629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192600,1760926330,4005,4005,4005,4005,11972
|
|
20230808,192500,1760926330,4005,4005,4005,4005,0
|
|
20230808,192400,1760926330,4005,4005,4005,4005,0
|
|
20230808,192300,1760926330,4005,4005,4005,4005,0
|
|
20230808,192200,1760926330,4005,4005,4005,4005,0
|
|
20230808,192100,1760926330,4005,4005,4005,4005,0
|
|
20230808,192000,1760926330,4005,4005,4005,4005,0
|
|
20230808,191900,1760926330,4005,4005,4005,4005,0
|
|
20230808,191800,1760926330,4005,4005,4005,4005,0
|
|
20230808,191700,1760926330,4005,4005,4005,4005,0
|
|
20230808,191600,1760926330,4005,4005,4005,4005,0
|
|
20230808,191500,1760926330,4005,4005,4005,4005,0
|
|
20230808,191400,1760926330,4005,4005,4005,4005,0
|
|
20230808,191300,1760926330,4005,4005,4005,4005,0
|
|
20230808,191200,1760926330,4005,4005,4005,4005,0
|
|
20230808,191100,1760926330,4005,4005,4005,4005,0
|
|
20230808,191000,1760926330,4005,4005,4005,4005,0
|
|
20230808,190900,1760926330,4005,4005,4005,4005,0
|
|
20230808,190800,1760926330,4005,4005,4005,4005,0
|
|
20230808,190700,1760926330,4005,4005,4005,4005,0
|
|
20230808,190600,1760926330,4005,4005,4005,4005,0
|
|
20230808,190500,1760926330,4005,4005,4005,4005,0
|
|
20230808,190400,1760926330,4005,4005,4005,4005,0
|
|
20230808,190300,1760926330,4005,4005,4005,4005,0
|
|
20230808,190200,1760926330,4005,4005,4005,4005,0
|
|
20230808,190100,1760926330,4005,4005,4005,4005,0
|
|
20230808,190000,1760926330,4005,4005,4005,4005,0
|
|
20230808,185900,1760926330,4005,4005,4005,4005,0
|
|
20230808,185800,1760926330,4005,4005,4005,4005,0
|
|
20230808,185700,1760926330,4005,4005,4005,4005,0
|
|
20230808,185600,1760926330,4005,4005,4005,4005,11972
|
|
20230808,185500,1760926330,4005,4005,4005,4005,0
|
|
20230808,185400,1760926330,4005,4005,4005,4005,0
|
|
20230808,185300,1760926330,4005,4005,4005,4005,0
|
|
20230808,185200,1760926330,4005,4005,4005,4005,0
|
|
20230808,185100,1760926330,4005,4005,4005,4005,0
|
|
20230808,185000,1760926330,4005,4005,4005,4005,0
|
|
20230808,184900,1760926330,4005,4005,4005,4005,0
|
|
20230808,184800,1760926330,4005,4005,4005,4005,0
|
|
20230808,184700,1760926330,4005,4005,4005,4005,0
|
|
20230808,184600,1760926330,4005,4005,4005,4005,0
|
|
20230808,184500,1760926330,4005,4005,4005,4005,0
|
|
20230808,184400,1760926330,4005,4005,4005,4005,0
|
|
20230808,184300,1760926330,4005,4005,4005,4005,0
|
|
20230808,184200,1760926330,4005,4005,4005,4005,0
|
|
20230808,184100,1760926330,4005,4005,4005,4005,0
|
|
20230808,184000,1760926330,4005,4005,4005,4005,0
|
|
20230808,183900,1760926330,4005,4005,4005,4005,0
|
|
20230808,183800,1760926330,4005,4005,4005,4005,0
|
|
20230808,183700,1760926330,4005,4005,4005,4005,0
|
|
20230808,183600,1760926330,4005,4005,4005,4005,0
|
|
20230808,183500,1760926330,4005,4005,4005,4005,0
|
|
20230808,183400,1760926330,4005,4005,4005,4005,0
|
|
20230808,183300,1760926330,4005,4005,4005,4005,0
|
|
20230808,183200,1760926330,4005,4005,4005,4005,0
|
|
20230808,183100,1760926330,4005,4005,4005,4005,0
|
|
20230808,183000,1760926330,4005,4005,4005,4005,0
|
|
20230808,182900,1760926330,4005,4005,4005,4005,0
|
|
20230808,182800,1760926330,4005,4005,4005,4005,0
|
|
20230808,182700,1760926330,4005,4005,4005,4005,0
|
|
20230808,182600,1760926330,4005,4005,4005,4005,11972
|
|
20230808,182500,1760926330,4005,4005,4005,4005,0
|
|
20230808,182400,1760926330,4005,4005,4005,4005,0
|
|
20230808,182300,1760926330,4005,4005,4005,4005,0
|
|
20230808,182200,1760926330,4005,4005,4005,4005,0
|
|
20230808,182100,1760926330,4005,4005,4005,4005,0
|
|
20230808,182000,1760926330,4005,4005,4005,4005,0
|
|
20230808,181900,1760926330,4005,4005,4005,4005,0
|
|
20230808,181800,1760926330,4005,4005,4005,4005,0
|
|
20230808,181700,1760926330,4005,4005,4005,4005,0
|
|
20230808,181600,1760926330,4005,4005,4005,4005,0
|
|
20230808,181500,1760926330,4005,4005,4005,4005,0
|
|
20230808,181400,1760926330,4005,4005,4005,4005,0
|
|
20230808,181300,1760926330,4005,4005,4005,4005,0
|
|
20230808,181200,1760926330,4005,4005,4005,4005,0
|
|
20230808,181100,1760926330,4005,4005,4005,4005,0
|
|
20230808,181000,1760926330,4005,4005,4005,4005,0
|
|
20230808,180900,1760926330,4005,4005,4005,4005,0
|
|
20230808,180800,1760926330,4005,4005,4005,4005,0
