613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,190900,4890560370,4200,4200,4200,4200,0
|
|
20230804,190800,4890560370,4200,4200,4200,4200,0
|
|
20230804,190700,4890560370,4200,4200,4200,4200,0
|
|
20230804,190600,4890560370,4200,4200,4200,4200,0
|
|
20230804,190500,4890560370,4200,4200,4200,4200,0
|
|
20230804,190400,4890560370,4200,4200,4200,4200,0
|
|
20230804,190300,4890560370,4200,4200,4200,4200,0
|
|
20230804,190200,4890560370,4200,4200,4200,4200,0
|
|
20230804,190100,4890560370,4200,4200,4200,4200,0
|
|
20230804,190000,4890560370,4200,4200,4200,4200,0
|
|
20230804,185900,4890560370,4200,4200,4200,4200,0
|
|
20230804,185800,4890560370,4200,4200,4200,4200,0
|
|
20230804,185700,4890560370,4200,4200,4200,4200,0
|
|
20230804,185600,4890560370,4200,4200,4200,4200,0
|
|
20230804,185500,4890560370,4200,4200,4200,4200,0
|
|
20230804,185400,4890560370,4200,4200,4200,4200,0
|
|
20230804,185300,4890560370,4200,4200,4200,4200,0
|
|
20230804,185200,4890560370,4200,4200,4200,4200,0
|
|
20230804,185100,4890560370,4200,4200,4200,4200,0
|
|
20230804,185000,4890560370,4200,4200,4200,4200,0
|
|
20230804,184900,4890560370,4200,4200,4200,4200,0
|
|
20230804,184800,4890560370,4200,4200,4200,4200,0
|
|
20230804,184700,4890560370,4200,4200,4200,4200,0
|
|
20230804,184600,4890560370,4200,4200,4200,4200,0
|
|
20230804,184500,4890560370,4200,4200,4200,4200,0
|
|
20230804,184400,4890560370,4200,4200,4200,4200,0
|
|
20230804,184300,4890560370,4200,4200,4200,4200,0
|
|
20230804,184200,4890560370,4200,4200,4200,4200,0
|
|
20230804,184100,4890560370,4200,4200,4200,4200,0
|
|
20230804,184000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,183900,4890560370,4200,4200,4200,4200,0
|
|
20230804,183800,4890560370,4200,4200,4200,4200,0
|
|
20230804,183700,4890560370,4200,4200,4200,4200,0
|
|
20230804,183600,4890560370,4200,4200,4200,4200,0
|
|
20230804,183500,4890560370,4200,4200,4200,4200,0
|
|
20230804,183400,4890560370,4200,4200,4200,4200,0
|
|
20230804,183300,4890560370,4200,4200,4200,4200,0
|
|
20230804,183200,4890560370,4200,4200,4200,4200,0
|
|
20230804,183100,4890560370,4200,4200,4200,4200,0
|
|
20230804,183000,4890560370,4200,4200,4200,4200,0
|
|
20230804,182900,4890560370,4200,4200,4200,4200,0
|
|
20230804,182800,4890560370,4200,4200,4200,4200,0
|
|
20230804,182700,4890560370,4200,4200,4200,4200,0
|
|
20230804,182600,4890560370,4200,4200,4200,4200,0
|
|
20230804,182500,4890560370,4200,4200,4200,4200,0
|
|
20230804,182400,4890560370,4200,4200,4200,4200,0
|
|
20230804,182300,4890560370,4200,4200,4200,4200,0
|
|
20230804,182200,4890560370,4200,4200,4200,4200,0
|
|
20230804,182100,4890560370,4200,4200,4200,4200,0
|
|
20230804,182000,4890560370,4200,4200,4200,4200,0
|
|
20230804,181900,4890560370,4200,4200,4200,4200,0
|
|
20230804,181800,4890560370,4200,4200,4200,4200,0
|
|
20230804,181700,4890560370,4200,4200,4200,4200,0
|
|
20230804,181600,4890560370,4200,4200,4200,4200,0
|
|
20230804,181500,4890560370,4200,4200,4200,4200,0
|
|
20230804,181400,4890560370,4200,4200,4200,4200,0
|
|
20230804,181300,4890560370,4200,4200,4200,4200,0
|
|
20230804,181200,4890560370,4200,4200,4200,4200,0
|
|
20230804,181100,4890560370,4200,4200,4200,4200,0
|
|
20230804,181000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,180900,4890560370,4200,4200,4200,4200,0
|
|
20230804,180800,4890560370,4200,4200,4200,4200,0
|
|
20230804,180700,4890560370,4200,4200,4200,4200,0
|
|
20230804,180600,4890560370,4200,4200,4200,4200,0
|
|
20230804,180500,4890560370,4200,4200,4200,4200,0
|
|
20230804,180400,4890560370,4200,4200,4200,4200,0
|
|
20230804,180300,4890560370,4200,4200,4200,4200,0
|
|
20230804,180200,4890560370,4200,4200,4200,4200,0
|
|
20230804,180100,4890560370,4200,4200,4200,4200,0
|
|
20230804,180000,4890560370,4200,4200,4200,4200,0
|
|
20230804,175900,4890560370,4200,4200,4200,4200,0
|
|
20230804,175800,4890560370,4200,4200,4200,4200,0
|
|
20230804,175700,4890560370,4200,4200,4200,4200,0
|
|
20230804,175600,4890560370,4200,4200,4200,4200,0
|
|
20230804,175500,4890560370,4200,4200,4200,4200,0
|
|
20230804,175400,4890560370,4200,4200,4200,4200,0
|
|
20230804,175300,4890560370,4200,4200,4200,4200,0
|
|
20230804,175200,4890560370,4200,4200,4200,4200,0
