630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,192700,2033384050,3950,3950,3950,3950,6324
|
|
20230807,192600,2033384050,3950,3950,3950,3950,0
|
|
20230807,192500,2033384050,3950,3950,3950,3950,0
|
|
20230807,192400,2033384050,3950,3950,3950,3950,0
|
|
20230807,192300,2033384050,3950,3950,3950,3950,0
|
|
20230807,192200,2033384050,3950,3950,3950,3950,0
|
|
20230807,192100,2033384050,3950,3950,3950,3950,0
|
|
20230807,192000,2033384050,3950,3950,3950,3950,0
|
|
20230807,191900,2033384050,3950,3950,3950,3950,0
|
|
20230807,191800,2033384050,3950,3950,3950,3950,0
|
|
20230807,191700,2033384050,3950,3950,3950,3950,0
|
|
20230807,191600,2033384050,3950,3950,3950,3950,0
|
|
20230807,191500,2033384050,3950,3950,3950,3950,0
|
|
20230807,191400,2033384050,3950,3950,3950,3950,0
|
|
20230807,191300,2033384050,3950,3950,3950,3950,0
|
|
20230807,191200,2033384050,3950,3950,3950,3950,0
|
|
20230807,191100,2033384050,3950,3950,3950,3950,0
|
|
20230807,191000,2033384050,3950,3950,3950,3950,0
|
|
20230807,190900,2033384050,3950,3950,3950,3950,0
|
|
20230807,190800,2033384050,3950,3950,3950,3950,0
|
|
20230807,190700,2033384050,3950,3950,3950,3950,0
|
|
20230807,190600,2033384050,3950,3950,3950,3950,0
|
|
20230807,190500,2033384050,3950,3950,3950,3950,0
|
|
20230807,190400,2033384050,3950,3950,3950,3950,0
|
|
20230807,190300,2033384050,3950,3950,3950,3950,0
|
|
20230807,190200,2033384050,3950,3950,3950,3950,0
|
|
20230807,190100,2033384050,3950,3950,3950,3950,0
|
|
20230807,190000,2033384050,3950,3950,3950,3950,0
|
|
20230807,185900,2033384050,3950,3950,3950,3950,0
|
|
20230807,185800,2033384050,3950,3950,3950,3950,0
|
|
20230807,185700,2033384050,3950,3950,3950,3950,6324
|
|
20230807,185600,2033384050,3950,3950,3950,3950,0
|
|
20230807,185500,2033384050,3950,3950,3950,3950,0
|
|
20230807,185400,2033384050,3950,3950,3950,3950,0
|
|
20230807,185300,2033384050,3950,3950,3950,3950,0
|
|
20230807,185200,2033384050,3950,3950,3950,3950,0
|
|
20230807,185100,2033384050,3950,3950,3950,3950,0
|
|
20230807,185000,2033384050,3950,3950,3950,3950,0
|
|
20230807,184900,2033384050,3950,3950,3950,3950,0
|
|
20230807,184800,2033384050,3950,3950,3950,3950,0
|
|
20230807,184700,2033384050,3950,3950,3950,3950,0
|
|
20230807,184600,2033384050,3950,3950,3950,3950,0
|
|
20230807,184500,2033384050,3950,3950,3950,3950,0
|
|
20230807,184400,2033384050,3950,3950,3950,3950,0
|
|
20230807,184300,2033384050,3950,3950,3950,3950,0
|
|
20230807,184200,2033384050,3950,3950,3950,3950,0
|
|
20230807,184100,2033384050,3950,3950,3950,3950,0
|
|
20230807,184000,2033384050,3950,3950,3950,3950,0
|
|
20230807,183900,2033384050,3950,3950,3950,3950,0
|
|
20230807,183800,2033384050,3950,3950,3950,3950,0
|
|
20230807,183700,2033384050,3950,3950,3950,3950,0
|
|
20230807,183600,2033384050,3950,3950,3950,3950,0
|
|
20230807,183500,2033384050,3950,3950,3950,3950,0
|
|
20230807,183400,2033384050,3950,3950,3950,3950,0
|
|
20230807,183300,2033384050,3950,3950,3950,3950,0
|
|
20230807,183200,2033384050,3950,3950,3950,3950,0
|
|
20230807,183100,2033384050,3950,3950,3950,3950,0
|
|
20230807,183000,2033384050,3950,3950,3950,3950,0
|
|
20230807,182900,2033384050,3950,3950,3950,3950,0
|
|
20230807,182800,2033384050,3950,3950,3950,3950,0
|
|
20230807,182700,2033384050,3950,3950,3950,3950,6324
|
|
20230807,182600,2033384050,3950,3950,3950,3950,0
|
|
20230807,182500,2033384050,3950,3950,3950,3950,0
|
|
20230807,182400,2033384050,3950,3950,3950,3950,0
|
|
20230807,182300,2033384050,3950,3950,3950,3950,0
|
|
20230807,182200,2033384050,3950,3950,3950,3950,0
|
|
20230807,182100,2033384050,3950,3950,3950,3950,0
|
|
20230807,182000,2033384050,3950,3950,3950,3950,0
|
|
20230807,181900,2033384050,3950,3950,3950,3950,0
|
|
20230807,181800,2033384050,3950,3950,3950,3950,0
|
|
20230807,181700,2033384050,3950,3950,3950,3950,0
|
|
20230807,181600,2033384050,3950,3950,3950,3950,0
|
|
20230807,181500,2033384050,3950,3950,3950,3950,0
|
|
20230807,181400,2033384050,3950,3950,3950,3950,0
|
|
20230807,181300,2033384050,3950,3950,3950,3950,0
|
|
20230807,181200,2033384050,3950,3950,3950,3950,0
|
|
20230807,181100,2033384050,3950,3950,3950,3950,0
|
|
20230807,181000,2033384050,3950,3950,3950,3950,0
|
|
20230807,180900,2033384050,3950,3950,3950,3950,0
|
|
