,5179130395,2845,2845,2845,2845,0
|
|
20230803,172200,5179130395,2845,2845,2845,2845,0
|
|
20230803,172100,5179130395,2845,2845,2845,2845,0
|
|
20230803,172000,5179130395,2845,2845,2845,2845,0
|
|
20230803,171900,5179130395,2845,2845,2845,2845,0
|
|
20230803,171800,5179130395,2845,2845,2845,2845,0
|
|
20230803,171700,5179130395,2845,2845,2845,2845,0
|
|
20230803,171600,5179130395,2845,2845,2845,2845,0
|
|
20230803,171500,5179130395,2845,2845,2845,2845,0
|
|
20230803,171400,5179130395,2845,2845,2845,2845,0
|
|
20230803,171300,5179130395,2845,2845,2845,2845,0
|
|
20230803,171200,5179130395,2845,2845,2845,2845,0
|
|
20230803,171100,5179130395,2845,2845,2845,2845,0
|
|
20230803,171000,5179130395,2845,2845,2845,2845,0
|
|
20230803,170900,5179130395,2845,2845,2845,2845,0
|
|
20230803,170800,5179130395,2845,2845,2845,2845,0
|
|
20230803,170700,5179130395,2845,2845,2845,2845,0
|
|
20230803,170600,5179130395,2845,2845,2845,2845,0
|
|
20230803,170500,5179130395,2845,2845,2845,2845,0
|
|
20230803,170400,5179130395,2845,2845,2845,2845,0
|
|
20230803,170300,5179130395,2845,2845,2845,2845,0
|
|
20230803,170200,5179130395,2845,2845,2845,2845,0
|
|
20230803,170100,5179130395,2845,2845,2845,2845,0
|
|
20230803,170000,5179130395,2845,2845,2845,2845,0
|
|
20230803,165900,5179130395,2845,2845,2845,2845,0
|
|
20230803,165800,5179130395,2845,2845,2845,2845,0
|
|
20230803,165700,5179130395,2845,2845,2845,2845,16302
|
|
20230803,165600,5179130395,2845,2845,2845,2845,0
|
|
20230803,165500,5179130395,2845,2845,2845,2845,0
|
|
20230803,165400,5179130395,2845,2845,2845,2845,0
|
|
20230803,165300,5179130395,2845,2845,2845,2845,0
|
|
20230803,165200,5179130395,2845,2845,2845,2845,0
|
|
20230803,165100,5179130395,2845,2845,2845,2845,0
|
|
20230803,165000,5179130395,2845,2845,2845,2845,0
|
|
20230803,164900,5179130395,2845,2845,2845,2845,0
|
|
20230803,164800,5179130395,2845,2845,2845,2845,0
|
|
20230803,164700,5179130395,2845,2845,2845,2845,0
|
|
20230803,164600,5179130395,2845,2845,2845,2845,0
|
|
20230803,164500,5179130395,2845,2845,2845,2845,0
|
|
20230803,164400,5179130395,2845,2845,2845,2845,0
|
|
20230803,164300,5179130395,2845,2845,2845,2845,0
|
|
20230803,164200,5179130395,2845,2845,2845,2845,0
|
|
20230803,164100,5179130395,2845,2845,2845,2845,0
|
|
20230803,164000,5179130395,2845,2845,2845,2845,0
|
|
20230803,163900,5179130395,2845,2845,2845,2845,0
|
|
20230803,163800,5179130395,2845,2845,2845,2845,0
|
|
20230803,163700,5179130395,2845,2845,2845,2845,0
|
|
20230803,163600,5179130395,2845,2845,2845,2845,0
|
|
20230803,163500,5179130395,2845,2845,2845,2845,0
|
|
20230803,163400,5179130395,2845,2845,2845,2845,0
|
|
20230803,163300,5179130395,2845,2845,2845,2845,0
|
|
20230803,163200,5179130395,2845,2845,2845,2845,0
|
|
20230803,163100,5179130395,2845,2845,2845,2845,0
|
|
20230803,163000,5179130395,2845,2845,2845,2845,0
|
|
20230803,162900,5179130395,2845,2845,2845,2845,0
|
|
20230803,162800,5179130395,2845,2845,2845,2845,0
|
|
20230803,162700,5179130395,2845,2845,2845,2845,16302
|
|
20230803,162600,5179130395,2845,2845,2845,2845,0
|
|
20230803,162500,5179130395,2845,2845,2845,2845,0
|
|
20230803,162400,5179130395,2845,2845,2845,2845,0
|
|
20230803,162300,5179130395,2845,2845,2845,2845,0
|
|
20230803,162200,5179130395,2845,2845,2845,2845,0
|
|
20230803,162100,5179130395,2845,2845,2845,2845,0
|
|
20230803,162000,5179130395,2845,2845,2845,2845,0
|
|
20230803,161900,5179130395,2845,2845,2845,2845,0
|
|