|
|
20230804,175100,4890560370,4200,4200,4200,4200,0
|
|
20230804,175000,4890560370,4200,4200,4200,4200,0
|
|
20230804,174900,4890560370,4200,4200,4200,4200,0
|
|
20230804,174800,4890560370,4200,4200,4200,4200,0
|
|
20230804,174700,4890560370,4200,4200,4200,4200,0
|
|
20230804,174600,4890560370,4200,4200,4200,4200,0
|
|
20230804,174500,4890560370,4200,4200,4200,4200,0
|
|
20230804,174400,4890560370,4200,4200,4200,4200,0
|
|
20230804,174300,4890560370,4200,4200,4200,4200,0
|
|
20230804,174200,4890560370,4200,4200,4200,4200,0
|
|
20230804,174100,4890560370,4200,4200,4200,4200,0
|
|
20230804,174000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,173900,4890560370,4200,4200,4200,4200,0
|
|
20230804,173800,4890560370,4200,4200,4200,4200,0
|
|
20230804,173700,4890560370,4200,4200,4200,4200,0
|
|
20230804,173600,4890560370,4200,4200,4200,4200,0
|
|
20230804,173500,4890560370,4200,4200,4200,4200,0
|
|
20230804,173400,4890560370,4200,4200,4200,4200,0
|
|
20230804,173300,4890560370,4200,4200,4200,4200,0
|
|
20230804,173200,4890560370,4200,4200,4200,4200,0
|
|
20230804,173100,4890560370,4200,4200,4200,4200,0
|
|
20230804,173000,4890560370,4200,4200,4200,4200,0
|
|
20230804,172900,4890560370,4200,4200,4200,4200,0
|
|
20230804,172800,4890560370,4200,4200,4200,4200,0
|
|
20230804,172700,4890560370,4200,4200,4200,4200,0
|
|
20230804,172600,4890560370,4200,4200,4200,4200,0
|
|
20230804,172500,4890560370,4200,4200,4200,4200,0
|
|
20230804,172400,4890560370,4200,4200,4200,4200,0
|
|
20230804,172300,4890560370,4200,4200,4200,4200,0
|
|
20230804,172200,4890560370,4200,4200,4200,4200,0
|
|
20230804,172100,4890560370,4200,4200,4200,4200,0
|
|
20230804,172000,4890560370,4200,4200,4200,4200,0
|
|
20230804,171900,4890560370,4200,4200,4200,4200,0
|
|
20230804,171800,4890560370,4200,4200,4200,4200,0
|
|
20230804,171700,4890560370,4200,4200,4200,4200,0
|
|
20230804,171600,4890560370,4200,4200,4200,4200,0
|
|
20230804,171500,4890560370,4200,4200,4200,4200,0
|
|
20230804,171400,4890560370,4200,4200,4200,4200,0
|
|
20230804,171300,4890560370,4200,4200,4200,4200,0
|
|
20230804,171200,4890560370,4200,4200,4200,4200,0
|
|
20230804,171100,4890560370,4200,4200,4200,4200,0
|
|
20230804,171000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,170900,4890560370,4200,4200,4200,4200,0
|
|
20230804,170800,4890560370,4200,4200,4200,4200,0
|
|
20230804,170700,4890560370,4200,4200,4200,4200,0
|
|
20230804,170600,4890560370,4200,4200,4200,4200,0
|
|
20230804,170500,4890560370,4200,4200,4200,4200,0
|
|
20230804,170400,4890560370,4200,4200,4200,4200,0
|
|
20230804,170300,4890560370,4200,4200,4200,4200,0
|
|
20230804,170200,4890560370,4200,4200,4200,4200,0
|
|
20230804,170100,4890560370,4200,4200,4200,4200,0
|
|
20230804,170000,4890560370,4200,4200,4200,4200,0
|
|
20230804,165900,4890560370,4200,4200,4200,4200,0
|
|
20230804,165800,4890560370,4200,4200,4200,4200,0
|
|
20230804,165700,4890560370,4200,4200,4200,4200,0
|
|
20230804,165600,4890560370,4200,4200,4200,4200,0
|
|
20230804,165500,4890560370,4200,4200,4200,4200,0
|
|
20230804,165400,4890560370,4200,4200,4200,4200,0
|
|
20230804,165300,4890560370,4200,4200,4200,4200,0
|
|
20230804,165200,4890560370,4200,4200,4200,4200,0
|
|
20230804,165100,4890560370,4200,4200,4200,4200,0
|
|
20230804,165000,4890560370,4200,4200,4200,4200,0
|
|
20230804,164900,4890560370,4200,4200,4200,4200,0
|
|
20230804,164800,4890560370,4200,4200,4200,4200,0
|
|
20230804,164700,4890560370,4200,4200,4200,4200,0
|
|
20230804,164600,4890560370,4200,4200,4200,4200,0
|
|
20230804,164500,4890560370,4200,4200,4200,4200,0
|
|
20230804,164400,4890560370,4200,4200,4200,4200,0
|
|
20230804,164300,4890560370,4200,4200,4200,4200,0
|
|
20230804,164200,4890560370,4200,4200,4200,4200,0
|
|
20230804,164100,4890560370,4200,4200,4200,4200,0
|
|
20230804,164000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,163900,4890560370,4200,4200,4200,4200,0
|
|
20230804,163800,4890560370,4200,4200,4200,4200,0
|
|
20230804,163700,4890560370,4200,4200,4200,4200,0
|
|
20230804,163600,4890560370,4200,4200,4200,4200,0
|
|
20230804,163500,4890560370,4200,4200,4200,4200,0
|
|
20230804,163400,4890560370,4200,4200,4200,4200,0
|
