629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,192600,3326006955,3860,3860,3860,3860,9828
|
|
20230816,192500,3326006955,3860,3860,3860,3860,0
|
|
20230816,192400,3326006955,3860,3860,3860,3860,0
|
|
20230816,192300,3326006955,3860,3860,3860,3860,0
|
|
20230816,192200,3326006955,3860,3860,3860,3860,0
|
|
20230816,192100,3326006955,3860,3860,3860,3860,0
|
|
20230816,192000,3326006955,3860,3860,3860,3860,0
|
|
20230816,191900,3326006955,3860,3860,3860,3860,0
|
|
20230816,191800,3326006955,3860,3860,3860,3860,0
|
|
20230816,191700,3326006955,3860,3860,3860,3860,0
|
|
20230816,191600,3326006955,3860,3860,3860,3860,0
|
|
20230816,191500,3326006955,3860,3860,3860,3860,0
|
|
20230816,191400,3326006955,3860,3860,3860,3860,0
|
|
20230816,191300,3326006955,3860,3860,3860,3860,0
|
|
20230816,191200,3326006955,3860,3860,3860,3860,0
|
|
20230816,191100,3326006955,3860,3860,3860,3860,0
|
|
20230816,191000,3326006955,3860,3860,3860,3860,0
|
|
20230816,190900,3326006955,3860,3860,3860,3860,0
|
|
20230816,190800,3326006955,3860,3860,3860,3860,0
|
|
20230816,190700,3326006955,3860,3860,3860,3860,0
|
|
20230816,190600,3326006955,3860,3860,3860,3860,0
|
|
20230816,190500,3326006955,3860,3860,3860,3860,0
|
|
20230816,190400,3326006955,3860,3860,3860,3860,0
|
|
20230816,190300,3326006955,3860,3860,3860,3860,0
|
|
20230816,190200,3326006955,3860,3860,3860,3860,0
|
|
20230816,190100,3326006955,3860,3860,3860,3860,0
|
|
20230816,190000,3326006955,3860,3860,3860,3860,0
|
|
20230816,185900,3326006955,3860,3860,3860,3860,0
|
|
20230816,185800,3326006955,3860,3860,3860,3860,0
|
|
20230816,185700,3326006955,3860,3860,3860,3860,0
|
|
20230816,185600,3326006955,3860,3860,3860,3860,9828
|
|
20230816,185500,3326006955,3860,3860,3860,3860,0
|
|
20230816,185400,3326006955,3860,3860,3860,3860,0
|
|
20230816,185300,3326006955,3860,3860,3860,3860,0
|
|
20230816,185200,3326006955,3860,3860,3860,3860,0
|
|
20230816,185100,3326006955,3860,3860,3860,3860,0
|
|
20230816,185000,3326006955,3860,3860,3860,3860,0
|
|
20230816,184900,3326006955,3860,3860,3860,3860,0
|
|
20230816,184800,3326006955,3860,3860,3860,3860,0
|
|
20230816,184700,3326006955,3860,3860,3860,3860,0
|
|
20230816,184600,3326006955,3860,3860,3860,3860,0
|
|
20230816,184500,3326006955,3860,3860,3860,3860,0
|
|
20230816,184400,3326006955,3860,3860,3860,3860,0
|
|
20230816,184300,3326006955,3860,3860,3860,3860,0
|
|
20230816,184200,3326006955,3860,3860,3860,3860,0
|
|
20230816,184100,3326006955,3860,3860,3860,3860,0
|
|
20230816,184000,3326006955,3860,3860,3860,3860,0
|
|
20230816,183900,3326006955,3860,3860,3860,3860,0
|
|
20230816,183800,3326006955,3860,3860,3860,3860,0
|
|
20230816,183700,3326006955,3860,3860,3860,3860,0
|
|
20230816,183600,3326006955,3860,3860,3860,3860,0
|
|
20230816,183500,3326006955,3860,3860,3860,3860,0
|
|
20230816,183400,3326006955,3860,3860,3860,3860,0
|
|
20230816,183300,3326006955,3860,3860,3860,3860,0
|
|
20230816,183200,3326006955,3860,3860,3860,3860,0
|
|
20230816,183100,3326006955,3860,3860,3860,3860,0
|
|
20230816,183000,3326006955,3860,3860,3860,3860,0
|
|
20230816,182900,3326006955,3860,3860,3860,3860,0
|
|
20230816,182800,3326006955,3860,3860,3860,3860,0
|
|
20230816,182700,3326006955,3860,3860,3860,3860,0
|
|
20230816,182600,3326006955,3860,3860,3860,3860,9828
|
|
20230816,182500,3326006955,3860,3860,3860,3860,0
|
|
20230816,182400,3326006955,3860,3860,3860,3860,0