20230803,161800,5179130395,2845,2845,2845,2845,0
|
|
20230803,161700,5179130395,2845,2845,2845,2845,0
|
|
20230803,161600,5179130395,2845,2845,2845,2845,0
|
|
20230803,161500,5179130395,2845,2845,2845,2845,0
|
|
20230803,161400,5179130395,2845,2845,2845,2845,0
|
|
20230803,161300,5179130395,2845,2845,2845,2845,0
|
|
20230803,161200,5179130395,2845,2845,2845,2845,0
|
|
20230803,161100,5179130395,2845,2845,2845,2845,0
|
|
20230803,161000,5179130395,2845,2845,2845,2845,0
|
|
20230803,160900,5179130395,2845,2845,2845,2845,0
|
|
20230803,160800,5179130395,2845,2845,2845,2845,0
|
|
20230803,160700,5179130395,2845,2845,2845,2845,0
|
|
20230803,160600,5179130395,2845,2845,2845,2845,0
|
|
20230803,160500,5179130395,2845,2845,2845,2845,0
|
|
20230803,160400,5179130395,2845,2845,2845,2845,0
|
|
20230803,160300,5179130395,2845,2845,2845,2845,0
|
|
20230803,160200,5179130395,2845,2845,2845,2845,0
|
|
20230803,160100,5179130395,2845,2845,2845,2845,0
|
|
20230803,160000,5179130395,2845,2845,2845,2845,0
|
|
20230803,155900,5179130395,2845,2845,2845,2845,0
|
|
20230803,155800,5179130395,2845,2845,2845,2845,0
|
|
20230803,155700,5179130395,2845,2845,2845,2845,16302
|
|
20230803,155600,5179130395,2845,2845,2845,2845,0
|
|
20230803,155500,5179130395,2845,2845,2845,2845,0
|
|
20230803,155400,5179130395,2845,2845,2845,2845,0
|
|
20230803,155300,5179130395,2845,2845,2845,2845,0
|
|
20230803,155200,5179130395,2845,2845,2845,2845,0
|
|
20230803,155100,5179130395,2845,2845,2845,2845,0
|
|
20230803,155000,5179130395,2845,2845,2845,2845,0
|
|
20230803,154900,5179130395,2845,2845,2845,2845,0
|
|
20230803,154800,5179130395,2845,2845,2845,2845,0
|
|
20230803,154700,5179130395,2845,2845,2845,2845,0
|
|
20230803,154600,5179130395,2845,2845,2845,2845,0
|
|
20230803,154500,5179130395,2845,2845,2845,2845,0
|
|
20230803,154400,5179130395,2845,2845,2845,2845,0
|
|
20230803,154300,5179130395,2845,2845,2845,2845,0
|
|
20230803,154200,5179130395,2845,2845,2845,2845,0
|
|
20230803,154100,5179130395,2845,2845,2845,2845,0
|
|
20230803,154000,5179130395,2845,2845,2845,2845,0
|
|
20230803,153900,5179130395,2845,2845,2845,2845,0
|
|
20230803,153800,5179130395,2845,2845,2845,2845,0
|
|
20230803,153700,5179130395,2845,2845,2845,2845,0
|
|
20230803,153600,5179130395,2845,2845,2845,2845,0
|
|
20230803,153500,5179130395,2845,2845,2845,2845,0
|
|
20230803,153400,5179130395,2845,2845,2845,2845,0
|
|
20230803,153300,5179130395,2845,2845,2845,2845,0
|
|
20230803,153200,5179130395,2845,2845,2845,2845,0
|
|
20230803,153100,5179130395,2845,2845,2845,2845,0
|
|
20230803,153000,5179130395,2845,2845,2845,2845,16302
|
|
20230803,152900,5132751205,2845,2845,2845,2845,0
|
|
20230803,152800,5132751205,2845,2845,2845,2845,0
|
|
20230803,152700,5132751205,2845,2845,2845,2845,0
|
|
20230803,152600,5132751205,2845,2845,2845,2845,0
|
|
20230803,152500,5132751205,2845,2845,2845,2845,0
|
|
20230803,152400,5132751205,2845,2845,2845,2845,0
|
|
20230803,152300,5132751205,2845,2845,2845,2845,0
|
|
20230803,152200,5132751205,2845,2845,2845,2845,0
|
|
20230803,152100,5132751205,2845,2845,2845,2845,0
|
|
20230803,152000,5132751205,2845,2845,2845,2845,0
|
|
20230803,151900,5132751205,2845,2845,2850,2845,1366
|
|
20230803,151800,5128863935,2850,2840,2850,2840,2559
|
|
20230803,151700,5121575785,2840,2840,2850,2840,813
|
|
20230803,151600,5119264805,2840,2840,2845,2840,8828
|
|
20230803,151500,5094189030,2840,2830,2840,2830,6176
|
|
20230803,151400,5076664665,2830,2835,2840,2830,6889
|
|