|
20230804,163300,4890560370,4200,4200,4200,4200,0
|
|
20230804,163200,4890560370,4200,4200,4200,4200,0
|
|
20230804,163100,4890560370,4200,4200,4200,4200,0
|
|
20230804,163000,4890560370,4200,4200,4200,4200,0
|
|
20230804,162900,4890560370,4200,4200,4200,4200,0
|
|
20230804,162800,4890560370,4200,4200,4200,4200,0
|
|
20230804,162700,4890560370,4200,4200,4200,4200,0
|
|
20230804,162600,4890560370,4200,4200,4200,4200,0
|
|
20230804,162500,4890560370,4200,4200,4200,4200,0
|
|
20230804,162400,4890560370,4200,4200,4200,4200,0
|
|
20230804,162300,4890560370,4200,4200,4200,4200,0
|
|
20230804,162200,4890560370,4200,4200,4200,4200,0
|
|
20230804,162100,4890560370,4200,4200,4200,4200,0
|
|
20230804,162000,4890560370,4200,4200,4200,4200,0
|
|
20230804,161900,4890560370,4200,4200,4200,4200,0
|
|
20230804,161800,4890560370,4200,4200,4200,4200,0
|
|
20230804,161700,4890560370,4200,4200,4200,4200,0
|
|
20230804,161600,4890560370,4200,4200,4200,4200,0
|
|
20230804,161500,4890560370,4200,4200,4200,4200,0
|
|
20230804,161400,4890560370,4200,4200,4200,4200,0
|
|
20230804,161300,4890560370,4200,4200,4200,4200,0
|
|
20230804,161200,4890560370,4200,4200,4200,4200,0
|
|
20230804,161100,4890560370,4200,4200,4200,4200,0
|
|
20230804,161000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,160900,4890560370,4200,4200,4200,4200,0
|
|
20230804,160800,4890560370,4200,4200,4200,4200,0
|
|
20230804,160700,4890560370,4200,4200,4200,4200,0
|
|
20230804,160600,4890560370,4200,4200,4200,4200,0
|
|
20230804,160500,4890560370,4200,4200,4200,4200,0
|
|
20230804,160400,4890560370,4200,4200,4200,4200,0
|
|
20230804,160300,4890560370,4200,4200,4200,4200,0
|
|
20230804,160200,4890560370,4200,4200,4200,4200,0
|
|
20230804,160100,4890560370,4200,4200,4200,4200,0
|
|
20230804,160000,4890560370,4200,4200,4200,4200,0
|
|
20230804,155900,4890560370,4200,4200,4200,4200,0
|
|
20230804,155800,4890560370,4200,4200,4200,4200,0
|
|
20230804,155700,4890560370,4200,4200,4200,4200,0
|
|
20230804,155600,4890560370,4200,4200,4200,4200,0
|
|
20230804,155500,4890560370,4200,4200,4200,4200,0
|
|
20230804,155400,4890560370,4200,4200,4200,4200,0
|
|
20230804,155300,4890560370,4200,4200,4200,4200,0
|
|
20230804,155200,4890560370,4200,4200,4200,4200,0
|
|
20230804,155100,4890560370,4200,4200,4200,4200,0
|
|
20230804,155000,4890560370,4200,4200,4200,4200,0
|
|
20230804,154900,4890560370,4200,4200,4200,4200,0
|
|
20230804,154800,4890560370,4200,4200,4200,4200,0
|
|
20230804,154700,4890560370,4200,4200,4200,4200,0
|
|
20230804,154600,4890560370,4200,4200,4200,4200,0
|
|
20230804,154500,4890560370,4200,4200,4200,4200,0
|
|
20230804,154400,4890560370,4200,4200,4200,4200,0
|
|
20230804,154300,4890560370,4200,4200,4200,4200,0
|
|
20230804,154200,4890560370,4200,4200,4200,4200,0
|
|
20230804,154100,4890560370,4200,4200,4200,4200,0
|
|
20230804,154000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,153900,4890560370,4200,4200,4200,4200,0
|
|
20230804,153800,4890560370,4200,4200,4200,4200,0
|
|
20230804,153700,4890560370,4200,4200,4200,4200,0
|
|
20230804,153600,4890560370,4200,4200,4200,4200,0
|
|
20230804,153500,4890560370,4200,4200,4200,4200,0
|
|
20230804,153400,4890560370,4200,4200,4200,4200,0
|
|
20230804,153300,4890560370,4200,4200,4200,4200,0
|
|
20230804,153200,4890560370,4200,4200,4200,4200,0
|
|
20230804,153100,4890560370,4200,4200,4200,4200,0
|
|
20230804,153000,4890560370,4200,4200,4200,4200,14239
|
|
20230804,152900,4830756570,4195,4195,4195,4195,0
|
|
20230804,152800,4830756570,4195,4195,4195,4195,0
|
|
20230804,152700,4830756570,4195,4195,4195,4195,0
|
|
20230804,152600,4830756570,4195,4195,4195,4195,0
|
|
20230804,152500,4830756570,4195,4195,4195,4195,0
|
|
20230804,152400,4830756570,4195,4195,4195,4195,0
|
|
20230804,152300,4830756570,4195,4195,4195,4195,0
|
|
20230804,152200,4830756570,4195,4195,4195,4195,0
|
|
20230804,152100,4830756570,4195,4195,4195,4195,0
|
|
20230804,152000,4830756570,4195,4195,4195,4195,0
|
|
20230804,151900,4830756570,4195,4200,4205,4195,2409
|
|
20230804,151800,4820637690,4200,4195,4200,4195,821
|
|
20230804,151700,4817190655,4200,4200,4200,4195,1748
|
|
20230804,151600,4809854035,4200,4200,4200,4195,1964
|
|