|
|
20230816,182300,3326006955,3860,3860,3860,3860,0
|
|
20230816,182200,3326006955,3860,3860,3860,3860,0
|
|
20230816,182100,3326006955,3860,3860,3860,3860,0
|
|
20230816,182000,3326006955,3860,3860,3860,3860,0
|
|
20230816,181900,3326006955,3860,3860,3860,3860,0
|
|
20230816,181800,3326006955,3860,3860,3860,3860,0
|
|
20230816,181700,3326006955,3860,3860,3860,3860,0
|
|
20230816,181600,3326006955,3860,3860,3860,3860,0
|
|
20230816,181500,3326006955,3860,3860,3860,3860,0
|
|
20230816,181400,3326006955,3860,3860,3860,3860,0
|
|
20230816,181300,3326006955,3860,3860,3860,3860,0
|
|
20230816,181200,3326006955,3860,3860,3860,3860,0
|
|
20230816,181100,3326006955,3860,3860,3860,3860,0
|
|
20230816,181000,3326006955,3860,3860,3860,3860,0
|
|
20230816,180900,3326006955,3860,3860,3860,3860,0
|
|
20230816,180800,3326006955,3860,3860,3860,3860,0
|
|
20230816,180700,3326006955,3860,3860,3860,3860,0
|
|
20230816,180600,3326006955,3860,3860,3860,3860,0
|
|
20230816,180500,3326006955,3860,3860,3860,3860,0
|
|
20230816,180400,3326006955,3860,3860,3860,3860,0
|
|
20230816,180300,3326006955,3860,3860,3860,3860,0
|
|
20230816,180200,3326006955,3860,3860,3860,3860,0
|
|
20230816,180100,3326006955,3860,3860,3860,3860,0
|
|
20230816,180000,3326006955,3860,3860,3860,3860,0
|
|
20230816,175900,3326006955,3860,3860,3860,3860,0
|
|
20230816,175800,3326006955,3860,3860,3860,3860,0
|
|
20230816,175700,3326006955,3860,3860,3860,3860,0
|
|
20230816,175600,3326006955,3860,3860,3860,3860,9828
|
|
20230816,175500,3326006955,3860,3860,3860,3860,0
|
|
20230816,175400,3326006955,3860,3860,3860,3860,0
|
|
20230816,175300,3326006955,3860,3860,3860,3860,0
|
|
20230816,175200,3326006955,3860,3860,3860,3860,0
|
|
20230816,175100,3326006955,3860,3860,3860,3860,0
|
|
20230816,175000,3326006955,3860,3860,3860,3860,0
|
|
20230816,174900,3326006955,3860,3860,3860,3860,0
|
|
20230816,174800,3326006955,3860,3860,3860,3860,0
|
|
20230816,174700,3326006955,3860,3860,3860,3860,0
|
|
20230816,174600,3326006955,3860,3860,3860,3860,0
|
|
20230816,174500,3326006955,3860,3860,3860,3860,0
|
|
20230816,174400,3326006955,3860,3860,3860,3860,0
|
|
20230816,174300,3326006955,3860,3860,3860,3860,0
|
|
20230816,174200,3326006955,3860,3860,3860,3860,0
|
|
20230816,174100,3326006955,3860,3860,3860,3860,0
|
|
20230816,174000,3326006955,3860,3860,3860,3860,0
|
|
20230816,173900,3326006955,3860,3860,3860,3860,0
|
|
20230816,173800,3326006955,3860,3860,3860,3860,0
|
|
20230816,173700,3326006955,3860,3860,3860,3860,0
|
|
20230816,173600,3326006955,3860,3860,3860,3860,0
|
|
20230816,173500,3326006955,3860,3860,3860,3860,0
|
|
20230816,173400,3326006955,3860,3860,3860,3860,0
|
|
20230816,173300,3326006955,3860,3860,3860,3860,0
|
|
20230816,173200,3326006955,3860,3860,3860,3860,0
|
|
20230816,173100,3326006955,3860,3860,3860,3860,0
|
|
20230816,173000,3326006955,3860,3860,3860,3860,0
|
|
20230816,172900,3326006955,3860,3860,3860,3860,0
|
|
20230816,172800,3326006955,3860,3860,3860,3860,0
|
|
20230816,172700,3326006955,3860,3860,3860,3860,0
|
|
20230816,172600,3326006955,3860,3860,3860,3860,9828
|
|
20230816,172500,3326006955,3860,3860,3860,3860,0
|
|
20230816,172400,3326006955,3860,3860,3860,3860,0
|
|
20230816,172300,3326006955,3860,3860,3860,3860,0
|
|
20230816,172200,3326006955,3860,3860,3860,3860,0
|
|
20230816,172100,3326006955,3860,3860,3860,3860,0
|
|