20230807,180800,2033384050,3950,3950,3950,3950,0
|
|
20230807,180700,2033384050,3950,3950,3950,3950,0
|
|
20230807,180600,2033384050,3950,3950,3950,3950,0
|
|
20230807,180500,2033384050,3950,3950,3950,3950,0
|
|
20230807,180400,2033384050,3950,3950,3950,3950,0
|
|
20230807,180300,2033384050,3950,3950,3950,3950,0
|
|
20230807,180200,2033384050,3950,3950,3950,3950,0
|
|
20230807,180100,2033384050,3950,3950,3950,3950,0
|
|
20230807,180000,2033384050,3950,3950,3950,3950,0
|
|
20230807,175900,2033384050,3950,3950,3950,3950,0
|
|
20230807,175800,2033384050,3950,3950,3950,3950,0
|
|
20230807,175700,2033384050,3950,3950,3950,3950,6324
|
|
20230807,175600,2033384050,3950,3950,3950,3950,0
|
|
20230807,175500,2033384050,3950,3950,3950,3950,0
|
|
20230807,175400,2033384050,3950,3950,3950,3950,0
|
|
20230807,175300,2033384050,3950,3950,3950,3950,0
|
|
20230807,175200,2033384050,3950,3950,3950,3950,0
|
|
20230807,175100,2033384050,3950,3950,3950,3950,0
|
|
20230807,175000,2033384050,3950,3950,3950,3950,0
|
|
20230807,174900,2033384050,3950,3950,3950,3950,0
|
|
20230807,174800,2033384050,3950,3950,3950,3950,0
|
|
20230807,174700,2033384050,3950,3950,3950,3950,0
|
|
20230807,174600,2033384050,3950,3950,3950,3950,0
|
|
20230807,174500,2033384050,3950,3950,3950,3950,0
|
|
20230807,174400,2033384050,3950,3950,3950,3950,0
|
|
20230807,174300,2033384050,3950,3950,3950,3950,0
|
|
20230807,174200,2033384050,3950,3950,3950,3950,0
|
|
20230807,174100,2033384050,3950,3950,3950,3950,0
|
|
20230807,174000,2033384050,3950,3950,3950,3950,0
|
|
20230807,173900,2033384050,3950,3950,3950,3950,0
|
|
20230807,173800,2033384050,3950,3950,3950,3950,0
|
|
20230807,173700,2033384050,3950,3950,3950,3950,0
|
|
20230807,173600,2033384050,3950,3950,3950,3950,0
|
|
20230807,173500,2033384050,3950,3950,3950,3950,0
|
|
20230807,173400,2033384050,3950,3950,3950,3950,0
|
|
20230807,173300,2033384050,3950,3950,3950,3950,0
|
|
20230807,173200,2033384050,3950,3950,3950,3950,0
|
|
20230807,173100,2033384050,3950,3950,3950,3950,0
|
|
20230807,173000,2033384050,3950,3950,3950,3950,0
|
|
20230807,172900,2033384050,3950,3950,3950,3950,0
|
|
20230807,172800,2033384050,3950,3950,3950,3950,0
|
|
20230807,172700,2033384050,3950,3950,3950,3950,6324
|
|
20230807,172600,2033384050,3950,3950,3950,3950,0
|
|
20230807,172500,2033384050,3950,3950,3950,3950,0
|
|
20230807,172400,2033384050,3950,3950,3950,3950,0
|
|
20230807,172300,2033384050,3950,3950,3950,3950,0
|
|
20230807,172200,2033384050,3950,3950,3950,3950,0
|
|
20230807,172100,2033384050,3950,3950,3950,3950,0
|
|
20230807,172000,2033384050,3950,3950,3950,3950,0
|
|
20230807,171900,2033384050,3950,3950,3950,3950,0
|
|
20230807,171800,2033384050,3950,3950,3950,3950,0
|
|
20230807,171700,2033384050,3950,3950,3950,3950,0
|
|
20230807,171600,2033384050,3950,3950,3950,3950,0
|
|
20230807,171500,2033384050,3950,3950,3950,3950,0
|
|
20230807,171400,2033384050,3950,3950,3950,3950,0
|
|
20230807,171300,2033384050,3950,3950,3950,3950,0
|
|
20230807,171200,2033384050,3950,3950,3950,3950,0
|
|
20230807,171100,2033384050,3950,3950,3950,3950,0
|
|
20230807,171000,2033384050,3950,3950,3950,3950,0
|
|
20230807,170900,2033384050,3950,3950,3950,3950,0
|
|
20230807,170800,2033384050,3950,3950,3950,3950,0
|
|
20230807,170700,2033384050,3950,3950,3950,3950,0
|
|
20230807,170600,2033384050,3950,3950,3950,3950,0
|
|
20230807,170500,2033384050,3950,3950,3950,3950,0
|
|
20230807,170400,2033384050,3950,3950,3950,3950,0
|
|
20230807,170300,2033384050,3950,3950,3950,3950,0
|
|
20230807,170200,2033384050,3950,3950,3950,3950,0
|
|
20230807,170100,2033384050,3950,3950,3950,3950,0
|
|
20230807,170000,2033384050,3950,3950,3950,3950,0
|
|
20230807,165900,2033384050,3950,3950,3950,3950,0
|
|
20230807,165800,2033384050,3950,3950,3950,3950,0
|
|
20230807,165700,2033384050,3950,3950,3950,3950,6324
|
|
20230807,165600,2033384050,3950,3950,3950,3950,0
|
|
20230807,165500,2033384050,3950,3950,3950,3950,0
|
|
20230807,165400,2033384050,3950,3950,3950,3950,0
|
|
20230807,165300,2033384050,3950,3950,3950,3950,0
|
|
20230807,165200,2033384050,3950,3950,3950,3950,0
|
|
20230807,165100,2033384050,3950,3950,3950,3950,0
|
|
20230807,165000,2033384050,3950,3950,3950,3950,0
|
|
20230807,164900,2033384050,3950,3950,3950,3950,0