20230804,151500,4801609235,4195,4200,4205,4195,2622
|
|
20230804,151400,4790602770,4200,4200,4205,4200,1851
|
|
20230804,151300,4782826605,4205,4205,4205,4205,442
|
|
20230804,151200,4780967995,4205,4210,4210,4205,1860
|
|
20230804,151100,4773138165,4210,4205,4210,4205,688
|
|
20230804,151000,4770243505,4205,4195,4205,4195,2314
|
|
20230804,150900,4760525890,4195,4190,4195,4190,3976
|
|
20230804,150800,4743854170,4190,4195,4195,4185,1028
|
|
20230804,150700,4739547730,4195,4195,4200,4195,6629
|
|
20230804,150600,4711738255,4190,4195,4195,4190,223
|
|
20230804,150500,4710803865,4195,4190,4195,4190,1544
|
|
20230804,150400,4704333395,4190,4185,4190,4180,1823
|
|
20230804,150300,4696704555,4180,4190,4190,4180,3964
|
|
20230804,150200,4680108925,4195,4200,4200,4190,1081
|
|
20230804,150100,4675570735,4200,4195,4200,4190,4296
|
|
20230804,150000,4657554800,4190,4200,4200,4190,782
|
|
20230804,145900,4654273775,4200,4205,4205,4195,7721
|
|
20230804,145800,4621827995,4205,4205,4205,4205,238
|
|
20230804,145700,4620827205,4205,4205,4205,4200,750
|
|
20230804,145600,4617674165,4205,4205,4205,4200,713
|
|
20230804,145500,4614676720,4205,4205,4205,4200,1336
|
|
20230804,145400,4609061135,4210,4215,4215,4205,1749
|
|
20230804,145300,4601700980,4215,4215,4215,4210,1425
|
|
20230804,145200,4595694980,4215,4220,4220,4210,997
|
|
20230804,145100,4591493015,4215,4210,4220,4210,2168
|
|
20230804,145000,4582363400,4210,4210,4210,4210,986
|
|
20230804,144900,4578212340,4210,4210,4210,4205,1030
|
|
20230804,144800,4573877095,4210,4210,4210,4205,870
|
|
20230804,144700,4570215370,4210,4195,4210,4195,4719
|
|
20230804,144600,4550394595,4195,4195,4195,4190,1753
|
|
20230804,144500,4543044120,4195,4195,4200,4195,486
|
|
20230804,144400,4541004280,4195,4195,4200,4195,3982
|
|
20230804,144300,4524299465,4195,4190,4200,4190,1190
|
|
20230804,144200,4519307705,4200,4195,4200,4195,688
|
|
20230804,144100,4516419290,4200,4200,4200,4195,1127
|
|
20230804,144000,4511687160,4200,4200,4200,4195,2583
|
|
20230804,143900,4500847250,4200,4205,4205,4200,2853
|
|
20230804,143800,4488863295,4205,4205,4205,4200,1256
|
|
20230804,143700,4483585465,4205,4200,4205,4200,1520
|
|
20230804,143600,4477195350,4205,4205,4210,4200,1065
|
|
20230804,143500,4472717835,4210,4210,4210,4205,2036
|
|
20230804,143400,4464153080,4210,4215,4220,4205,1331
|
|
20230804,143300,4458549605,4215,4205,4220,4200,6843
|
|
20230804,143200,4429793100,4205,4205,4205,4200,3914
|
|
20230804,143100,4413335570,4205,4220,4220,4200,5877
|
|
20230804,143000,4388639690,4205,4220,4220,4205,11981
|
|
20230804,142900,4338177735,4220,4220,4220,4215,1470
|
|
20230804,142800,4331978160,4220,4215,4220,4215,1657
|
|
20230804,142700,4324993895,4215,4215,4215,4210,1166
|
|
20230804,142600,4320079560,4215,4220,4220,4215,4651
|
|
20230804,142500,4300475230,4220,4220,4220,4220,1279
|
|
20230804,142400,4295077850,4220,4225,4225,4220,1376
|
|
20230804,142300,4289270905,4225,4225,4225,4225,404
|
|
20230804,142200,4287564005,4220,4220,4225,4220,2234
|
|
20230804,142100,4278133060,4220,4220,4225,4220,1413
|
|
20230804,142000,4272166305,4225,4225,4225,4220,1870
|
|
20230804,141900,4264269515,4225,4225,4225,4220,552
|
|
20230804,141800,4261938940,4225,4220,4225,4220,976
|
|
20230804,141700,4257816255,4220,4220,4220,4220,2801
|
|
20230804,141600,4245996035,4220,4220,4220,4215,1162
|
|
20230804,141500,4241094760,4220,4215,4220,4215,1072
|
|
20230804,141400,4236574565,4215,4220,4220,4205,9481
|
|
20230804,141300,4196659235,4220,4225,4225,4220,834
|
|
20230804,141200,4193137645,4225,4225,4225,4220,260
|
|
20230804,141100,4192039205,4225,4225,4225,4220,757
|
|
20230804,141000,4188841605,4225,4225,4225,4220,1414
|
|
20230804,140900,4182867465,4220,4225,4225,4220,1581
|
|
20230804,140800,4176193455,4225,4225,4225,4225,1039
|
|
20230804,140700,4171803680,4225,4225,4225,4220,389
|
|
20230804,140600,4170160405,4220,4225,4225,4220,1001
|
|
20230804,140500,4165932530,4225,4225,4225,4225,468
|
|
20230804,140400,4163955230,4225,4225,4225,4220,625
|
|
20230804,140300,4161314805,4220,4225,4225,4220,2412
|
|
20230804,140200,4151134105,4225,4225,4225,4220,1086
|
|
20230804,140100,4146546635,4220,4225,4230,4220,1652
|
|