|
|
20230808,180700,1760926330,4005,4005,4005,4005,0
|
|
20230808,180600,1760926330,4005,4005,4005,4005,0
|
|
20230808,180500,1760926330,4005,4005,4005,4005,0
|
|
20230808,180400,1760926330,4005,4005,4005,4005,0
|
|
20230808,180300,1760926330,4005,4005,4005,4005,0
|
|
20230808,180200,1760926330,4005,4005,4005,4005,0
|
|
20230808,180100,1760926330,4005,4005,4005,4005,0
|
|
20230808,180000,1760926330,4005,4005,4005,4005,0
|
|
20230808,175900,1760926330,4005,4005,4005,4005,0
|
|
20230808,175800,1760926330,4005,4005,4005,4005,0
|
|
20230808,175700,1760926330,4005,4005,4005,4005,0
|
|
20230808,175600,1760926330,4005,4005,4005,4005,11972
|
|
20230808,175500,1760926330,4005,4005,4005,4005,0
|
|
20230808,175400,1760926330,4005,4005,4005,4005,0
|
|
20230808,175300,1760926330,4005,4005,4005,4005,0
|
|
20230808,175200,1760926330,4005,4005,4005,4005,0
|
|
20230808,175100,1760926330,4005,4005,4005,4005,0
|
|
20230808,175000,1760926330,4005,4005,4005,4005,0
|
|
20230808,174900,1760926330,4005,4005,4005,4005,0
|
|
20230808,174800,1760926330,4005,4005,4005,4005,0
|
|
20230808,174700,1760926330,4005,4005,4005,4005,0
|
|
20230808,174600,1760926330,4005,4005,4005,4005,0
|
|
20230808,174500,1760926330,4005,4005,4005,4005,0
|
|
20230808,174400,1760926330,4005,4005,4005,4005,0
|
|
20230808,174300,1760926330,4005,4005,4005,4005,0
|
|
20230808,174200,1760926330,4005,4005,4005,4005,0
|
|
20230808,174100,1760926330,4005,4005,4005,4005,0
|
|
20230808,174000,1760926330,4005,4005,4005,4005,0
|
|
20230808,173900,1760926330,4005,4005,4005,4005,0
|
|
20230808,173800,1760926330,4005,4005,4005,4005,0
|
|
20230808,173700,1760926330,4005,4005,4005,4005,0
|
|
20230808,173600,1760926330,4005,4005,4005,4005,0
|
|
20230808,173500,1760926330,4005,4005,4005,4005,0
|
|
20230808,173400,1760926330,4005,4005,4005,4005,0
|
|
20230808,173300,1760926330,4005,4005,4005,4005,0
|
|
20230808,173200,1760926330,4005,4005,4005,4005,0
|
|
20230808,173100,1760926330,4005,4005,4005,4005,0
|
|
20230808,173000,1760926330,4005,4005,4005,4005,0
|
|
20230808,172900,1760926330,4005,4005,4005,4005,0
|
|
20230808,172800,1760926330,4005,4005,4005,4005,0
|
|
20230808,172700,1760926330,4005,4005,4005,4005,0
|
|
20230808,172600,1760926330,4005,4005,4005,4005,11972
|
|
20230808,172500,1760926330,4005,4005,4005,4005,0
|
|
20230808,172400,1760926330,4005,4005,4005,4005,0
|
|
20230808,172300,1760926330,4005,4005,4005,4005,0
|
|
20230808,172200,1760926330,4005,4005,4005,4005,0
|
|
20230808,172100,1760926330,4005,4005,4005,4005,0
|
|
20230808,172000,1760926330,4005,4005,4005,4005,0
|
|
20230808,171900,1760926330,4005,4005,4005,4005,0
|
|
20230808,171800,1760926330,4005,4005,4005,4005,0
|
|
20230808,171700,1760926330,4005,4005,4005,4005,0
|
|
20230808,171600,1760926330,4005,4005,4005,4005,0
|
|
20230808,171500,1760926330,4005,4005,4005,4005,0
|
|
20230808,171400,1760926330,4005,4005,4005,4005,0
|
|
20230808,171300,1760926330,4005,4005,4005,4005,0
|
|
20230808,171200,1760926330,4005,4005,4005,4005,0
|
|
20230808,171100,1760926330,4005,4005,4005,4005,0
|
|
20230808,171000,1760926330,4005,4005,4005,4005,0
|
|
20230808,170900,1760926330,4005,4005,4005,4005,0
|
|
20230808,170800,1760926330,4005,4005,4005,4005,0
|
|
20230808,170700,1760926330,4005,4005,4005,4005,0
|
|
20230808,170600,1760926330,4005,4005,4005,4005,0
|
|
20230808,170500,1760926330,4005,4005,4005,4005,0
|
|
20230808,170400,1760926330,4005,4005,4005,4005,0
|
|
20230808,170300,1760926330,4005,4005,4005,4005,0
|
|
20230808,170200,1760926330,4005,4005,4005,4005,0
|
|
20230808,170100,1760926330,4005,4005,4005,4005,0
|
|
20230808,170000,1760926330,4005,4005,4005,4005,0
|
|
20230808,165900,1760926330,4005,4005,4005,4005,0
|
|
20230808,165800,1760926330,4005,4005,4005,4005,0
|
|
20230808,165700,1760926330,4005,4005,4005,4005,0
|
|
20230808,165600,1760926330,4005,4005,4005,4005,11972
|
|
20230808,165500,1760926330,4005,4005,4005,4005,0
|
|
20230808,165400,1760926330,4005,4005,4005,4005,0
|
|
20230808,165300,1760926330,4005,4005,4005,4005,0
|
|
20230808,165200,1760926330,4005,4005,4005,4005,0
|
|
20230808,165100,1760926330,4005,4005,4005,4005,0
|
|
20230808,165000,1760926330,4005,4005,4005,4005,0
|
|
20230808,164900,1760926330,4005,4005,4005,4005,0
|
|