|
|
20230807,164800,2033384050,3950,3950,3950,3950,0
|
|
20230807,164700,2033384050,3950,3950,3950,3950,0
|
|
20230807,164600,2033384050,3950,3950,3950,3950,0
|
|
20230807,164500,2033384050,3950,3950,3950,3950,0
|
|
20230807,164400,2033384050,3950,3950,3950,3950,0
|
|
20230807,164300,2033384050,3950,3950,3950,3950,0
|
|
20230807,164200,2033384050,3950,3950,3950,3950,0
|
|
20230807,164100,2033384050,3950,3950,3950,3950,0
|
|
20230807,164000,2033384050,3950,3950,3950,3950,0
|
|
20230807,163900,2033384050,3950,3950,3950,3950,0
|
|
20230807,163800,2033384050,3950,3950,3950,3950,0
|
|
20230807,163700,2033384050,3950,3950,3950,3950,0
|
|
20230807,163600,2033384050,3950,3950,3950,3950,0
|
|
20230807,163500,2033384050,3950,3950,3950,3950,0
|
|
20230807,163400,2033384050,3950,3950,3950,3950,0
|
|
20230807,163300,2033384050,3950,3950,3950,3950,0
|
|
20230807,163200,2033384050,3950,3950,3950,3950,0
|
|
20230807,163100,2033384050,3950,3950,3950,3950,0
|
|
20230807,163000,2033384050,3950,3950,3950,3950,0
|
|
20230807,162900,2033384050,3950,3950,3950,3950,0
|
|
20230807,162800,2033384050,3950,3950,3950,3950,0
|
|
20230807,162700,2033384050,3950,3950,3950,3950,6324
|
|
20230807,162600,2033384050,3950,3950,3950,3950,0
|
|
20230807,162500,2033384050,3950,3950,3950,3950,0
|
|
20230807,162400,2033384050,3950,3950,3950,3950,0
|
|
20230807,162300,2033384050,3950,3950,3950,3950,0
|
|
20230807,162200,2033384050,3950,3950,3950,3950,0
|
|
20230807,162100,2033384050,3950,3950,3950,3950,0
|
|
20230807,162000,2033384050,3950,3950,3950,3950,0
|
|
20230807,161900,2033384050,3950,3950,3950,3950,0
|
|
20230807,161800,2033384050,3950,3950,3950,3950,0
|
|
20230807,161700,2033384050,3950,3950,3950,3950,0
|
|
20230807,161600,2033384050,3950,3950,3950,3950,0
|
|
20230807,161500,2033384050,3950,3950,3950,3950,0
|
|
20230807,161400,2033384050,3950,3950,3950,3950,0
|
|
20230807,161300,2033384050,3950,3950,3950,3950,0
|
|
20230807,161200,2033384050,3950,3950,3950,3950,0
|
|
20230807,161100,2033384050,3950,3950,3950,3950,0
|
|
20230807,161000,2033384050,3950,3950,3950,3950,0
|
|
20230807,160900,2033384050,3950,3950,3950,3950,0
|
|
20230807,160800,2033384050,3950,3950,3950,3950,0
|
|
20230807,160700,2033384050,3950,3950,3950,3950,0
|
|
20230807,160600,2033384050,3950,3950,3950,3950,0
|
|
20230807,160500,2033384050,3950,3950,3950,3950,0
|
|
20230807,160400,2033384050,3950,3950,3950,3950,0
|
|
20230807,160300,2033384050,3950,3950,3950,3950,0
|
|
20230807,160200,2033384050,3950,3950,3950,3950,0
|
|
20230807,160100,2033384050,3950,3950,3950,3950,0
|
|
20230807,160000,2033384050,3950,3950,3950,3950,0
|
|
20230807,155900,2033384050,3950,3950,3950,3950,0
|
|
20230807,155800,2033384050,3950,3950,3950,3950,0
|
|
20230807,155700,2033384050,3950,3950,3950,3950,6324
|
|
20230807,155600,2033384050,3950,3950,3950,3950,0
|
|
20230807,155500,2033384050,3950,3950,3950,3950,0
|
|
20230807,155400,2033384050,3950,3950,3950,3950,0
|
|
20230807,155300,2033384050,3950,3950,3950,3950,0
|
|
20230807,155200,2033384050,3950,3950,3950,3950,0
|
|
20230807,155100,2033384050,3950,3950,3950,3950,0
|
|
20230807,155000,2033384050,3950,3950,3950,3950,0
|
|
20230807,154900,2033384050,3950,3950,3950,3950,0
|
|
20230807,154800,2033384050,3950,3950,3950,3950,0
|
|
20230807,154700,2033384050,3950,3950,3950,3950,0
|
|
20230807,154600,2033384050,3950,3950,3950,3950,0
|
|
20230807,154500,2033384050,3950,3950,3950,3950,0
|
|
20230807,154400,2033384050,3950,3950,3950,3950,0
|
|
20230807,154300,2033384050,3950,3950,3950,3950,0
|
|
20230807,154200,2033384050,3950,3950,3950,3950,0
|
|
20230807,154100,2033384050,3950,3950,3950,3950,0
|
|
20230807,154000,2033384050,3950,3950,3950,3950,0
|
|
20230807,153900,2033384050,3950,3950,3950,3950,0
|
|
20230807,153800,2033384050,3950,3950,3950,3950,0
|
|
20230807,153700,2033384050,3950,3950,3950,3950,0
|
|
20230807,153600,2033384050,3950,3950,3950,3950,0
|
|
20230807,153500,2033384050,3950,3950,3950,3950,0
|
|
20230807,153400,2033384050,3950,3950,3950,3950,0
|
|
20230807,153300,2033384050,3950,3950,3950,3950,0
|
|
20230807,153200,2033384050,3950,3950,3950,3950,0
|
|
20230807,153100,2033384050,3950,3950,3950,3950,0
|
|
20230807,153000,2033384050,3950,3950,3950,3950,6324
|
|
20230807,152900,2008404250,3950,3950,3950,3950,0