20230804,140000,4139565730,4225,4240,4240,4225,3739
|
|
20230804,135900,4123752645,4240,4240,4240,4235,2556
|
|
20230804,135800,4112925410,4235,4235,4235,4235,2620
|
|
20230804,135700,4101829710,4235,4235,4235,4235,372
|
|
20230804,135600,4100254290,4235,4235,4235,4230,1207
|
|
20230804,135500,4095143845,4235,4230,4235,4230,389
|
|
20230804,135400,4093496785,4235,4240,4240,4230,2642
|
|
20230804,135300,4082307215,4240,4240,4240,4240,195
|
|
20230804,135200,4081480415,4240,4240,4240,4240,1148
|
|
20230804,135100,4076612895,4240,4240,4240,4235,967
|
|
20230804,135000,4072513065,4240,4240,4240,4235,2306
|
|
20230804,134900,4062735875,4240,4230,4240,4230,4161
|
|
20230804,134800,4045125815,4230,4230,4230,4225,1003
|
|
20230804,134700,4040884935,4225,4225,4230,4220,2094
|
|
20230804,134600,4032038925,4225,4225,4225,4225,137
|
|
20230804,134500,4031460100,4225,4225,4225,4220,2934
|
|
20230804,134400,4019069630,4230,4230,4230,4230,578
|
|
20230804,134300,4016624690,4230,4225,4230,4225,1215
|
|
20230804,134200,4011489825,4225,4225,4225,4225,548
|
|
20230804,134100,4009174525,4225,4230,4230,4220,649
|
|
20230804,134000,4006433465,4230,4225,4230,4225,798
|
|
20230804,133900,4003058570,4230,4230,4235,4225,473
|
|
20230804,133800,4001056605,4230,4220,4230,4220,2587
|
|
20230804,133700,3990128130,4220,4215,4220,4215,1586
|
|
20230804,133600,3983438675,4215,4210,4215,4210,2320
|
|
20230804,133500,3973668870,4210,4210,4210,4205,896
|
|
20230804,133400,3969896830,4210,4225,4225,4205,7981
|
|
20230804,133300,3936292835,4230,4230,4230,4225,863
|
|
20230804,133200,3932643565,4230,4230,4230,4225,590
|
|
20230804,133100,3930148055,4220,4220,4230,4220,1706
|
|
20230804,133000,3922935130,4225,4220,4225,4220,1248
|
|
20230804,132900,3917663810,4220,4220,4225,4220,922
|
|
20230804,132800,3913769625,4215,4220,4225,4215,1119
|
|
20230804,132700,3909049810,4220,4220,4225,4215,552
|
|
20230804,132600,3906719405,4225,4220,4225,4215,1254
|
|
20230804,132500,3901422975,4225,4220,4230,4220,532
|
|
20230804,132400,3899175200,4230,4230,4235,4220,1524
|
|
20230804,132300,3892731925,4230,4230,4235,4225,791
|
|
20230804,132200,3889385540,4240,4230,4240,4225,1383
|
|
20230804,132100,3883530165,4235,4235,4235,4230,641
|
|
20230804,132000,3880815850,4230,4235,4235,4230,545
|
|
20230804,131900,3878509115,4235,4235,4235,4230,896
|
|
20230804,131800,3874715335,4240,4240,4240,4235,721
|
|
20230804,131700,3871659650,4235,4240,4240,4230,680
|
|
20230804,131600,3868780155,4235,4240,4240,4230,763
|
|
20230804,131500,3865548225,4240,4240,4240,4235,653
|
|
20230804,131400,3862781190,4240,4235,4240,4230,2207
|
|
20230804,131300,3853431730,4235,4240,4240,4230,4158
|
|
20230804,131200,3835816115,4240,4240,4240,4235,854
|
|
20230804,131100,3832196265,4240,4240,4240,4240,812
|
|
20230804,131000,3828753385,4240,4240,4240,4235,4285
|
|
20230804,130900,3810586200,4240,4230,4240,4230,605
|
|
20230804,130800,3808021300,4235,4240,4240,4235,597
|
|
20230804,130700,3805490120,4240,4240,4240,4240,686
|
|
20230804,130600,3802581480,4240,4240,4240,4230,856
|
|
20230804,130500,3798956545,4240,4235,4240,4235,616
|
|
20230804,130400,3796346010,4235,4235,4235,4230,1121
|
|
20230804,130300,3791599760,4235,4235,4235,4235,757
|
|
20230804,130200,3788393865,4235,4235,4235,4230,1942
|
|
20230804,130100,3780169550,4235,4235,4240,4235,3610
|
|
20230804,130000,3764880690,4235,4230,4235,4225,1032
|
|
20230804,125900,3760515275,4230,4225,4230,4225,851
|
|
20230804,125800,3756916840,4225,4230,4235,4225,633
|
|
20230804,125700,3754240400,4225,4230,4230,4225,365
|
|
20230804,125600,3752697100,4225,4230,4230,4225,3768
|
|
20230804,125500,3736760265,4230,4230,4230,4225,717
|
|
20230804,125400,3733728525,4230,4230,4230,4225,1120
|
|
20230804,125300,3728992245,4230,4230,4230,4225,770
|
|
20230804,125200,3725737025,4230,4225,4230,4215,750
|
|
20230804,125100,3722570865,4225,4220,4225,4215,712
|
|
20230804,125000,3719567135,4220,4225,4230,4220,707
|
|
20230804,124900,3716582885,4230,4225,4230,4215,1525
|
|
20230804,124800,3710149635,4225,4230,4230,4220,1062
|
|
20230804,124700,3705662925,4225,4220,4225,4215,2226
|
|
20230804,124600,3696268625,4220,4230,4230,4220,935
|
|