20230808,164800,1760926330,4005,4005,4005,4005,0
|
|
20230808,164700,1760926330,4005,4005,4005,4005,0
|
|
20230808,164600,1760926330,4005,4005,4005,4005,0
|
|
20230808,164500,1760926330,4005,4005,4005,4005,0
|
|
20230808,164400,1760926330,4005,4005,4005,4005,0
|
|
20230808,164300,1760926330,4005,4005,4005,4005,0
|
|
20230808,164200,1760926330,4005,4005,4005,4005,0
|
|
20230808,164100,1760926330,4005,4005,4005,4005,0
|
|
20230808,164000,1760926330,4005,4005,4005,4005,0
|
|
20230808,163900,1760926330,4005,4005,4005,4005,0
|
|
20230808,163800,1760926330,4005,4005,4005,4005,0
|
|
20230808,163700,1760926330,4005,4005,4005,4005,0
|
|
20230808,163600,1760926330,4005,4005,4005,4005,0
|
|
20230808,163500,1760926330,4005,4005,4005,4005,0
|
|
20230808,163400,1760926330,4005,4005,4005,4005,0
|
|
20230808,163300,1760926330,4005,4005,4005,4005,0
|
|
20230808,163200,1760926330,4005,4005,4005,4005,0
|
|
20230808,163100,1760926330,4005,4005,4005,4005,0
|
|
20230808,163000,1760926330,4005,4005,4005,4005,0
|
|
20230808,162900,1760926330,4005,4005,4005,4005,0
|
|
20230808,162800,1760926330,4005,4005,4005,4005,0
|
|
20230808,162700,1760926330,4005,4005,4005,4005,0
|
|
20230808,162600,1760926330,4005,4005,4005,4005,11972
|
|
20230808,162500,1760926330,4005,4005,4005,4005,0
|
|
20230808,162400,1760926330,4005,4005,4005,4005,0
|
|
20230808,162300,1760926330,4005,4005,4005,4005,0
|
|
20230808,162200,1760926330,4005,4005,4005,4005,0
|
|
20230808,162100,1760926330,4005,4005,4005,4005,0
|
|
20230808,162000,1760926330,4005,4005,4005,4005,0
|
|
20230808,161900,1760926330,4005,4005,4005,4005,0
|
|
20230808,161800,1760926330,4005,4005,4005,4005,0
|
|
20230808,161700,1760926330,4005,4005,4005,4005,0
|
|
20230808,161600,1760926330,4005,4005,4005,4005,0
|
|
20230808,161500,1760926330,4005,4005,4005,4005,0
|
|
20230808,161400,1760926330,4005,4005,4005,4005,0
|
|
20230808,161300,1760926330,4005,4005,4005,4005,0
|
|
20230808,161200,1760926330,4005,4005,4005,4005,0
|
|
20230808,161100,1760926330,4005,4005,4005,4005,0
|
|
20230808,161000,1760926330,4005,4005,4005,4005,0
|
|
20230808,160900,1760926330,4005,4005,4005,4005,0
|
|
20230808,160800,1760926330,4005,4005,4005,4005,0
|
|
20230808,160700,1760926330,4005,4005,4005,4005,0
|
|
20230808,160600,1760926330,4005,4005,4005,4005,0
|
|
20230808,160500,1760926330,4005,4005,4005,4005,0
|
|
20230808,160400,1760926330,4005,4005,4005,4005,0
|
|
20230808,160300,1760926330,4005,4005,4005,4005,0
|
|
20230808,160200,1760926330,4005,4005,4005,4005,0
|
|
20230808,160100,1760926330,4005,4005,4005,4005,0
|
|
20230808,160000,1760926330,4005,4005,4005,4005,0
|
|
20230808,155900,1760926330,4005,4005,4005,4005,0
|
|
20230808,155800,1760926330,4005,4005,4005,4005,0
|
|
20230808,155700,1760926330,4005,4005,4005,4005,0
|
|
20230808,155600,1760926330,4005,4005,4005,4005,11972
|
|
20230808,155500,1760926330,4005,4005,4005,4005,0
|
|
20230808,155400,1760926330,4005,4005,4005,4005,0
|
|
20230808,155300,1760926330,4005,4005,4005,4005,0
|
|
20230808,155200,1760926330,4005,4005,4005,4005,0
|
|
20230808,155100,1760926330,4005,4005,4005,4005,0
|
|
20230808,155000,1760926330,4005,4005,4005,4005,0
|
|
20230808,154900,1760926330,4005,4005,4005,4005,0
|
|
20230808,154800,1760926330,4005,4005,4005,4005,0
|
|
20230808,154700,1760926330,4005,4005,4005,4005,0
|
|
20230808,154600,1760926330,4005,4005,4005,4005,0
|
|
20230808,154500,1760926330,4005,4005,4005,4005,0
|
|
20230808,154400,1760926330,4005,4005,4005,4005,0
|
|
20230808,154300,1760926330,4005,4005,4005,4005,0
|
|
20230808,154200,1760926330,4005,4005,4005,4005,0
|
|
20230808,154100,1760926330,4005,4005,4005,4005,0
|
|
20230808,154000,1760926330,4005,4005,4005,4005,0
|
|
20230808,153900,1760926330,4005,4005,4005,4005,0
|
|
20230808,153800,1760926330,4005,4005,4005,4005,0
|
|
20230808,153700,1760926330,4005,4005,4005,4005,0
|
|
20230808,153600,1760926330,4005,4005,4005,4005,0
|
|
20230808,153500,1760926330,4005,4005,4005,4005,0
|
|
20230808,153400,1760926330,4005,4005,4005,4005,0
|
|
20230808,153300,1760926330,4005,4005,4005,4005,0
|
|
20230808,153200,1760926330,4005,4005,4005,4005,0
|
|
20230808,153100,1760926330,4005,4005,4005,4005,0
|
|
20230808,153000,1760926330,4005,4005,4005,4005,11972
|
|