|
|
20230807,152800,2008404250,3950,3950,3950,3950,0
|
|
20230807,152700,2008404250,3950,3950,3950,3950,0
|
|
20230807,152600,2008404250,3950,3950,3950,3950,0
|
|
20230807,152500,2008404250,3950,3950,3950,3950,0
|
|
20230807,152400,2008404250,3950,3950,3950,3950,0
|
|
20230807,152300,2008404250,3950,3950,3950,3950,0
|
|
20230807,152200,2008404250,3950,3950,3950,3950,0
|
|
20230807,152100,2008404250,3950,3950,3950,3950,0
|
|
20230807,152000,2008404250,3950,3950,3950,3950,0
|
|
20230807,151900,2008404250,3950,3960,3960,3950,255
|
|
20230807,151800,2007394530,3960,3960,3960,3960,7
|
|
20230807,151700,2007366810,3965,3965,3970,3965,242
|
|
20230807,151600,2006406620,3970,3955,3970,3955,1189
|
|
20230807,151500,2001697505,3955,3955,3955,3955,26
|
|
20230807,151400,2001594675,3955,3940,3955,3940,60
|
|
20230807,151300,2001358215,3940,3940,3940,3940,200
|
|
20230807,151200,2000570215,3955,3950,3955,3940,773
|
|
20230807,151100,1997516075,3940,3940,3940,3940,112
|
|
20230807,151000,1997074795,3940,3940,3940,3940,1038
|
|
20230807,150900,1992985075,3950,3940,3950,3940,1643
|
|
20230807,150800,1986510225,3940,3945,3945,3940,86
|
|
20230807,150700,1986171285,3950,3950,3950,3950,0
|
|
20230807,150600,1986171285,3950,3940,3950,3940,69
|
|
20230807,150500,1985899295,3940,3950,3950,3940,1249
|
|
20230807,150400,1980970055,3955,3955,3955,3955,0
|
|
20230807,150300,1980970055,3955,3955,3955,3955,0
|
|
20230807,150200,1980970055,3955,3955,3955,3955,25
|
|
20230807,150100,1980871180,3955,3945,3955,3945,4935
|
|
20230807,150000,1961401455,3950,3945,3950,3945,59
|
|
20230807,145900,1961168685,3945,3945,3945,3945,137
|
|
20230807,145800,1960628220,3945,3945,3945,3945,1624
|
|
20230807,145700,1954221540,3945,3945,3950,3945,275
|
|
20230807,145600,1953136165,3950,3945,3950,3945,57
|
|
20230807,145500,1952911295,3945,3945,3945,3945,14
|
|
20230807,145400,1952856065,3950,3950,3950,3950,288
|
|
20230807,145300,1951718465,3950,3950,3950,3950,191
|
|
20230807,145200,1950964015,3955,3955,3955,3955,49
|
|
20230807,145100,1950770220,3955,3955,3955,3955,5
|
|
20230807,145000,1950750445,3955,3950,3955,3950,163
|
|
20230807,144900,1950106100,3950,3950,3950,3950,4757
|
|
20230807,144800,1931315950,3945,3950,3950,3945,385
|
|
20230807,144700,1929795530,3945,3945,3945,3945,806
|
|
20230807,144600,1926615860,3960,3955,3960,3955,942
|
|
20230807,144500,1922890215,3955,3955,3955,3955,0
|
|
20230807,144400,1922890215,3955,3950,3955,3950,2218
|
|
20230807,144300,1914129110,3950,3950,3950,3950,0
|
|
20230807,144200,1914129110,3950,3950,3950,3950,66
|
|
20230807,144100,1913868410,3945,3945,3945,3945,300
|
|
20230807,144000,1912684910,3950,3950,3950,3950,53
|
|
20230807,143900,1912475560,3955,3955,3955,3955,0
|
|
20230807,143800,1912475560,3955,3950,3955,3950,132
|
|
20230807,143700,1911954080,3950,3950,3950,3950,173
|
|
20230807,143600,1911270730,3950,3950,3950,3950,423
|
|
20230807,143500,1909599880,3950,3940,3950,3940,479
|
|
20230807,143400,1907708390,3940,3940,3940,3940,446
|
|
20230807,143300,1905951150,3935,3935,3935,3935,312
|
|
20230807,143200,1904723430,3935,3950,3950,3935,1445
|
|
20230807,143100,1899037340,3935,3945,3950,3935,1433
|
|
20230807,143000,1893392510,3945,3945,3945,3945,0
|
|
20230807,142900,1893392510,3945,3945,3945,3945,84
|
|
20230807,142800,1893061130,3945,3945,3945,3945,159
|
|
20230807,142700,1892433875,3945,3940,3945,3940,1846
|
|
20230807,142600,1885151995,3945,3945,3945,3945,19
|
|
20230807,142500,1885077040,3945,3945,3945,3945,121
|
|
20230807,142400,1884599695,3945,3945,3945,3940,126
|
|
20230807,142300,1884103125,3945,3945,3945,3945,8
|
|
20230807,142200,1884071565,3945,3945,3945,3945,1175
|
|
20230807,142100,1879436190,3935,3940,3945,3935,1718
|
|
20230807,142000,1872668835,3940,3945,3950,3935,1416
|
|
20230807,141900,1867084320,3945,3950,3950,3945,298
|
|
20230807,141800,1865908645,3955,3955,3955,3955,6
|
|
20230807,141700,1865884915,3955,3945,3955,3945,1516
|
|
20230807,141600,1859895275,3940,3940,3940,3940,56
|
|
20230807,141500,1859674635,3940,3950,3955,3940,4193
|
|
20230807,141400,1843140190,3955,3950,3955,3950,247
|
|
20230807,141300,1842164520,3955,3950,3955,3950,424
|
|
20230807,141200,1840489670,3950,3960,3960,3950,3547
|
|
20230807,141100,1826449020,3960,3960,3965,3960,2840