20230803,151300,5057137000,2840,2840,2845,2835,1789
|
|
20230803,151200,5052056010,2840,2845,2855,2840,4666
|
|
20230803,151100,5038778755,2845,2855,2860,2845,5181
|
|
20230803,151000,5023996930,2855,2855,2860,2855,2366
|
|
20230803,150900,5017232520,2860,2850,2860,2850,4219
|
|
20230803,150800,5005201825,2850,2845,2850,2845,832
|
|
20230803,150700,5002834195,2840,2835,2840,2835,170
|
|
20230803,150600,5002351455,2835,2830,2835,2830,4229
|
|
20230803,150500,4990363320,2830,2835,2835,2830,7727
|
|
20230803,150400,4968460615,2835,2830,2835,2830,36
|
|
20230803,150300,4968358595,2835,2830,2835,2825,3897
|
|
20230803,150200,4957321680,2835,2840,2840,2830,2496
|
|
20230803,150100,4950255255,2835,2850,2850,2835,4094
|
|
20230803,150000,4938624310,2850,2845,2850,2845,1018
|
|
20230803,145900,4935723850,2850,2845,2850,2845,92
|
|
20230803,145800,4935461900,2845,2845,2850,2845,814
|
|
20230803,145700,4933146045,2845,2845,2845,2845,100
|
|
20230803,145600,4932861545,2840,2840,2845,2840,605
|
|
20230803,145500,4931142845,2840,2840,2840,2840,71
|
|
20230803,145400,4930941205,2860,2840,2860,2840,3900
|
|
20230803,145300,4919863085,2845,2860,2860,2845,15395
|
|
20230803,145200,4875971880,2860,2865,2870,2860,3922
|
|
20230803,145100,4864728880,2865,2860,2865,2860,916
|
|
20230803,145000,4862104870,2865,2860,2865,2860,91
|
|
20230803,144900,4861844360,2860,2850,2860,2850,5740
|
|
20230803,144800,4845484805,2850,2850,2850,2850,1
|
|
20230803,144700,4845481955,2840,2840,2840,2840,469
|
|
20230803,144600,4844149995,2840,2840,2840,2840,0
|
|
20230803,144500,4844149995,2840,2830,2845,2830,10060
|
|
20230803,144400,4815536790,2830,2830,2830,2830,2700
|
|
20230803,144300,4807895790,2825,2835,2835,2825,1026
|
|
20230803,144200,4804992420,2830,2835,2835,2830,4966
|
|
20230803,144100,4790938635,2835,2840,2840,2835,1876
|
|
20230803,144000,4785619135,2835,2845,2845,2835,14316
|
|
20230803,143900,4744955030,2850,2850,2850,2845,526
|
|
20230803,143800,4743458120,2845,2850,2855,2845,5556
|
|
20230803,143700,4727650650,2855,2855,2855,2850,71
|
|
20230803,143600,4727448020,2860,2855,2860,2855,1014
|
|
20230803,143500,4724552980,2855,2845,2855,2845,370
|
|
20230803,143400,4723499245,2850,2850,2850,2850,3
|
|
20230803,143300,4723490695,2850,2850,2850,2845,4702
|
|
20230803,143200,4710099995,2850,2850,2850,2850,3757
|
|
20230803,143100,4699392545,2855,2855,2855,2855,50
|
|
20230803,143000,4699249795,2855,2850,2855,2850,216
|
|
20230803,142900,4698633155,2850,2850,2850,2850,200
|
|
20230803,142800,4698063155,2850,2855,2860,2850,2495
|
|
20230803,142700,4690939955,2855,2860,2860,2855,1008
|
|
20230803,142600,4688057115,2860,2860,2860,2860,2368
|
|
20230803,142500,4681284635,2860,2850,2860,2850,370
|
|
20230803,142400,4680226530,2850,2860,2860,2850,1052
|
|
20230803,142300,4677226210,2855,2845,2855,2845,4881
|
|
20230803,142200,4663336640,2845,2850,2850,2845,23
|
|
20230803,142100,4663271130,2850,2845,2850,2845,1161
|
|
20230803,142000,4659967280,2850,2850,2850,2850,286
|
|
20230803,141900,4659152180,2850,2855,2855,2850,2010
|
|
20230803,141800,4653423630,2850,2850,2850,2850,83
|
|
20230803,141700,4653187080,2850,2845,2850,2840,713
|
|
20230803,141600,4651159350,2850,2845,2850,2845,311
|
|
20230803,141500,4650274535,2845,2845,2845,2840,1258
|
|
20230803,141400,4646700510,2840,2840,2845,2840,34
|
|
20230803,141300,4646603890,2845,2845,2845,2845,37
|
|
20230803,141200,4646498625,2845,2845,2845,2840,24
|
|
20230803,141100,4646430385,2840,2840,2840,2840,100