20230808,152900,1712978470,3970,3970,3970,3970,0
|
|
20230808,152800,1712978470,3970,3970,3970,3970,0
|
|
20230808,152700,1712978470,3970,3970,3970,3970,0
|
|
20230808,152600,1712978470,3970,3970,3970,3970,0
|
|
20230808,152500,1712978470,3970,3970,3970,3970,0
|
|
20230808,152400,1712978470,3970,3970,3970,3970,0
|
|
20230808,152300,1712978470,3970,3970,3970,3970,0
|
|
20230808,152200,1712978470,3970,3970,3970,3970,0
|
|
20230808,152100,1712978470,3970,3970,3970,3970,0
|
|
20230808,152000,1712978470,3970,3970,3970,3970,0
|
|
20230808,151900,1712978470,3970,3990,3990,3970,293
|
|
20230808,151800,1711813240,3975,3980,3995,3975,237
|
|
20230808,151700,1710868215,3980,3970,3980,3970,275
|
|
20230808,151600,1709776455,3970,3970,3970,3970,18
|
|
20230808,151500,1709704995,3970,3970,3970,3970,2
|
|
20230808,151400,1709697055,3990,3990,3990,3990,746
|
|
20230808,151300,1706720515,3990,3965,3990,3965,1012
|
|
20230808,151200,1702703775,3985,3955,3990,3955,1321
|
|
20230808,151100,1697459750,3960,3955,3960,3955,1504
|
|
20230808,151000,1691506300,3950,3950,3950,3950,10
|
|
20230808,150900,1691466800,3950,3940,3950,3940,665
|
|
20230808,150800,1688840350,3935,3940,3940,3935,1095
|
|
20230808,150700,1684526265,3940,3940,3940,3940,4
|
|
20230808,150600,1684510505,3940,3940,3940,3940,96
|
|
20230808,150500,1684132265,3940,3940,3940,3940,0
|
|
20230808,150400,1684132265,3940,3940,3940,3940,184
|
|
20230808,150300,1683407305,3930,3930,3930,3930,16
|
|
20230808,150200,1683344425,3935,3930,3935,3930,717
|
|
20230808,150100,1680523055,3930,3930,3930,3930,0
|
|
20230808,150000,1680523055,3930,3925,3930,3925,100
|
|
20230808,145900,1680130245,3925,3925,3925,3925,16
|
|
20230808,145800,1680067445,3925,3925,3925,3925,25
|
|
20230808,145700,1679969320,3925,3930,3930,3925,60
|
|
20230808,145600,1679733715,3930,3925,3930,3925,623
|
|
20230808,145500,1677285565,3925,3925,3925,3925,121
|
|
20230808,145400,1676810640,3925,3925,3925,3925,275
|
|
20230808,145300,1675731265,3915,3920,3920,3915,2032
|
|
20230808,145200,1667765985,3925,3920,3925,3920,1063
|
|
20230808,145100,1663598790,3920,3920,3930,3915,1109
|
|
20230808,145000,1659248675,3925,3925,3925,3925,1376
|
|
20230808,144900,1653847875,3925,3930,3935,3925,53
|
|
20230808,144800,1653639755,3930,3930,3930,3930,700
|
|
20230808,144700,1650888755,3930,3930,3930,3930,38
|
|
20230808,144600,1650739415,3930,3930,3930,3930,0
|
|
20230808,144500,1650739415,3930,3930,3930,3930,39
|
|
20230808,144400,1650586145,3930,3930,3930,3930,15
|
|
20230808,144300,1650527195,3925,3930,3930,3925,36
|
|
20230808,144200,1650385820,3930,3930,3930,3930,717
|
|
20230808,144100,1647568010,3935,3930,3935,3930,171
|
|
20230808,144000,1646895975,3930,3930,3930,3930,0
|
|
20230808,143900,1646895975,3930,3930,3930,3930,37
|
|
20230808,143800,1646750565,3930,3930,3930,3930,0
|
|
20230808,143700,1646750565,3930,3930,3930,3930,97
|
|
20230808,143600,1646369355,3930,3930,3930,3930,125
|
|
20230808,143500,1645878105,3935,3925,3935,3925,1245
|
|
20230808,143400,1640979250,3925,3925,3925,3925,32
|
|
20230808,143300,1640853650,3925,3925,3925,3925,21
|
|
20230808,143200,1640771225,3930,3925,3930,3925,31
|
|
20230808,143100,1640649475,3925,3915,3925,3915,46
|
|
20230808,143000,1640469145,3930,3930,3930,3915,4675
|
|
20230808,142900,1622138515,3935,3935,3935,3935,62
|
|
20230808,142800,1621894545,3925,3925,3925,3925,0
|
|
20230808,142700,1621894545,3925,3925,3925,3925,37
|
|
20230808,142600,1621749320,3940,3940,3940,3940,13
|
|
20230808,142500,1621698100,3930,3930,3930,3930,22
|
|
20230808,142400,1621611640,3925,3925,3925,3925,15
|
|
20230808,142300,1621552765,3930,3930,3935,3925,4016
|
|
20230808,142200,1605768345,3930,3945,3950,3925,5051
|
|
20230808,142100,1585911575,3950,3950,3950,3950,352
|
|
20230808,142000,1584521175,3950,3950,3950,3950,21
|
|
20230808,141900,1584438225,3950,3945,3950,3945,30
|
|
20230808,141800,1584319800,3945,3955,3955,3945,49
|
|
20230808,141700,1584126225,3945,3955,3955,3945,219
|
|
20230808,141600,1583261650,3960,3955,3960,3950,3505
|
|
20230808,141500,1569399055,3950,3945,3950,3945,406
|
|
20230808,141400,1567795365,3935,3935,3935,3935,47
|
|
20230808,141300,1567610420,3940,3940,3940,3940,15
|
|
20230808,141200,1567551320,3935,3940,3940,3935,31
|
|