|
|
20230807,141000,1815202585,3965,3970,3975,3965,9160
|
|
20230807,140900,1778851525,3975,3970,3975,3970,65
|
|
20230807,140800,1778593430,3970,3970,3970,3970,81
|
|
20230807,140700,1778271860,3975,3975,3975,3975,2
|
|
20230807,140600,1778263910,3980,3980,3980,3980,0
|
|
20230807,140500,1778263910,3980,3980,3980,3980,0
|
|
20230807,140400,1778263910,3980,3980,3980,3980,1
|
|
20230807,140300,1778259930,3970,3980,3980,3970,355
|
|
20230807,140200,1776849490,3980,3970,3980,3970,8
|
|
20230807,140100,1776817700,3980,3980,3980,3980,0
|
|
20230807,140000,1776817700,3980,3970,3980,3970,62
|
|
20230807,135900,1776571530,3970,3980,3980,3970,101
|
|
20230807,135800,1776169560,3980,3980,3980,3980,101
|
|
20230807,135700,1775767580,3980,3980,3980,3980,0
|
|
20230807,135600,1775767580,3980,3970,3980,3970,170
|
|
20230807,135500,1775092170,3970,3965,3970,3965,242
|
|
20230807,135400,1774131710,3965,3965,3965,3965,205
|
|
20230807,135300,1773318885,3970,3970,3970,3970,36
|
|
20230807,135200,1773175965,3970,3985,3985,3970,4407
|
|
20230807,135100,1755638235,3985,3985,3985,3985,56
|
|
20230807,135000,1755415075,3985,3985,3985,3985,238
|
|
20230807,134900,1754466645,3990,3990,3990,3990,60
|
|
20230807,134800,1754227245,3995,3995,3995,3995,0
|
|
20230807,134700,1754227245,3995,3995,3995,3995,31
|
|
20230807,134600,1754103400,4005,4005,4005,4005,0
|
|
20230807,134500,1754103400,4005,4005,4005,4005,5
|
|
20230807,134400,1754083375,4005,4010,4010,4005,40
|
|
20230807,134300,1753923025,4010,4015,4015,4010,1013
|
|
20230807,134200,1749859790,4010,4025,4025,4010,97
|
|
20230807,134100,1749470655,4015,4025,4030,4015,724
|
|
20230807,134000,1746563680,4030,3995,4030,3995,5126
|
|
20230807,133900,1725980395,3990,3990,3990,3990,56
|
|
20230807,133800,1725756955,3990,3985,3990,3985,1364
|
|
20230807,133700,1720317975,3980,3980,3980,3980,57
|
|
20230807,133600,1720091115,3985,3985,3985,3980,3199
|
|
20230807,133500,1707349130,3990,3990,3990,3990,56
|
|
20230807,133400,1707125690,3990,3990,3990,3990,56
|
|
20230807,133300,1706902250,3990,3990,3990,3990,753
|
|
20230807,133200,1703897780,3990,3990,3990,3990,226
|
|
20230807,133100,1702996040,4000,4000,4000,4000,0
|
|
20230807,133000,1702996040,4000,3990,4000,3990,57
|
|
20230807,132900,1702768600,3990,3990,3990,3990,56
|
|
20230807,132800,1702545160,3995,3995,3995,3995,3000
|
|
20230807,132700,1690560160,4000,4000,4000,4000,2
|
|
20230807,132600,1690552160,4000,4000,4000,4000,0
|
|
20230807,132500,1690552160,4000,4000,4000,4000,0
|
|
20230807,132400,1690552160,4000,4000,4000,4000,0
|
|
20230807,132300,1690552160,4000,4000,4000,4000,0
|
|
20230807,132200,1690552160,4000,4000,4000,4000,0
|
|
20230807,132100,1690552160,4000,3995,4000,3995,1800
|
|
20230807,132000,1683356225,3995,3995,3995,3995,38
|
|
20230807,131900,1683204415,3995,3995,3995,3995,64
|
|
20230807,131800,1682948735,3995,3995,3995,3995,120
|
|
20230807,131700,1682469335,3995,3995,3995,3995,0
|
|
20230807,131600,1682469335,3995,3995,3995,3995,0
|
|
20230807,131500,1682469335,3995,3995,3995,3995,5
|
|
20230807,131400,1682449360,3990,3990,3990,3990,298
|
|
20230807,131300,1681260340,3990,3990,3990,3990,566
|
|
20230807,131200,1679002000,3995,3995,3995,3995,0
|
|
20230807,131100,1679002000,3995,3995,3995,3995,23
|
|
20230807,131000,1678910115,4010,4020,4040,4010,2838
|
|
20230807,130900,1667509540,4025,4020,4030,4020,1549
|
|
20230807,130800,1661277370,4015,4015,4015,4015,18
|
|
20230807,130700,1661205100,4015,4010,4015,4010,618
|
|
20230807,130600,1658724185,4015,4005,4015,4005,24
|
|
20230807,130500,1658628045,4005,4000,4005,4000,2936
|
|
20230807,130400,1646881295,4005,4000,4005,4000,488
|
|
20230807,130300,1644928585,4005,4010,4010,4005,557
|
|
20230807,130200,1642696135,4010,4010,4010,4010,0
|
|
20230807,130100,1642696135,4010,4010,4010,4010,0
|
|
20230807,130000,1642696135,4010,4015,4015,4010,312
|
|
20230807,125900,1641443490,4020,4020,4020,4020,3
|
|
20230807,125800,1641431430,4020,4020,4020,4020,1
|
|
20230807,125700,1641427410,4020,4020,4020,4020,0
|
|
20230807,125600,1641427410,4020,4020,4020,4015,1174
|
|
20230807,125500,1636709590,4015,4015,4015,4015,0
|
|
20230807,125400,1636709590,4015,4015,4015,4015,0
|
|
20230807,125300,1636709590,4015,4015,4015,4015,137