|
|
20230803,141000,4646146385,2840,2840,2840,2840,1
|
|
20230803,140900,4646143545,2840,2845,2845,2840,11
|
|
20230803,140800,4646112290,2845,2840,2850,2840,1191
|
|
20230803,140700,4642728840,2840,2850,2850,2840,3614
|
|
20230803,140600,4632462450,2850,2850,2850,2845,4945
|
|
20230803,140500,4618392410,2850,2855,2860,2850,12453
|
|
20230803,140400,4582857545,2860,2865,2865,2860,2683
|
|
20230803,140300,4575181920,2865,2865,2865,2860,966
|
|
20230803,140200,4572418560,2865,2865,2865,2860,547
|
|
20230803,140100,4570851460,2860,2860,2860,2860,578
|
|
20230803,140000,4569198380,2860,2860,2860,2860,1
|
|
20230803,135900,4569195520,2855,2855,2855,2855,15
|
|
20230803,135800,4569152695,2860,2860,2860,2860,0
|
|
20230803,135700,4569152695,2860,2860,2860,2855,43
|
|
20230803,135600,4569029755,2860,2860,2860,2860,4
|
|
20230803,135500,4569018315,2860,2855,2860,2855,9
|
|
20230803,135400,4568992615,2855,2855,2855,2855,5
|
|
20230803,135300,4568978340,2865,2865,2865,2865,50
|
|
20230803,135200,4568835090,2860,2845,2860,2845,157
|
|
20230803,135100,4568387330,2845,2850,2850,2845,3880
|
|
20230803,135000,4557337965,2845,2860,2860,2845,1701
|
|
20230803,134900,4552476115,2860,2850,2860,2850,960
|
|
20230803,134800,4549740105,2850,2855,2855,2850,561
|
|
20230803,134700,4548138480,2855,2840,2855,2840,3338
|
|
20230803,134600,4538625305,2840,2840,2840,2840,0
|
|
20230803,134500,4538625305,2840,2840,2840,2840,1000
|
|
20230803,134400,4535785305,2840,2845,2845,2840,4457
|
|
20230803,134300,4523124425,2850,2845,2850,2840,6195
|
|
20230803,134200,4505529525,2850,2840,2850,2840,2675
|
|
20230803,134100,4497924175,2845,2845,2845,2845,360
|
|
20230803,134000,4496899975,2845,2845,2845,2845,1
|
|
20230803,133900,4496897130,2840,2840,2840,2840,8
|
|
20230803,133800,4496874410,2840,2845,2845,2840,500
|
|
20230803,133700,4495453905,2840,2845,2845,2840,1937
|
|
20230803,133600,4489946215,2845,2850,2850,2845,709
|
|
20230803,133500,4487925605,2850,2850,2850,2850,211
|
|
20230803,133400,4487324255,2850,2850,2850,2850,379
|
|
20230803,133300,4486244105,2850,2850,2850,2850,96
|
|
20230803,133200,4485970505,2850,2850,2850,2850,0
|
|
20230803,133100,4485970505,2850,2850,2850,2845,223
|
|
20230803,133000,4485334995,2850,2850,2850,2845,127
|
|
20230803,132900,4484973150,2850,2845,2850,2845,318
|
|
20230803,132800,4484068405,2845,2845,2845,2845,151
|
|
20230803,132700,4483638810,2845,2845,2845,2845,1
|
|
20230803,132600,4483635965,2850,2845,2850,2845,29
|
|
20230803,132500,4483553355,2850,2850,2850,2850,449
|
|
20230803,132400,4482273705,2850,2850,2855,2850,1507
|
|
20230803,132300,4477972760,2850,2850,2850,2850,212
|
|
20230803,132200,4477368560,2850,2845,2850,2845,9057
|
|
20230803,132100,4451591350,2845,2860,2860,2845,3192
|
|
20230803,132000,4442489805,2870,2860,2870,2860,505
|
|
20230803,131900,4441040630,2855,2865,2865,2855,1553
|
|
20230803,131800,4436591415,2865,2855,2865,2855,665
|
|
20230803,131700,4434688005,2860,2865,2870,2860,10379
|
|
20230803,131600,4404994055,2865,2870,2870,2865,430
|
|
20230803,131500,4403762035,2870,2865,2870,2865,520
|
|
20230803,131400,4402272225,2865,2870,2870,2865,1942
|
|
20230803,131300,4396702210,2875,2875,2875,2875,70
|
|
20230803,131200,4396500960,2880,2875,2880,2870,2120
|
|
20230803,131100,4390416465,2885,2885,2885,2885,1
|
|
20230803,131000,4390413580,2875,2885,2890,2870,6645
|
|
20230803,130900,4371292560,2895,2880,2900,2880,923
|
|
20230803,130800,4368629455,2880,2870,2880,2870,3494