20230808,141100,1567429290,3935,3935,3935,3935,26
|
|
20230808,141000,1567326980,3935,3940,3940,3935,197
|
|
20230808,140900,1566550955,3940,3955,3955,3940,76
|
|
20230808,140800,1566251470,3940,3940,3940,3940,22
|
|
20230808,140700,1566164790,3955,3940,3955,3940,728
|
|
20230808,140600,1563286035,3940,3960,3960,3940,1957
|
|
20230808,140500,1555548095,3970,3970,3970,3970,0
|
|
20230808,140400,1555548095,3970,3980,3990,3970,2367
|
|
20230808,140300,1546137170,3980,3980,3990,3980,58
|
|
20230808,140200,1545905940,3990,3980,3990,3980,23
|
|
20230808,140100,1545814390,3990,3980,3990,3980,114
|
|
20230808,140000,1545360530,3990,3985,3990,3980,1131
|
|
20230808,135900,1540848570,3990,3985,3990,3980,2068
|
|
20230808,135800,1532602345,3985,3980,3985,3980,1085
|
|
20230808,135700,1528282835,3985,3980,3985,3980,33
|
|
20230808,135600,1528151360,3975,3975,3985,3975,48
|
|
20230808,135500,1527960500,3985,3980,3985,3980,133
|
|
20230808,135400,1527431115,3980,3975,3985,3975,2154
|
|
20230808,135300,1518859670,3980,3980,3980,3980,21
|
|
20230808,135200,1518776090,3975,3975,3975,3975,22
|
|
20230808,135100,1518688640,3975,3975,3975,3975,1176
|
|
20230808,135000,1514014040,3970,3970,3970,3970,37
|
|
20230808,134900,1513867150,3975,3975,3975,3975,1060
|
|
20230808,134800,1509653650,3980,3980,3980,3980,10
|
|
20230808,134700,1509613850,3975,3980,3980,3975,3229
|
|
20230808,134600,1496762610,3980,3975,3980,3970,352
|
|
20230808,134500,1495361815,3975,3960,3975,3960,55
|
|
20230808,134400,1495143700,3960,3960,3960,3960,15
|
|
20230808,134300,1495084300,3970,3960,3975,3960,720
|
|
20230808,134200,1492232950,3960,3955,3960,3955,296
|
|
20230808,134100,1491062255,3935,3930,3950,3930,8081
|
|
20230808,134000,1459287155,3945,3940,3955,3935,5042
|
|
20230808,133900,1439423030,3950,3950,3950,3950,557
|
|
20230808,133800,1437222880,3950,3960,3960,3950,33
|
|
20230808,133700,1437092520,3950,3950,3950,3950,21
|
|
20230808,133600,1437009570,3965,3965,3965,3965,5
|
|
20230808,133500,1436989745,3960,3930,3960,3930,8848
|
|
20230808,133400,1402012160,3930,3930,3930,3930,15
|
|
20230808,133300,1401953210,3930,3940,3940,3930,27
|
|
20230808,133200,1401847050,3930,3930,3930,3930,0
|
|
20230808,133100,1401847050,3930,3930,3930,3930,52
|
|
20230808,133000,1401642690,3940,3945,3945,3930,760
|
|
20230808,132900,1398650225,3930,3930,3930,3930,37
|
|
20230808,132800,1398504815,3930,3930,3930,3930,0
|
|
20230808,132700,1398504815,3930,3945,3945,3930,5132
|
|
20230808,132600,1378310695,3960,3955,3960,3945,1442
|
|
20230808,132500,1372614005,3945,3950,3955,3945,1430
|
|
20230808,132400,1366965835,3950,3955,3955,3950,651
|
|
20230808,132300,1364394320,3950,3950,3955,3950,97
|
|
20230808,132200,1364011165,3950,3960,3960,3950,1575
|
|
20230808,132100,1357774985,3960,3960,3960,3960,38
|
|
20230808,132000,1357624505,3970,3965,3970,3965,28
|
|
20230808,131900,1357513435,3960,3960,3965,3960,26
|
|
20230808,131800,1357410460,3960,3960,3965,3960,162
|
|
20230808,131700,1356768280,3960,3955,3960,3955,1524
|
|
20230808,131600,1350735850,3955,3950,3960,3950,261
|
|
20230808,131500,1349703585,3955,3955,3960,3950,2014
|
|
20230808,131400,1341729290,3950,3940,3960,3940,2890
|
|
20230808,131300,1330330180,3930,3930,3930,3930,15
|
|
20230808,131200,1330271230,3930,3930,3930,3930,27
|
|
20230808,131100,1330165120,3930,3930,3930,3930,31
|
|
20230808,131000,1330043290,3935,3935,3935,3930,197
|
|
20230808,130900,1329268205,3935,3935,3935,3935,111
|
|
20230808,130800,1328831420,3935,3930,3935,3930,536
|
|
20230808,130700,1326722335,3935,3935,3935,3935,13
|
|
20230808,130600,1326671180,3925,3925,3925,3925,38
|
|
20230808,130500,1326522030,3925,3925,3925,3925,0
|
|
20230808,130400,1326522030,3925,3925,3925,3925,22
|
|
20230808,130300,1326435680,3925,3925,3925,3925,15
|
|
20230808,130200,1326376805,3925,3925,3925,3925,21
|
|
20230808,130100,1326294380,3935,3920,3935,3920,4119
|
|
20230808,130000,1310131325,3925,3920,3925,3905,3614
|
|
20230808,125900,1295981870,3925,3925,3925,3925,15
|
|
20230808,125800,1295922995,3925,3925,3925,3925,52
|
|
20230808,125700,1295718895,3930,3930,3930,3930,1
|
|
20230808,125600,1295714965,3920,3920,3925,3920,67
|
|
20230808,125500,1295452175,3920,3920,3920,3920,0
|
|