20230804,124500,3692318765,4230,4225,4230,4220,1347
|
|
20230804,124400,3686623745,4230,4220,4230,4220,471
|
|
20230804,124300,3684633085,4230,4230,4230,4220,2294
|
|
20230804,124200,3674932675,4220,4225,4230,4220,752
|
|
20230804,124100,3671754255,4225,4230,4230,4225,445
|
|
20230804,124000,3669872910,4230,4230,4230,4225,261
|
|
20230804,123900,3668769430,4230,4235,4235,4225,1193
|
|
20230804,123800,3663726675,4225,4235,4235,4225,805
|
|
20230804,123700,3660320570,4225,4235,4235,4225,743
|
|
20230804,123600,3657178300,4225,4235,4235,4225,3376
|
|
20230804,123500,3642898350,4235,4235,4235,4235,483
|
|
20230804,123400,3640852845,4235,4235,4235,4235,603
|
|
20230804,123300,3638299140,4235,4235,4235,4230,1681
|
|
20230804,123200,3631181310,4235,4235,4235,4230,746
|
|
20230804,123100,3628022875,4235,4235,4235,4230,516
|
|
20230804,123000,3625837910,4235,4235,4235,4230,1927
|
|
20230804,122900,3617684990,4235,4230,4235,4225,2544
|
|
20230804,122800,3606918680,4230,4225,4230,4220,775
|
|
20230804,122700,3603642490,4230,4230,4230,4225,376
|
|
20230804,122600,3602052860,4230,4225,4230,4225,1013
|
|
20230804,122500,3597768895,4225,4215,4225,4215,804
|
|
20230804,122400,3594375730,4220,4230,4230,4220,1895
|
|
20230804,122300,3586371810,4230,4235,4235,4230,727
|
|
20230804,122200,3583296260,4230,4240,4240,4230,1574
|
|
20230804,122100,3576634825,4235,4235,4240,4235,724
|
|
20230804,122000,3573566410,4230,4235,4240,4230,1476
|
|
20230804,121900,3567311005,4235,4235,4235,4230,893
|
|
20230804,121800,3563529420,4235,4230,4235,4230,537
|
|
20230804,121700,3561255300,4230,4230,4235,4225,698
|
|
20230804,121600,3558303705,4235,4240,4240,4230,419
|
|
20230804,121500,3556528780,4240,4235,4240,4235,717
|
|
20230804,121400,3553489990,4225,4230,4230,4220,4332
|
|
20230804,121300,3535179420,4235,4240,4245,4235,765
|
|
20230804,121200,3531938505,4240,4235,4240,4235,1064
|
|
20230804,121100,3527428730,4235,4240,4240,4235,1651
|
|
20230804,121000,3520432955,4240,4240,4245,4235,1972
|
|
20230804,120900,3512071585,4240,4240,4240,4240,484
|
|
20230804,120800,3510019425,4240,4240,4245,4240,743
|
|
20230804,120700,3506868740,4245,4240,4245,4240,1010
|
|
20230804,120600,3502585795,4230,4245,4245,4230,689
|
|
20230804,120500,3499663030,4245,4245,4245,4245,310
|
|
20230804,120400,3498347080,4245,4245,4245,4245,671
|
|
20230804,120300,3495498685,4245,4245,4245,4245,394
|
|
20230804,120200,3493826155,4245,4245,4245,4245,281
|
|
20230804,120100,3492633310,4245,4245,4250,4245,1549
|
|
20230804,120000,3486057555,4245,4240,4245,4240,492
|
|
20230804,115900,3483970810,4240,4240,4240,4240,303
|
|
20230804,115800,3482686090,4245,4245,4245,4245,705
|
|
20230804,115700,3479693365,4245,4245,4245,4245,509
|
|
20230804,115600,3477532660,4240,4240,4245,4240,1019
|
|
20230804,115500,3473211480,4240,4240,4240,4235,905
|
|
20230804,115400,3469376780,4240,4235,4240,4235,398
|
|
20230804,115300,3467690325,4235,4245,4245,4225,2706
|
|
20230804,115200,3456235610,4245,4240,4245,4240,1473
|
|
20230804,115100,3449988900,4240,4240,4240,4240,616
|
|
20230804,115000,3447377060,4240,4240,4240,4235,592
|
|
20230804,114900,3444866985,4240,4240,4245,4235,790
|
|
20230804,114800,3441516955,4240,4240,4245,4230,2141
|
|
20230804,114700,3432455545,4245,4225,4245,4225,1181
|
|
20230804,114600,3427458095,4230,4225,4230,4225,533
|
|
20230804,114500,3425204115,4230,4225,4230,4225,550
|
|
20230804,114400,3422878570,4225,4210,4225,4210,2747
|
|
20230804,114300,3411297820,4210,4220,4220,4210,912
|
|
20230804,114200,3407457495,4220,4215,4220,4215,1131
|
|
20230804,114100,3402688035,4210,4215,4215,4205,2314
|
|
20230804,114000,3392945140,4215,4220,4220,4215,971
|
|
20230804,113900,3388850830,4220,4215,4220,4210,656
|
|
20230804,113800,3386084750,4220,4215,4220,4215,395
|
|
20230804,113700,3384418115,4220,4220,4220,4215,420
|
|
20230804,113600,3382646010,4220,4220,4220,4215,703
|
|
20230804,113500,3379680190,4220,4220,4220,4215,770
|
|
20230804,113400,3376430805,4220,4215,4220,4215,329
|
|
20230804,113300,3375043280,4220,4220,4220,4210,433
|
|
20230804,113200,3373216510,4220,4210,4220,4210,15319
|
|
20230804,113100,3308652155,4210,4205,4210,4205,2092
|
|
20230804,113000,3299853860,4205,4210,4210,4200,4175