|
|
20230807,125200,1636159535,4025,4025,4025,4025,40
|
|
20230807,125100,1635998535,4020,4020,4020,4020,379
|
|
20230807,125000,1634474955,4020,4020,4020,4020,570
|
|
20230807,124900,1632183555,4020,4020,4020,4020,326
|
|
20230807,124800,1630873035,4025,4025,4025,4025,0
|
|
20230807,124700,1630873035,4025,4025,4025,4025,0
|
|
20230807,124600,1630873035,4025,4025,4025,4025,0
|
|
20230807,124500,1630873035,4025,4015,4025,4015,638
|
|
20230807,124400,1628311455,4015,4015,4015,4015,1
|
|
20230807,124300,1628307440,4010,4010,4010,4010,0
|
|
20230807,124200,1628307440,4010,4010,4010,4010,100
|
|
20230807,124100,1627906440,4010,4010,4010,4010,0
|
|
20230807,124000,1627906440,4010,4010,4010,4010,3
|
|
20230807,123900,1627894410,4000,4000,4000,4000,0
|
|
20230807,123800,1627894410,4000,4000,4000,4000,1100
|
|
20230807,123700,1623494410,4000,4005,4005,4000,1000
|
|
20230807,123600,1619492190,4015,4020,4020,4010,815
|
|
20230807,123500,1616223975,4015,4015,4015,4015,0
|
|
20230807,123400,1616223975,4015,4015,4015,4015,1
|
|
20230807,123300,1616219960,4010,4010,4010,4010,100
|
|
20230807,123200,1615818960,4010,4010,4010,4010,749
|
|
20230807,123100,1612815470,4005,4005,4005,4005,906
|
|
20230807,123000,1609186940,4005,4005,4005,4005,1
|
|
20230807,122900,1609182935,4000,4000,4000,4000,1025
|
|
20230807,122800,1605082935,4005,4010,4010,4005,822
|
|
20230807,122700,1601790770,4015,4025,4025,4015,101
|
|
20230807,122600,1601384255,4035,4020,4035,4015,5001
|
|
20230807,122500,1581285005,4030,4030,4030,4030,0
|
|
20230807,122400,1581285005,4030,4030,4030,4030,561
|
|
20230807,122300,1579024175,4030,4030,4030,4030,2
|
|
20230807,122200,1579016115,4025,4020,4025,4020,1096
|
|
20230807,122100,1574607460,4020,4020,4020,4005,5
|
|
20230807,122000,1574587375,4010,4010,4010,4010,1014
|
|
20230807,121900,1570521235,4015,4020,4020,4015,1155
|
|
20230807,121800,1565881160,4030,4030,4030,4030,13
|
|
20230807,121700,1565828770,4025,4040,4040,4025,619
|
|
20230807,121600,1563334950,4025,4030,4030,4025,5525
|
|
20230807,121500,1541093520,4035,4035,4035,4035,654
|
|
20230807,121400,1538454630,4045,4045,4045,4045,0
|
|
20230807,121300,1538454630,4045,4035,4045,4030,604
|
|
20230807,121200,1536020410,4045,4045,4045,4045,0
|
|
20230807,121100,1536020410,4045,4045,4045,4045,1
|
|
20230807,121000,1536016365,4030,4040,4040,4030,3010
|
|
20230807,120900,1523861730,4045,4050,4050,4045,2208
|
|
20230807,120800,1514930365,4050,4055,4055,4050,212
|
|
20230807,120700,1514071715,4060,4060,4060,4060,0
|
|
20230807,120600,1514071715,4060,4060,4060,4060,0
|
|
20230807,120500,1514071715,4060,4060,4060,4060,1
|
|
20230807,120400,1514067655,4055,4060,4060,4055,68
|
|
20230807,120300,1513791865,4070,4065,4070,4065,25
|
|
20230807,120200,1513690135,4065,4085,4085,4065,59
|
|
20230807,120100,1513450185,4070,4070,4090,4070,3871
|
|
20230807,120000,1497656975,4065,4060,4065,4060,593
|
|
20230807,115900,1495246845,4055,4050,4055,4050,2378
|
|
20230807,115800,1485608395,4050,4050,4050,4050,0
|
|
20230807,115700,1485608395,4050,4040,4050,4040,365
|
|
20230807,115600,1484133785,4040,4050,4050,4040,1003
|
|
20230807,115500,1480081635,4050,4050,4050,4040,2005
|
|
20230807,115400,1471981405,4045,4045,4045,4045,173
|
|
20230807,115300,1471281620,4040,4040,4040,4035,721
|
|
20230807,115200,1468369115,4035,4035,4035,4035,1135
|
|
20230807,115100,1463789390,4040,4040,4040,4040,340
|
|
20230807,115000,1462415790,4040,4045,4045,4040,796
|
|
20230807,114900,1459199700,4045,4045,4045,4045,0
|
|
20230807,114800,1459199700,4045,4045,4045,4045,2
|
|
20230807,114700,1459191610,4045,4050,4050,4045,2430
|
|
20230807,114600,1449362015,4055,4055,4055,4055,1
|
|
20230807,114500,1449357960,4050,4045,4050,4040,1657
|
|
20230807,114400,1442647625,4040,4040,4050,4040,3401
|
|
20230807,114300,1428900050,4040,4040,4040,4040,0
|
|
20230807,114200,1428900050,4040,4040,4040,4040,102
|
|
20230807,114100,1428487970,4040,4040,4040,4040,0
|
|
20230807,114000,1428487970,4040,4040,4040,4040,0
|
|
20230807,113900,1428487970,4040,4035,4040,4035,12
|
|
20230807,113800,1428439545,4040,4035,4040,4035,13
|
|
20230807,113700,1428387075,4040,4035,4040,4035,610
|
|
20230807,113600,1425925620,4035,4030,4035,4030,1053
|
|
20230807,113500,1421677265,4035,4030,4035,4025,205