20230808,125400,1295452175,3920,3920,3920,3920,22
|
|
20230808,125300,1295365935,3920,3925,3925,3920,1365
|
|
20230808,125200,1290008385,3930,3930,3930,3930,696
|
|
20230808,125100,1287273105,3930,3930,3930,3930,31
|
|
20230808,125000,1287151275,3930,3930,3930,3930,22
|
|
20230808,124900,1287064815,3935,3935,3935,3935,0
|
|
20230808,124800,1287064815,3935,3935,3935,3930,180
|
|
20230808,124700,1286357095,3930,3930,3930,3930,10
|
|
20230808,124600,1286317795,3930,3930,3930,3930,37
|
|
20230808,124500,1286172385,3935,3935,3935,3935,20
|
|
20230808,124400,1286093685,3930,3935,3935,3930,344
|
|
20230808,124300,1284740120,3935,3935,3935,3935,15
|
|
20230808,124200,1284681095,3935,3935,3935,3935,22
|
|
20230808,124100,1284594525,3940,3940,3940,3940,451
|
|
20230808,124000,1282817585,3945,3945,3945,3945,102
|
|
20230808,123900,1282415195,3945,3945,3945,3945,26
|
|
20230808,123800,1282312625,3945,3945,3945,3945,30
|
|
20230808,123700,1282194275,3945,3950,3950,3945,152
|
|
20230808,123600,1281594485,3945,3945,3945,3945,15
|
|
20230808,123500,1281535310,3940,3940,3940,3940,52
|
|
20230808,123400,1281330430,3940,3940,3940,3940,0
|
|
20230808,123300,1281330430,3940,3940,3940,3940,37
|
|
20230808,123200,1281184650,3940,3940,3940,3940,0
|
|
20230808,123100,1281184650,3940,3940,3940,3940,22
|
|
20230808,123000,1281097970,3950,3940,3950,3940,526
|
|
20230808,122900,1279020430,3950,3940,3950,3940,1527
|
|
20230808,122800,1272994060,3940,3940,3940,3940,30
|
|
20230808,122700,1272875860,3940,3940,3940,3940,22
|
|
20230808,122600,1272789180,3940,3940,3940,3940,0
|
|
20230808,122500,1272789180,3940,3940,3940,3940,153
|
|
20230808,122400,1272186360,3930,3930,3930,3930,0
|
|
20230808,122300,1272186360,3930,3930,3930,3930,141
|
|
20230808,122200,1271632230,3930,3940,3940,3930,1815
|
|
20230808,122100,1264499130,3950,3950,3950,3935,65
|
|
20230808,122000,1264242710,3955,3950,3955,3935,866
|
|
20230808,121900,1260832740,3960,3950,3960,3950,23
|
|
20230808,121800,1260741880,3955,3955,3955,3955,46
|
|
20230808,121700,1260559950,3970,3950,3970,3950,852
|
|
20230808,121600,1257190380,3960,3960,3960,3960,0
|
|
20230808,121500,1257190380,3960,3965,3970,3960,6672
|
|
20230808,121400,1230768985,3965,3965,3965,3965,86
|
|
20230808,121300,1230427995,3965,3965,3965,3965,271
|
|
20230808,121200,1229353480,3965,3970,3975,3965,2023
|
|
20230808,121100,1221332200,3975,3970,3975,3965,5230
|
|
20230808,121000,1200583235,3970,3975,3980,3970,33
|
|
20230808,120900,1200452175,3975,3975,3975,3970,327
|
|
20230808,120800,1199152360,3980,3975,3985,3975,53
|
|
20230808,120700,1198941380,3980,3970,3985,3970,1650
|
|
20230808,120600,1192379205,3975,3955,3980,3955,1559
|
|
20230808,120500,1186190385,3955,3945,3955,3935,471
|
|
20230808,120400,1184332415,3930,3945,3945,3930,406
|
|
20230808,120300,1182731075,3955,3950,3955,3950,26
|
|
20230808,120200,1182628370,3950,3930,3960,3930,9518
|
|
20230808,120100,1145029195,3930,3920,3930,3920,1049
|
|
20230808,120000,1140911050,3910,3910,3910,3910,37
|
|
20230808,115900,1140766380,3915,3910,3915,3910,30
|
|
20230808,115800,1140649005,3905,3905,3905,3905,37
|
|
20230808,115700,1140504520,3910,3900,3910,3900,613
|
|
20230808,115600,1138110855,3900,3900,3900,3900,2
|
|
20230808,115500,1138103055,3900,3900,3920,3890,8540
|
|
20230808,115400,1104808790,3900,3885,3915,3885,18110
|
|
20230808,115300,1034140030,3860,3885,3885,3855,10101
|
|
20230808,115200,995087630,3885,3880,3895,3870,4453
|
|
20230808,115100,977804980,3880,3905,3905,3870,5071
|
|
20230808,115000,958156315,3895,3895,3905,3885,6486
|
|
20230808,114900,932873190,3895,3895,3895,3895,336
|
|
20230808,114800,931564470,3880,3890,3890,3880,13817
|
|
20230808,114700,877912785,3890,3900,3900,3890,3451
|
|
20230808,114600,864476425,3900,3905,3910,3900,105
|
|
20230808,114500,864066170,3910,3895,3910,3895,38
|
|
20230808,114400,863917830,3895,3905,3910,3895,1399
|
|
20230808,114300,858465120,3900,3905,3905,3900,2057
|
|
20230808,114200,850436225,3905,3910,3910,3905,87
|
|
20230808,114100,850096240,3910,3910,3910,3910,237
|
|
20230808,114000,849169570,3915,3920,3920,3915,20
|
|
20230808,113900,849091250,3920,3930,3930,3920,273
|
|
20230808,113800,848019840,3920,3905,3920,3905,3801
|
|
20230808,113700,833144790,3905,3905,3905,3905,30