|
|
20230804,112900,3282299655,4210,4220,4220,4210,5405
|
|
20230804,112800,3259513095,4215,4225,4225,4215,458
|
|
20230804,112700,3257579595,4215,4225,4225,4215,1172
|
|
20230804,112600,3252636035,4225,4230,4230,4225,741
|
|
20230804,112500,3249502140,4230,4225,4230,4225,417
|
|
20230804,112400,3247739730,4225,4225,4225,4225,419
|
|
20230804,112300,3245969455,4220,4245,4250,4220,12023
|
|
20230804,112200,3195157460,4250,4250,4250,4245,231
|
|
20230804,112100,3194175925,4250,4250,4250,4245,703
|
|
20230804,112000,3191190125,4250,4250,4250,4250,511
|
|
20230804,111900,3189018375,4250,4250,4250,4245,359
|
|
20230804,111800,3187492710,4250,4250,4250,4245,5820
|
|
20230804,111700,3162758210,4245,4240,4250,4240,1661
|
|
20230804,111600,3155711890,4240,4230,4240,4230,1986
|
|
20230804,111500,3147303510,4230,4230,4230,4230,583
|
|
20230804,111400,3144837420,4230,4230,4230,4225,1496
|
|
20230804,111300,3138509440,4230,4225,4235,4220,9848
|
|
20230804,111200,3096908820,4235,4235,4235,4210,16427
|
|
20230804,111100,3027511065,4235,4235,4235,4235,1190
|
|
20230804,111000,3022471415,4230,4225,4230,4225,2161
|
|
20230804,110900,3013332070,4230,4235,4235,4225,1166
|
|
20230804,110800,3008396760,4230,4250,4250,4230,1969
|
|
20230804,110700,3000059430,4250,4250,4250,4235,1156
|
|
20230804,110600,2995156215,4250,4260,4260,4245,1795
|
|
20230804,110500,2987526360,4260,4265,4265,4255,884
|
|
20230804,110400,2983759900,4265,4265,4265,4260,2215
|
|
20230804,110300,2974312930,4265,4270,4270,4265,2699
|
|
20230804,110200,2962801665,4270,4270,4270,4255,5809
|
|
20230804,110100,2938034280,4270,4275,4275,4260,1826
|
|
20230804,110000,2930232185,4250,4280,4295,4250,11663
|
|
20230804,105900,2880271945,4280,4315,4320,4275,19264
|
|
20230804,105800,2797384080,4315,4270,4315,4265,91134
|
|
20230804,105700,2406283055,4270,4250,4270,4250,11950
|
|
20230804,105600,2355365250,4250,4260,4260,4250,2123
|
|
20230804,105500,2346334190,4255,4255,4260,4255,4930
|
|
20230804,105400,2325343355,4255,4250,4260,4245,5705
|
|
20230804,105300,2301085495,4245,4260,4260,4245,2020
|
|
20230804,105200,2292499015,4260,4265,4265,4260,1408
|
|
20230804,105100,2286500595,4265,4260,4265,4260,6994
|
|
20230804,105000,2256677240,4255,4255,4260,4245,27015
|
|
20230804,104900,2141614910,4255,4255,4255,4240,8804
|
|
20230804,104800,2104185245,4255,4255,4255,4240,7370
|
|
20230804,104700,2072835395,4255,4260,4260,4250,20131
|
|
20230804,104600,1987181135,4260,4240,4260,4235,13446
|
|
20230804,104500,1930039855,4240,4220,4240,4220,5929
|
|
20230804,104400,1904952105,4215,4220,4220,4215,1107
|
|
20230804,104300,1900285825,4225,4220,4230,4215,2766
|
|
20230804,104200,1888587890,4230,4220,4230,4220,3112
|
|
20230804,104100,1875439105,4220,4215,4220,4215,3010
|
|
20230804,104000,1862738125,4215,4215,4220,4205,907
|
|
20230804,103900,1858919330,4215,4205,4220,4205,2953
|
|
20230804,103800,1846477865,4220,4215,4220,4205,5261
|
|
20230804,103700,1824352135,4220,4215,4220,4215,1693
|
|
20230804,103600,1817213230,4205,4200,4205,4200,2840
|
|
20230804,103500,1805282425,4200,4200,4200,4200,315
|
|
20230804,103400,1803959425,4200,4180,4200,4180,753
|
|
20230804,103300,1800804805,4180,4175,4180,4175,475
|
|
20230804,103200,1798820085,4175,4170,4190,4170,3125
|
|
20230804,103100,1785779885,4170,4165,4195,4165,4025
|
|
20230804,103000,1769008390,4165,4165,4165,4160,73
|
|
20230804,102900,1768704365,4165,4165,4165,4165,374
|
|
20230804,102800,1767146655,4165,4160,4165,4155,2590
|
|
20230804,102700,1756371770,4165,4160,4165,4160,1066
|
|
20230804,102600,1751937155,4165,4160,4165,4160,1071
|
|
20230804,102500,1747481570,4160,4160,4160,4155,1701
|
|
20230804,102400,1740406685,4165,4165,4165,4165,200
|
|
20230804,102300,1739573685,4165,4165,4165,4165,1034
|
|
20230804,102200,1735267075,4165,4170,4170,4165,2043
|
|
20230804,102100,1726752475,4170,4185,4185,4170,14386
|
|
20230804,102000,1666677715,4185,4185,4190,4185,1320
|
|
20230804,101900,1661147480,4185,4180,4185,4180,2400
|
|
20230804,101800,1651108835,4185,4195,4205,4185,3792
|
|
20230804,101700,1635192545,4190,4190,4195,4190,1496
|
|
20230804,101600,1628924300,4195,4185,4195,4185,6143
|
|