|
|
20230803,130700,4358590530,2880,2875,2880,2870,3978
|
|
20230803,130600,4347153240,2870,2885,2905,2870,2586
|
|
20230803,130500,4339703285,2890,2945,2945,2890,8272
|
|
20230803,130400,4315648890,2945,2880,2945,2880,25331
|
|
20230803,130300,4241959390,2875,2880,2880,2875,330
|
|
20230803,130200,4241010390,2880,2875,2880,2875,1121
|
|
20230803,130100,4237786910,2875,2890,2890,2875,5310
|
|
20230803,130000,4222490650,2880,2890,2890,2880,8151
|
|
20230803,125900,4198948760,2885,2880,2890,2880,2696
|
|
20230803,125800,4191159030,2885,2865,2885,2860,12721
|
|
20230803,125700,4154642815,2870,2870,2870,2870,1105
|
|
20230803,125600,4151471465,2870,2870,2875,2870,3488
|
|
20230803,125500,4141460900,2870,2860,2870,2860,5876
|
|
20230803,125400,4124645520,2860,2855,2860,2855,210
|
|
20230803,125300,4124045220,2860,2860,2860,2860,2231
|
|
20230803,125200,4117664560,2860,2860,2860,2860,0
|
|
20230803,125100,4117664560,2860,2860,2870,2860,1100
|
|
20230803,125000,4114517675,2860,2860,2860,2860,1055
|
|
20230803,124900,4111500375,2860,2860,2860,2860,253
|
|
20230803,124800,4110776795,2855,2850,2855,2850,3795
|
|
20230803,124700,4099958570,2855,2850,2855,2850,502
|
|
20230803,124600,4098527845,2845,2850,2850,2845,7189
|
|
20230803,124500,4078051095,2855,2845,2860,2845,17164
|
|
20230803,124400,4029167725,2845,2850,2850,2845,933
|
|
20230803,124300,4026513300,2850,2845,2850,2845,5904
|
|
20230803,124200,4009711900,2850,2845,2850,2845,492
|
|
20230803,124100,4008310940,2840,2840,2840,2840,44
|
|
20230803,124000,4008185980,2840,2840,2840,2840,201
|
|
20230803,123900,4007615140,2840,2840,2840,2840,59
|
|
20230803,123800,4007447580,2835,2835,2835,2835,1664
|
|
20230803,123700,4002730140,2835,2835,2835,2835,30
|
|
20230803,123600,4002645090,2835,2840,2840,2835,1695
|
|
20230803,123500,3997837805,2840,2835,2840,2835,129
|
|
20230803,123400,3997472080,2840,2845,2850,2840,11213
|
|
20230803,123300,3965575655,2845,2845,2850,2845,637
|
|
20230803,123200,3963761135,2850,2860,2875,2845,7450
|
|
20230803,123100,3942504015,2865,2870,2870,2865,3837
|
|
20230803,123000,3931508455,2870,2870,2870,2870,85
|
|
20230803,122900,3931264505,2870,2870,2870,2870,671
|
|
20230803,122800,3929338735,2870,2865,2870,2865,76
|
|
20230803,122700,3929120990,2865,2865,2865,2865,1631
|
|
20230803,122600,3924448175,2865,2865,2865,2860,2351
|
|
20230803,122500,3917722480,2865,2875,2875,2865,1293
|
|
20230803,122400,3914007295,2870,2855,2870,2855,3936
|
|
20230803,122300,3902718210,2855,2845,2855,2845,15517
|
|
20230803,122200,3858491300,2835,2835,2840,2835,1716
|
|
20230803,122100,3853624940,2835,2840,2840,2835,323
|
|
20230803,122000,3852709145,2840,2845,2845,2840,2538
|
|
20230803,121900,3845493570,2850,2850,2850,2850,26
|
|
20230803,121800,3845419470,2850,2850,2850,2850,700
|
|
20230803,121700,3843424470,2845,2850,2850,2845,5500
|
|
20230803,121600,3827773945,2850,2850,2850,2850,500
|
|
20230803,121500,3826348945,2850,2840,2850,2840,8201
|
|
20230803,121400,3803033170,2835,2835,2835,2835,9
|
|
20230803,121300,3803007655,2840,2840,2840,2840,96
|
|
20230803,121200,3802735015,2845,2845,2845,2845,417
|
|
20230803,121100,3801548650,2845,2850,2850,2825,9928
|
|
20230803,121000,3773332755,2850,2850,2850,2850,153
|
|
20230803,120900,3772896705,2850,2850,2850,2845,3981
|
|
20230803,120800,3761566085,2845,2850,2855,2845,54
|
|
20230803,120700,3761412055,2855,2855,2855,2855,0
|
|
20230803,120600,3761412055,2855,2855,2855,2855,1
|
|