|
|
20230808,113600,833027640,3905,3905,3905,3905,537
|
|
20230808,113500,830930655,3910,3915,3915,3910,1285
|
|
20230808,113400,825905055,3910,3905,3910,3905,236
|
|
20230808,113300,824982400,3905,3905,3905,3905,201
|
|
20230808,113200,824197495,3905,3905,3915,3905,38
|
|
20230808,113100,824049095,3910,3910,3910,3910,51
|
|
20230808,113000,823849685,3905,3905,3905,3905,316
|
|
20230808,112900,822615705,3905,3935,3935,3905,859
|
|
20230808,112800,819252400,3935,3920,3935,3920,902
|
|
20230808,112700,815716530,3905,3905,3905,3905,36
|
|
20230808,112600,815575950,3910,3905,3910,3905,2556
|
|
20230808,112500,805587735,3895,3895,3900,3895,5553
|
|
20230808,112400,783934545,3895,3900,3900,3895,1601
|
|
20230808,112300,777695355,3900,3905,3905,3900,843
|
|
20230808,112200,774407625,3905,3900,3905,3900,21
|
|
20230808,112100,774325695,3900,3905,3905,3900,42
|
|
20230808,112000,774161790,3905,3900,3905,3900,26
|
|
20230808,111900,774060340,3900,3925,3925,3900,8385
|
|
20230808,111800,741273790,3925,3925,3930,3925,312
|
|
20230808,111700,740048770,3925,3930,3930,3925,41
|
|
20230808,111600,739887825,3935,3935,3935,3935,2
|
|
20230808,111500,739879955,3935,3915,3935,3915,794
|
|
20230808,111400,736763585,3920,3920,3920,3920,45
|
|
20230808,111300,736587185,3915,3915,3915,3910,141
|
|
20230808,111200,736035355,3910,3915,3915,3910,1173
|
|
20230808,111100,731443135,3915,3920,3920,3915,66
|
|
20230808,111000,731184520,3920,3925,3925,3920,171
|
|
20230808,110900,730513825,3930,3920,3930,3920,6450
|
|
20230808,110800,705206670,3920,3920,3920,3920,2280
|
|
20230808,110700,696269070,3920,3925,3925,3920,155
|
|
20230808,110600,695661460,3920,3915,3920,3915,627
|
|
20230808,110500,693206120,3920,3925,3935,3920,1721
|
|
20230808,110400,686450095,3925,3935,3935,3925,17
|
|
20230808,110300,686383360,3920,3925,3925,3920,2984
|
|
20230808,110200,674673580,3925,3925,3925,3925,15
|
|
20230808,110100,674614705,3930,3925,3930,3920,3953
|
|
20230808,110000,659105400,3925,3925,3935,3925,1234
|
|
20230808,105900,654259415,3925,3930,3930,3920,647
|
|
20230808,105800,651717085,3935,3945,3945,3925,1565
|
|
20230808,105700,645569405,3930,3940,3945,3930,6729
|
|
20230808,105600,619092910,3940,3945,3945,3940,104
|
|
20230808,105500,618682640,3940,3950,3950,3940,5439
|
|
20230808,105400,597199880,3950,3955,3965,3950,1334
|
|
20230808,105300,591923525,3960,3960,3960,3960,0
|
|
20230808,105200,591923525,3960,3965,3965,3960,38
|
|
20230808,105100,591772965,3970,3970,3970,3970,401
|
|
20230808,105000,590180995,3970,3960,3975,3960,571
|
|
20230808,104900,587914510,3960,3960,3960,3960,579
|
|
20230808,104800,585621670,3960,3960,3960,3960,21
|
|
20230808,104700,585538510,3955,3955,3955,3955,0
|
|
20230808,104600,585538510,3955,3955,3955,3955,22
|
|
20230808,104500,585451500,3970,3970,3970,3970,20
|
|
20230808,104400,585372100,3950,3965,3965,3950,2969
|
|
20230808,104300,573617810,3965,3965,3965,3965,22
|
|
20230808,104200,573530580,3965,3975,3975,3965,2221
|
|
20230808,104100,564712545,3985,3985,3985,3985,200
|
|
20230808,104000,563915545,3995,4000,4000,3995,1060
|
|
20230808,103900,559680830,3995,3985,3995,3985,3138
|
|
20230808,103800,547151395,3970,3990,3990,3970,3415
|
|
20230808,103700,533578745,3990,3990,3990,3990,0
|
|
20230808,103600,533578745,3990,4005,4005,3990,96
|
|
20230808,103500,533194955,3990,3990,4005,3985,595
|
|
20230808,103400,530823445,3990,3980,3990,3980,624
|
|
20230808,103300,528334160,3980,3990,3990,3980,1076
|
|
20230808,103200,524041320,3975,3985,3990,3975,3063
|
|
20230808,103100,511864350,3990,3985,3995,3985,1735
|
|
20230808,103000,504944875,3975,3960,3975,3960,1819
|
|
20230808,102900,497737055,3965,3960,3965,3960,952
|
|
20230808,102800,493967035,3960,3965,3965,3960,669
|
|
20230808,102700,491317790,3965,3965,3965,3965,1
|
|
20230808,102600,491313825,3965,3965,3965,3965,122
|
|
20230808,102500,490830095,3985,3985,3985,3985,2
|
|
20230808,102400,490822125,3985,3985,3985,3985,1
|
|
20230808,102300,490818140,3975,3965,3975,3960,2343
|
|
20230808,102200,481534185,3980,3970,4025,3970,2791
|
|
20230808,102100,470421175,3965,3965,3965,3965,486
|
|
20230808,102000,468494185,3960,3960,3960,3960,70
|
|
20230808,101900,468216985,3960,3960,3960,3960,50
|
|