|
|
20230807,113400,1420851100,4030,4030,4030,4030,10
|
|
20230807,113300,1420810800,4030,4030,4035,4030,770
|
|
20230807,113200,1417707680,4020,4030,4030,4020,1627
|
|
20230807,113100,1411154370,4025,4010,4025,4010,8911
|
|
20230807,113000,1375343750,4010,3995,4010,3995,612
|
|
20230807,112900,1372891280,4010,4000,4010,4000,2690
|
|
20230807,112800,1362128750,4000,4000,4000,4000,0
|
|
20230807,112700,1362128750,4000,4000,4000,4000,15
|
|
20230807,112600,1362068750,4005,3995,4005,3990,713
|
|
20230807,112500,1359223295,4000,4000,4000,4000,0
|
|
20230807,112400,1359223295,4000,3985,4000,3985,1105
|
|
20230807,112300,1354809780,3985,3995,4005,3985,2706
|
|
20230807,112200,1344015775,4000,4010,4010,4000,604
|
|
20230807,112100,1341599735,4010,4005,4010,4000,2831
|
|
20230807,112000,1330266570,4010,4005,4010,4005,28
|
|
20230807,111900,1330154410,4005,3995,4010,3995,1702
|
|
20230807,111800,1323352915,3995,4005,4015,3995,860
|
|
20230807,111700,1319916175,4005,4005,4005,4005,674
|
|
20230807,111600,1317216805,4020,4000,4020,4000,127
|
|
20230807,111500,1316706955,4010,4010,4010,4010,2080
|
|
20230807,111400,1308366155,4005,4000,4010,4000,214
|
|
20230807,111300,1307510065,4000,4000,4000,4000,2010
|
|
20230807,111200,1299470065,4000,3995,4000,3995,33
|
|
20230807,111100,1299338215,3990,3985,3990,3985,766
|
|
20230807,111000,1296281890,3970,3975,3975,3970,2695
|
|
20230807,110900,1285570960,3975,3960,3980,3960,13751
|
|
20230807,110800,1230972460,3965,3960,3965,3960,1395
|
|
20230807,110700,1225445760,3960,3965,3965,3960,971
|
|
20230807,110600,1221598115,3970,3990,3990,3965,2358
|
|
20230807,110500,1212239130,3975,3980,3995,3975,4247
|
|
20230807,110400,1195349715,3995,4000,4000,3990,990
|
|
20230807,110300,1191395740,4005,4000,4005,4000,593
|
|
20230807,110200,1189023735,4000,3995,4005,3990,4035
|
|
20230807,110100,1172897335,3995,3980,3995,3980,1312
|
|
20230807,110000,1167668505,3985,3990,3990,3985,10
|
|
20230807,105900,1167628635,3975,3985,3990,3975,4545
|
|
20230807,105800,1149539440,3995,3995,3995,3995,5
|
|
20230807,105700,1149519465,3995,3995,3995,3985,2430
|
|
20230807,105600,1139821745,4005,3990,4005,3990,1961
|
|
20230807,105500,1131976740,3990,3985,3990,3980,4301
|
|
20230807,105400,1114819530,3985,3980,3985,3980,900
|
|
20230807,105300,1111235790,3970,3975,3980,3970,22
|
|
20230807,105200,1111148435,3965,3980,3990,3965,2440
|
|
20230807,105100,1101456590,3980,3980,3985,3980,54
|
|
20230807,105000,1101241655,3980,3980,3985,3980,166
|
|
20230807,104900,1100580955,3980,3965,3985,3965,346
|
|
20230807,104800,1099205295,3960,3950,3960,3945,736
|
|
20230807,104700,1096295035,3950,3950,3955,3950,80
|
|
20230807,104600,1095978695,3945,3940,3945,3930,1527
|
|
20230807,104500,1089961775,3920,3940,3940,3920,8182
|
|
20230807,104400,1057799935,3935,3935,3935,3935,0
|
|
20230807,104300,1057799935,3935,3935,3935,3935,0
|
|
20230807,104200,1057799935,3935,3940,3940,3935,3742
|
|
20230807,104100,1043060890,3945,3945,3945,3945,130
|
|
20230807,104000,1042548040,3945,3945,3945,3945,539
|
|
20230807,103900,1040421685,3950,3950,3950,3950,83
|
|
20230807,103800,1040093835,3950,3950,3950,3950,17
|
|
20230807,103700,1040026685,3950,3955,3955,3945,1303
|
|
20230807,103600,1034881320,3955,3955,3955,3955,1002
|
|
20230807,103500,1030918410,3945,3945,3945,3945,63
|
|
20230807,103400,1030669875,3960,3955,3960,3950,665
|
|
20230807,103300,1028043070,3950,3945,3950,3945,2110
|
|
20230807,103200,1019714075,3945,3950,3950,3945,260
|
|
20230807,103100,1018687595,3950,3960,3960,3950,204
|
|
20230807,103000,1017881025,3985,3970,3985,3965,1883
|
|
20230807,102900,1010414325,3970,3970,3970,3970,1222
|
|
20230807,102800,1005562985,3970,3980,3980,3970,199
|
|
20230807,102700,1004771595,3975,3975,3975,3975,1703
|
|
20230807,102600,998002170,3975,3975,3975,3975,362
|
|
20230807,102500,996563220,3975,3980,3980,3975,420
|
|
20230807,102400,994892620,3995,4000,4000,3995,1724
|
|
20230807,102300,988004860,4015,4000,4015,4000,246
|
|
20230807,102200,987020530,4000,3990,4000,3990,88
|
|
20230807,102100,986668985,3990,3990,3990,3985,435
|
|
20230807,102000,984935255,3995,3995,3995,3990,138
|
|
20230807,101900,984384605,3990,3995,3995,3990,574
|
|
20230807,101800,982094195,4000,4000,4000,4000,3400
|
|