20230803,120500,3761409200,2855,2855,2855,2855,1
|
|
20230803,120400,3761406345,2840,2845,2845,2840,52
|
|
20230803,120300,3761258620,2840,2855,2855,2840,155
|
|
20230803,120200,3760816935,2855,2850,2855,2845,5048
|
|
20230803,120100,3746430400,2850,2850,2850,2850,2
|
|
20230803,120000,3746424700,2865,2865,2865,2860,3395
|
|
20230803,115900,3736706200,2860,2860,2860,2860,1604
|
|
20230803,115800,3732118760,2855,2855,2855,2850,847
|
|
20230803,115700,3729701325,2855,2855,2855,2855,1000
|
|
20230803,115600,3726846325,2855,2855,2855,2855,2
|
|
20230803,115500,3726840615,2855,2855,2855,2855,2396
|
|
20230803,115400,3720000035,2860,2850,2860,2850,2932
|
|
20230803,115300,3711635755,2845,2840,2845,2840,1068
|
|
20230803,115200,3708597595,2840,2840,2840,2840,1
|
|
20230803,115100,3708594755,2840,2830,2840,2830,9984
|
|
20230803,115000,3680327490,2830,2830,2840,2830,2390
|
|
20230803,114900,3673559790,2830,2830,2830,2830,5420
|
|
20230803,114800,3658221190,2830,2835,2835,2830,1474
|
|
20230803,114700,3654049620,2835,2835,2840,2835,3200
|
|
20230803,114600,3644972620,2835,2835,2835,2835,0
|
|
20230803,114500,3644972620,2835,2835,2835,2835,540
|
|
20230803,114400,3643441720,2835,2835,2835,2835,417
|
|
20230803,114300,3642259525,2835,2835,2835,2835,1859
|
|
20230803,114200,3636989260,2835,2840,2840,2835,634
|
|
20230803,114100,3635189080,2845,2835,2870,2835,4564
|
|
20230803,114000,3622150965,2835,2835,2835,2830,1674
|
|
20230803,113900,3617405180,2830,2810,2830,2810,60660
|
|
20230803,113800,3446740965,2810,2830,2830,2800,34991
|
|
20230803,113700,3348579175,2830,2830,2830,2815,9399
|
|
20230803,113600,3322079610,2830,2830,2835,2825,1387
|
|
20230803,113500,3318152965,2820,2820,2820,2820,2908
|
|
20230803,113400,3309952405,2820,2840,2840,2815,21208
|
|
20230803,113300,3250044600,2845,2840,2845,2840,3745
|
|
20230803,113200,3239408795,2840,2840,2840,2840,2444
|
|
20230803,113100,3232467835,2840,2830,2840,2830,1963
|
|
20230803,113000,3226906460,2830,2840,2845,2830,10842
|
|
20230803,112900,3196169600,2840,2840,2840,2840,8907
|
|
20230803,112800,3170873720,2840,2855,2855,2840,11032
|
|
20230803,112700,3139466070,2855,2855,2855,2855,3076
|
|
20230803,112600,3130684090,2855,2855,2855,2855,12
|
|
20230803,112500,3130649830,2855,2870,2870,2855,1008
|
|
20230803,112400,3127771140,2875,2875,2875,2875,12
|
|
20230803,112300,3127736640,2875,2875,2875,2875,295
|
|
20230803,112200,3126888515,2880,2865,2880,2865,2008
|
|
20230803,112100,3121121120,2870,2850,2870,2850,60
|
|
20230803,112000,3120949965,2850,2845,2850,2845,5123
|
|
20230803,111900,3106367280,2845,2850,2850,2840,11850
|
|
20230803,111800,3072674765,2850,2855,2860,2850,7501
|
|
20230803,111700,3051286365,2855,2860,2865,2855,5537
|
|
20230803,111600,3035444575,2865,2865,2865,2865,4419
|
|
20230803,111500,3022784140,2870,2870,2870,2870,105
|
|
20230803,111400,3022482790,2865,2870,2870,2865,403
|
|
20230803,111300,3021327845,2870,2865,2870,2865,31
|
|
20230803,111200,3021238880,2865,2870,2870,2865,444
|
|
20230803,111100,3019965965,2870,2870,2870,2865,46
|
|
20230803,111000,3019834150,2860,2875,2875,2860,4661
|
|
20230803,110900,3006449335,2870,2870,2870,2870,0
|
|
20230803,110800,3006449335,2870,2870,2875,2870,1200
|
|
20230803,110700,3003001335,2870,2870,2870,2870,0
|
|
20230803,110600,3003001335,2870,2870,2870,2870,204
|
|
20230803,110500,3002415855,2865,2860,2865,2860,3965
|
|
20230803,110400,2991056635,2860,2860,2860,2860,1583
|
|
20230803,110300,2986529255,2860,2860,2860,2855,358