20230804,101500,1603199895,4180,4180,4180,4180,863
|
|
20230804,101400,1599592555,4175,4175,4185,4175,2063
|
|
20230804,101300,1590976780,4175,4180,4180,4175,2879
|
|
20230804,101200,1578946740,4175,4195,4200,4175,6917
|
|
20230804,101100,1549987070,4200,4200,4205,4200,1806
|
|
20230804,101000,1542401865,4205,4215,4215,4205,822
|
|
20230804,100900,1538943995,4220,4220,4220,4220,8
|
|
20230804,100800,1538910235,4220,4235,4235,4220,2389
|
|
20230804,100700,1528810000,4235,4240,4240,4235,1775
|
|
20230804,100600,1521284125,4240,4235,4240,4235,774
|
|
20230804,100500,1518004350,4235,4240,4240,4235,202
|
|
20230804,100400,1517148380,4240,4240,4245,4240,686
|
|
20230804,100300,1514237600,4240,4250,4250,4240,606
|
|
20230804,100200,1511664990,4250,4240,4255,4240,21513
|
|
20230804,100100,1420345165,4240,4240,4240,4240,1890
|
|
20230804,100000,1412331565,4235,4230,4240,4230,4802
|
|
20230804,095900,1392001750,4225,4225,4225,4225,20
|
|
20230804,095800,1391917250,4220,4215,4240,4215,9830
|
|
20230804,095700,1350414855,4210,4190,4210,4190,16040
|
|
20230804,095600,1283068785,4195,4195,4195,4195,553
|
|
20230804,095500,1280748950,4195,4195,4195,4190,3470
|
|
20230804,095400,1266194390,4195,4195,4205,4195,6471
|
|
20230804,095300,1239029060,4195,4200,4200,4195,57
|
|
20230804,095200,1238789800,4195,4195,4195,4195,820
|
|
20230804,095100,1235349900,4190,4195,4195,4190,5338
|
|
20230804,095000,1212981535,4195,4205,4205,4195,2400
|
|
20230804,094900,1202903825,4210,4220,4220,4210,1380
|
|
20230804,094800,1197088085,4220,4230,4240,4220,11579
|
|
20230804,094700,1148131205,4225,4225,4230,4220,1115
|
|
20230804,094600,1143422680,4230,4235,4235,4230,1016
|
|
20230804,094500,1139124855,4235,4245,4245,4230,2470
|
|
20230804,094400,1128663240,4235,4250,4250,4235,7217
|
|
20230804,094300,1098024180,4250,4280,4280,4240,10801
|
|
20230804,094200,1051946915,4280,4240,4280,4240,21502
|
|
20230804,094100,960254065,4235,4235,4240,4235,973
|
|
20230804,094000,956130300,4235,4235,4240,4235,1090
|
|
20230804,093900,951513900,4235,4230,4235,4215,4587
|
|
20230804,093800,932131585,4235,4250,4250,4230,3828
|
|
20230804,093700,915880400,4255,4255,4255,4250,7018
|
|
20230804,093600,886024925,4250,4250,4255,4240,15565
|
|
20230804,093500,819914830,4250,4215,4250,4205,20318
|
|
20230804,093400,733855205,4210,4200,4210,4195,4785
|
|
20230804,093300,713750720,4195,4190,4195,4190,1843
|
|
20230804,093200,706027760,4180,4170,4180,4170,2571
|
|
20230804,093100,695288360,4165,4170,4180,4165,3656
|
|
20230804,093000,680032605,4165,4160,4165,4155,3729
|
|
20230804,092900,664518275,4160,4190,4190,4160,3848
|
|
20230804,092800,648479090,4190,4200,4200,4185,3746
|
|
20230804,092700,632769585,4200,4195,4200,4195,6954
|
|
20230804,092600,603563380,4185,4185,4210,4185,9951
|
|
20230804,092500,561764175,4180,4165,4180,4165,2512
|
|
20230804,092400,551283630,4165,4155,4165,4155,727
|
|
20230804,092300,548259700,4155,4135,4155,4135,4163
|
|
20230804,092200,530997370,4130,4125,4130,4125,1074
|
|
20230804,092100,526564585,4115,4115,4115,4115,357
|
|
20230804,092000,525095530,4110,4110,4110,4105,6137
|
|
20230804,091900,499892300,4110,4105,4110,4105,3771
|
|
20230804,091800,484403690,4110,4115,4115,4110,8620
|
|
20230804,091700,448975400,4115,4120,4125,4115,1948
|
|
20230804,091600,440954290,4115,4100,4115,4095,6769
|
|
20230804,091500,413163380,4100,4125,4130,4100,4436
|
|
20230804,091400,394920835,4120,4145,4145,4120,3873
|
|
20230804,091300,378919940,4145,4150,4150,4140,5743
|
|
20230804,091200,355091800,4145,4125,4145,4125,1615
|
|
20230804,091100,348423515,4135,4150,4150,4125,4928
|
|
20230804,091000,328037055,4150,4165,4165,4130,7516
|
|
20230804,090900,296890490,4165,4175,4175,4165,2598
|
|
20230804,090800,286043855,4175,4170,4180,4165,7818
|
|
20230804,090700,253408525,4170,4220,4235,4160,5277
|
|
20230804,090600,231277475,4230,4235,4235,4215,8416
|
|
20230804,090500,195689840,4235,4225,4235,4220,8763
|
|
20230804,090400,158621110,4235,4225,4245,4225,13866
|
|
20230804,090300,99881820,4225,4160,4230,4160,19211
|
|
20230804,090200,19234025,4155,4155,4155,4150,1451
|
|
20230804,090100,13206170,4140,4140,4140,4140,238
|
|
20230804,090000,12220850,4155,4120,4160,4115,2956
|