20230808,101800,468018985,3960,3955,3960,3955,140
|
|
20230808,101700,467465090,3955,3965,3965,3955,1091
|
|
20230808,101600,463145180,3975,3980,3980,3975,45
|
|
20230808,101500,462966085,3980,3980,3980,3980,43
|
|
20230808,101400,462794945,3980,3980,3980,3980,497
|
|
20230808,101300,460816885,3980,3990,3990,3980,8
|
|
20230808,101200,460785000,3990,4005,4015,3990,4166
|
|
20230808,101100,444107030,4005,3995,4005,3995,41
|
|
20230808,101000,443943215,3995,3995,3995,3995,4
|
|
20230808,100900,443927235,3995,3995,3995,3995,0
|
|
20230808,100800,443927235,3995,3995,3995,3995,1000
|
|
20230808,100700,439932235,4010,4025,4025,4010,1179
|
|
20230808,100600,435203975,4025,4025,4025,4025,8
|
|
20230808,100500,435171775,4025,4010,4025,4010,5
|
|
20230808,100400,435151680,3995,4015,4015,3995,47
|
|
20230808,100300,434963075,4015,3985,4015,3985,1556
|
|
20230808,100200,428756055,3995,3995,3995,3995,296
|
|
20230808,100100,427573535,4000,4005,4005,4000,320
|
|
20230808,100000,426292585,4015,4030,4035,4015,3838
|
|
20230808,095900,410865045,4025,4020,4025,4015,654
|
|
20230808,095800,408235490,4025,4005,4030,4005,1006
|
|
20230808,095700,404200715,4005,4005,4005,4005,0
|
|
20230808,095600,404200715,4005,4000,4005,3995,539
|
|
20230808,095500,402042400,4005,4010,4010,4005,200
|
|
20230808,095400,401240900,4035,4045,4070,4035,2385
|
|
20230808,095300,391582300,4040,3990,4040,3990,10660
|
|
20230808,095200,348723585,3985,3960,3985,3960,2753
|
|
20230808,095100,337787695,3965,3975,3975,3965,25022
|
|
20230808,095000,238548000,3975,3975,3975,3975,0
|
|
20230808,094900,238548000,3975,3975,3975,3975,1
|
|
20230808,094800,238544025,3985,3970,3985,3970,2264
|
|
20230808,094700,229551790,3970,3970,3970,3970,0
|
|
20230808,094600,229551790,3970,3970,3970,3970,290
|
|
20230808,094500,228400490,3965,3980,3980,3965,1507
|
|
20230808,094400,222417425,3980,3980,3980,3980,0
|
|
20230808,094300,222417425,3980,3970,3980,3970,1065
|
|
20230808,094200,218179345,3970,3970,3970,3970,0
|
|
20230808,094100,218179345,3970,3970,3970,3970,6
|
|
20230808,094000,218155525,3970,3970,3970,3970,0
|
|
20230808,093900,218155525,3970,3970,3970,3970,0
|
|
20230808,093800,218155525,3970,3970,3970,3970,31
|
|
20230808,093700,218032455,3995,3995,3995,3995,0
|
|
20230808,093600,218032455,3995,3975,3995,3975,13
|
|
20230808,093500,217980555,3990,3990,3990,3990,0
|
|
20230808,093400,217980555,3990,3975,3995,3975,690
|
|
20230808,093300,215228090,3980,3965,3980,3960,5205
|
|
20230808,093200,194591835,3965,3975,3975,3965,1862
|
|
20230808,093100,187203735,3975,3980,3980,3975,1689
|
|
20230808,093000,180489955,3980,3980,3980,3980,0
|
|
20230808,092900,180489955,3980,3980,3980,3980,0
|
|
20230808,092800,180489955,3980,3980,3980,3980,0
|
|
20230808,092700,180489955,3980,3975,3980,3975,304
|
|
20230808,092600,179281545,3975,3975,3975,3975,0
|
|
20230808,092500,179281545,3975,3970,3985,3970,2964
|
|
20230808,092400,167487420,3970,3955,3970,3950,1156
|
|
20230808,092300,162903360,3970,3965,3975,3965,3353
|
|
20230808,092200,149603015,3945,3950,3950,3945,103
|
|
20230808,092100,149196215,3945,3945,3945,3925,4825
|
|
20230808,092000,130197690,3945,3945,3945,3945,111
|
|
20230808,091900,129759795,3950,3955,3955,3950,1848
|
|
20230808,091800,122459805,3955,3970,3970,3955,1154
|
|
20230808,091700,117890160,3970,3970,3970,3970,2
|
|
20230808,091600,117882220,3955,3950,3955,3950,1358
|
|
20230808,091500,112515235,3960,3960,3970,3960,3570
|
|
20230808,091400,98374685,3960,3955,3960,3955,7
|
|
20230808,091300,98346980,3960,3960,3960,3960,2
|
|
20230808,091200,98339060,3940,3945,3945,3940,400
|
|
20230808,091100,96762320,3940,3925,3940,3925,1585
|
|
20230808,091000,90530170,3930,3955,3955,3930,3575
|
|
20230808,090900,76413395,3950,3985,3985,3950,3934
|
|
20230808,090800,60820355,3980,3990,3990,3980,190
|
|
20230808,090700,60062905,3990,3990,3990,3990,0
|
|
20230808,090600,60062905,3990,3985,3990,3980,1563
|
|
20230808,090500,53828545,3995,3980,3995,3970,2003
|
|
20230808,090400,45836245,3990,3980,3990,3980,515
|
|
20230808,090300,43784200,3980,3965,3980,3960,1024
|
|
20230808,090200,39720815,3955,3955,3955,3955,200
|
|
20230808,090100,38929815,3955,3955,3955,3955,18
|
|
20230808,090000,38858625,3970,3955,3970,3955,9825
|