|
|
20230803,110200,2985505505,2860,2855,2860,2840,3795
|
|
20230803,110100,2974716310,2840,2845,2860,2840,10402
|
|
20230803,110000,2945001520,2860,2850,2860,2840,10191
|
|
20230803,105900,2916025505,2850,2850,2850,2850,132
|
|
20230803,105800,2915649305,2850,2860,2860,2850,2919
|
|
20230803,105700,2907301585,2860,2860,2865,2850,2284
|
|
20230803,105600,2900789215,2865,2850,2865,2850,2826
|
|
20230803,105500,2892735100,2845,2870,2870,2840,1726
|
|
20230803,105400,2887827740,2880,2900,2900,2840,14531
|
|
20230803,105300,2846288180,2880,2880,2880,2870,2631
|
|
20230803,105200,2838718620,2895,2880,2900,2865,3436
|
|
20230803,105100,2828819650,2865,2880,2885,2865,2596
|
|
20230803,105000,2821345415,2880,2865,2880,2865,4465
|
|
20230803,104900,2808527130,2865,2860,2865,2860,2611
|
|
20230803,104800,2801047865,2860,2840,2860,2840,8496
|
|
20230803,104700,2776798945,2855,2840,2860,2835,2562
|
|
20230803,104600,2769504490,2840,2860,2865,2840,23643
|
|
20230803,104500,2702231115,2855,2850,2855,2845,6970
|
|
20230803,104400,2682352825,2850,2850,2855,2845,7025
|
|
20230803,104300,2662353640,2855,2855,2855,2855,1300
|
|
20230803,104200,2658642140,2845,2855,2855,2845,5589
|
|
20230803,104100,2642700010,2880,2865,2880,2860,5109
|
|
20230803,104000,2628087650,2865,2860,2870,2860,3209
|
|
20230803,103900,2618884530,2855,2850,2860,2850,4098
|
|
20230803,103800,2607184670,2850,2855,2855,2850,6576
|
|
20230803,103700,2588421570,2855,2855,2860,2855,5047
|
|
20230803,103600,2574012175,2870,2855,2870,2850,2227
|
|
20230803,103500,2567646695,2855,2865,2870,2850,2931
|
|
20230803,103400,2559290535,2850,2865,2875,2850,2112
|
|
20230803,103300,2553253550,2875,2855,2910,2855,7584
|
|
20230803,103200,2531438325,2850,2875,2880,2850,12774
|
|
20230803,103100,2494769070,2880,2865,2880,2860,17091
|
|
20230803,103000,2445765870,2855,2870,2870,2855,16834
|
|
20230803,102900,2397682440,2845,2875,2875,2845,10558
|
|
20230803,102800,2367592780,2875,2845,2875,2830,19384
|
|
20230803,102700,2312355480,2835,2855,2860,2830,25657
|
|
20230803,102600,2239433040,2860,2875,2875,2860,4753
|
|
20230803,102500,2225809245,2875,2890,2890,2875,9188
|
|
20230803,102400,2199327415,2885,2895,2895,2885,5197
|
|
20230803,102300,2184294395,2900,2900,2905,2895,2311
|
|
20230803,102200,2177596900,2905,2910,2910,2905,1828
|
|
20230803,102100,2172286430,2910,2905,2910,2905,1443
|
|
20230803,102000,2168087730,2910,2925,2925,2910,5568
|
|
20230803,101900,2151866835,2930,2930,2930,2930,3
|
|
20230803,101800,2151858045,2935,2915,2935,2910,681
|
|
20230803,101700,2149873710,2905,2910,2925,2900,6829
|
|
20230803,101600,2129958830,2920,2895,2925,2895,7960
|
|
20230803,101500,2106812625,2900,2905,2910,2900,2939
|
|
20230803,101400,2098288500,2910,2915,2915,2895,22569
|
|
20230803,101300,2032740795,2910,2900,2920,2890,5033
|
|
20230803,101200,2018109395,2890,2890,2900,2880,7662
|
|
20230803,101100,1995999900,2890,2875,2890,2850,13842
|
|
20230803,101000,1956364025,2875,2910,2910,2875,24226
|
|
20230803,100900,1886114495,2910,2915,2915,2910,8739
|
|
20230803,100800,1860682005,2915,2920,2920,2910,6680
|
|
20230803,100700,1841224500,2925,2930,2930,2915,20982
|
|
20230803,100600,1779900490,2940,2940,2940,2935,9237
|
|
20230803,100500,1752757740,2940,2955,2955,2940,7518
|
|
20230803,100400,1730605810,2970,2945,2990,2945,17585
|
|
20230803,100300,1678389800,2945,2950,2950,2945,3387
|
|
20230803,100200,1668401350,2950,2950,2950,2950,1774
|
|