20230807,101700,968494195,3995,4000,4000,3990,1084
|
|
20230807,101600,964167875,3995,3985,4000,3985,1159
|
|
20230807,101500,959544160,3990,3990,4000,3990,1134
|
|
20230807,101400,955015415,3990,3980,3990,3980,517
|
|
20230807,101300,952952725,3985,3990,3990,3985,14
|
|
20230807,101200,952896880,3990,3990,3990,3990,5
|
|
20230807,101100,952876930,3980,3995,3995,3980,1027
|
|
20230807,101000,948789065,3990,3995,3995,3990,370
|
|
20230807,100900,947311415,3995,3990,4000,3980,1473
|
|
20230807,100800,941435455,3990,3990,3995,3990,2567
|
|
20230807,100700,931191225,3990,3985,3990,3985,13
|
|
20230807,100600,931139365,3985,3990,3995,3985,1371
|
|
20230807,100500,925671535,3985,3980,3990,3980,131
|
|
20230807,100400,925149610,3980,3975,3980,3975,1069
|
|
20230807,100300,920897940,3975,3970,3990,3970,1436
|
|
20230807,100200,915188060,3970,3960,3970,3955,2593
|
|
20230807,100100,904913285,3970,3970,3970,3970,7
|
|
20230807,100000,904885495,3970,3960,3970,3960,385
|
|
20230807,095900,903358940,3960,3985,3990,3960,4458
|
|
20230807,095800,885665415,3985,3980,3985,3980,113
|
|
20230807,095700,885215165,3975,3965,3975,3965,2006
|
|
20230807,095600,877248225,3965,3955,3965,3955,574
|
|
20230807,095500,874975245,3960,3955,3960,3955,643
|
|
20230807,095400,872432155,3950,3940,3950,3940,1386
|
|
20230807,095300,866966355,3945,3935,3955,3935,3509
|
|
20230807,095200,853146865,3930,3930,3930,3930,391
|
|
20230807,095100,851610235,3940,3925,3940,3925,1687
|
|
20230807,095000,844983715,3915,3920,3920,3915,3995
|
|
20230807,094900,829333315,3920,3920,3920,3920,12
|
|
20230807,094800,829286275,3920,3945,3945,3920,3087
|
|
20230807,094700,817144430,3955,3955,3955,3955,1
|
|
20230807,094600,817140475,3955,3945,3955,3945,1528
|
|
20230807,094500,811107490,3945,3950,3950,3940,60
|
|
20230807,094400,810870990,3955,3950,3955,3940,3354
|
|
20230807,094300,797632220,3955,3950,3955,3950,553
|
|
20230807,094200,795447835,3950,3950,3950,3930,567
|
|
20230807,094100,793216320,3950,3940,3950,3930,5397
|
|
20230807,094000,772002040,3925,3940,3940,3925,2834
|
|
20230807,093900,760853560,3935,3915,3935,3915,3779
|
|
20230807,093800,746041280,3935,3945,3950,3905,20912
|
|
20230807,093700,664140175,3950,3975,3975,3950,2046
|
|
20230807,093600,656050785,3975,3970,3975,3970,91
|
|
20230807,093500,655689465,3975,3970,3975,3970,66
|
|
20230807,093400,655427145,3975,3970,3975,3970,37
|
|
20230807,093300,655280135,3975,3975,3975,3975,0
|
|
20230807,093200,655280135,3975,3955,4030,3955,4510
|
|
20230807,093100,637372415,3955,3955,3955,3955,8
|
|
20230807,093000,637340775,3965,3940,3965,3940,2071
|
|
20230807,092900,629168120,3940,3940,3950,3935,2195
|
|
20230807,092800,620521230,3940,3950,3950,3940,9404
|
|
20230807,092700,583375890,3955,3970,3970,3955,967
|
|
20230807,092600,579544405,3985,3980,3985,3975,1291
|
|
20230807,092500,574409215,3975,3970,3975,3970,998
|
|
20230807,092400,570442665,3975,3970,3975,3970,164
|
|
20230807,092300,569791565,3980,3980,3985,3975,511
|
|
20230807,092200,567757785,3985,3990,3995,3985,2316
|
|
20230807,092100,558513015,3985,3980,3990,3980,193
|
|
20230807,092000,557744515,3990,3995,3995,3985,53
|
|
20230807,091900,557532815,3995,4015,4030,3995,1720
|
|
20230807,091800,550636355,4020,4000,4035,3980,9605
|
|
20230807,091700,512176320,4015,3960,4015,3950,12240
|
|
20230807,091600,463474720,3950,3940,3950,3940,1918
|
|
20230807,091500,455905575,3940,3940,3945,3940,2213
|
|
20230807,091400,447183855,3940,3940,3940,3925,3930
|
|
20230807,091300,431734800,3940,3970,3970,3920,21186
|
|
20230807,091200,348340860,3965,3975,3975,3965,789
|
|
20230807,091100,345209115,3970,3970,3975,3970,94
|
|
20230807,091000,344835915,3975,3990,3990,3970,1221
|
|
20230807,090900,339982165,3990,3980,3990,3980,1575
|
|
20230807,090800,333705750,3985,3980,3990,3950,9412
|
|
20230807,090700,296311005,3980,3940,3980,3940,3291
|
|
20230807,090600,283290355,3930,3890,3930,3890,2778
|
|
20230807,090500,272442435,3890,3880,3890,3865,6878
|
|
20230807,090400,245780910,3880,3920,3925,3880,8580
|
|
20230807,090300,212216210,3915,3920,3920,3875,16450
|
|
20230807,090200,148068920,3905,3950,3955,3905,10164
|
|
20230807,090100,108274375,3925,3965,3975,3915,8775
|
|
20230807,090000,73716910,3960,3950,3975,3950,18657
|