20230803,100100,1663168050,2950,2960,2960,2950,5496
|
|
20230803,100000,1646949085,2960,2965,2965,2960,4248
|
|
20230803,095900,1634374755,2965,2970,2975,2965,3609
|
|
20230803,095800,1623672825,2975,2960,2975,2960,236
|
|
20230803,095700,1622973520,2965,2965,2970,2965,3940
|
|
20230803,095600,1611287365,2965,2975,2975,2965,2555
|
|
20230803,095500,1603703715,2970,2975,2975,2970,3590
|
|
20230803,095400,1593023765,2980,2995,2995,2980,12605
|
|
20230803,095300,1555380295,2990,2990,2995,2990,1999
|
|
20230803,095200,1549402775,2990,2990,2990,2985,3010
|
|
20230803,095100,1540407595,2990,2990,2990,2980,1420
|
|
20230803,095000,1536166795,2980,2985,2990,2970,7747
|
|
20230803,094900,1513059210,2970,2995,2995,2970,1012
|
|
20230803,094800,1510045825,3000,2975,3000,2975,2366
|
|
20230803,094700,1502976030,2980,2970,2980,2970,1759
|
|
20230803,094600,1497751080,2975,2975,2975,2970,3324
|
|
20230803,094500,1487869400,2975,2975,2975,2970,2461
|
|
20230803,094400,1480550430,2975,2980,2980,2975,1269
|
|
20230803,094300,1476775150,2975,2970,2980,2970,2913
|
|
20230803,094200,1468111445,2970,2950,2980,2950,2789
|
|
20230803,094100,1459856540,2945,2940,2945,2940,10018
|
|
20230803,094000,1430371055,2935,2945,2950,2935,2442
|
|
20230803,093900,1423189590,2950,2940,2950,2940,7819
|
|
20230803,093800,1400198380,2940,2955,2955,2940,9114
|
|
20230803,093700,1373402265,2940,2950,2960,2940,10559
|
|
20230803,093600,1342319730,2960,2970,2970,2940,12867
|
|
20230803,093500,1304305690,2975,2970,2975,2970,1562
|
|
20230803,093400,1299659465,2970,2965,2970,2960,517
|
|
20230803,093300,1298126430,2970,2965,2970,2960,1555
|
|
20230803,093200,1293516350,2955,2985,2985,2955,8739
|
|
20230803,093100,1267508175,2980,2980,2980,2975,16862
|
|
20230803,093000,1217269335,2980,2970,2980,2970,2196
|
|
20230803,092900,1210726055,2970,2985,3000,2970,8525
|
|
20230803,092800,1185294240,2985,2995,2995,2970,25587
|
|
20230803,092700,1109139790,2995,2990,2995,2980,2208
|
|
20230803,092600,1102540690,3000,3025,3025,3000,8859
|
|
20230803,092500,1075922660,3020,3005,3030,3005,6353
|
|
20230803,092400,1056744815,3010,3020,3020,3010,2001
|
|
20230803,092300,1050717330,3015,3015,3030,3015,7684
|
|
20230803,092200,1027474730,3015,3025,3030,3015,13555
|
|
20230803,092100,986504190,3020,3000,3025,3000,5543
|
|
20230803,092000,969788070,3000,2980,3000,2980,14977
|
|
20230803,091900,924963820,2980,2960,2985,2955,16153
|
|
20230803,091800,877016080,2970,2960,2975,2960,2518
|
|
20230803,091700,869560580,2970,2945,2975,2940,5733
|
|
20230803,091600,852641815,2940,2960,2960,2935,2077
|
|
20230803,091500,846527545,2960,2975,2990,2945,16562
|
|
20230803,091400,797452480,2990,2950,2995,2925,10056
|
|
20230803,091300,767637970,2930,2940,2970,2925,20682
|
|
20230803,091200,706972935,2940,2965,2965,2940,11672
|
|
20230803,091100,672499250,2960,2960,2960,2955,6290
|
|
20230803,091000,653883300,2960,2940,2965,2940,2050
|
|
20230803,090900,647824590,2955,2930,2955,2920,14446
|
|
20230803,090800,605458270,2930,2955,2960,2930,10362
|
|
20230803,090700,574908535,2950,3015,3015,2945,14354
|
|
20230803,090600,532251355,3015,2920,3015,2915,20076
|
|
20230803,090500,472538940,2915,2950,2950,2905,38098
|
|
20230803,090400,361354905,2950,3010,3010,2930,24405
|
|
20230803,090300,288841250,3010,2990,3020,2990,23237
|
|
20230803,090200,218953790,2995,2995,3000,2970,22283
|
|
20230803,090100,152517660,3000,2940,3000,2940,15203
|
|
20230803,090000,107359955,2975,2940,2975,2915,35866
|