20230816,172000,3326006955,3860,3860,3860,3860,0
|
|
20230816,171900,3326006955,3860,3860,3860,3860,0
|
|
20230816,171800,3326006955,3860,3860,3860,3860,0
|
|
20230816,171700,3326006955,3860,3860,3860,3860,0
|
|
20230816,171600,3326006955,3860,3860,3860,3860,0
|
|
20230816,171500,3326006955,3860,3860,3860,3860,0
|
|
20230816,171400,3326006955,3860,3860,3860,3860,0
|
|
20230816,171300,3326006955,3860,3860,3860,3860,0
|
|
20230816,171200,3326006955,3860,3860,3860,3860,0
|
|
20230816,171100,3326006955,3860,3860,3860,3860,0
|
|
20230816,171000,3326006955,3860,3860,3860,3860,0
|
|
20230816,170900,3326006955,3860,3860,3860,3860,0
|
|
20230816,170800,3326006955,3860,3860,3860,3860,0
|
|
20230816,170700,3326006955,3860,3860,3860,3860,0
|
|
20230816,170600,3326006955,3860,3860,3860,3860,0
|
|
20230816,170500,3326006955,3860,3860,3860,3860,0
|
|
20230816,170400,3326006955,3860,3860,3860,3860,0
|
|
20230816,170300,3326006955,3860,3860,3860,3860,0
|
|
20230816,170200,3326006955,3860,3860,3860,3860,0
|
|
20230816,170100,3326006955,3860,3860,3860,3860,0
|
|
20230816,170000,3326006955,3860,3860,3860,3860,0
|
|
20230816,165900,3326006955,3860,3860,3860,3860,0
|
|
20230816,165800,3326006955,3860,3860,3860,3860,0
|
|
20230816,165700,3326006955,3860,3860,3860,3860,0
|
|
20230816,165600,3326006955,3860,3860,3860,3860,9828
|
|
20230816,165500,3326006955,3860,3860,3860,3860,0
|
|
20230816,165400,3326006955,3860,3860,3860,3860,0
|
|
20230816,165300,3326006955,3860,3860,3860,3860,0
|
|
20230816,165200,3326006955,3860,3860,3860,3860,0
|
|
20230816,165100,3326006955,3860,3860,3860,3860,0
|
|
20230816,165000,3326006955,3860,3860,3860,3860,0
|
|
20230816,164900,3326006955,3860,3860,3860,3860,0
|
|
20230816,164800,3326006955,3860,3860,3860,3860,0
|
|
20230816,164700,3326006955,3860,3860,3860,3860,0
|
|
20230816,164600,3326006955,3860,3860,3860,3860,0
|
|
20230816,164500,3326006955,3860,3860,3860,3860,0
|
|
20230816,164400,3326006955,3860,3860,3860,3860,0
|
|
20230816,164300,3326006955,3860,3860,3860,3860,0
|
|
20230816,164200,3326006955,3860,3860,3860,3860,0
|
|
20230816,164100,3326006955,3860,3860,3860,3860,0
|
|
20230816,164000,3326006955,3860,3860,3860,3860,0
|
|
20230816,163900,3326006955,3860,3860,3860,3860,0
|
|
20230816,163800,3326006955,3860,3860,3860,3860,0
|
|
20230816,163700,3326006955,3860,3860,3860,3860,0
|
|
20230816,163600,3326006955,3860,3860,3860,3860,0
|
|
20230816,163500,3326006955,3860,3860,3860,3860,0
|
|
20230816,163400,3326006955,3860,3860,3860,3860,0
|
|
20230816,163300,3326006955,3860,3860,3860,3860,0
|
|
20230816,163200,3326006955,3860,3860,3860,3860,0
|
|
20230816,163100,3326006955,3860,3860,3860,3860,0
|
|
20230816,163000,3326006955,3860,3860,3860,3860,0
|
|
20230816,162900,3326006955,3860,3860,3860,3860,0
|
|
20230816,162800,3326006955,3860,3860,3860,3860,0
|
|
20230816,162700,3326006955,3860,3860,3860,3860,0
|
|
20230816,162600,3326006955,3860,3860,3860,3860,9828
|
|
20230816,162500,3326006955,3860,3860,3860,3860,0
|
|
20230816,162400,3326006955,3860,3860,3860,3860,0
|
|
20230816,162300,3326006955,3860,3860,3860,3860,0
|
|
20230816,162200,3326006955,3860,3860,3860,3860,0
|
|
20230816,162100,3326006955,3860,3860,3860,3860,0
|
|
20230816,162000,3326006955,3860,3860,3860,3860,0
|
|
20230816,161900,3326006955,3860,3860,3860,3860,0
|
|
20230816,161800,3326006955,3860,3860,3860,3860,0
|
|
20230816,161700,3326006955,3860,3860,3860,3860,0
|
|
20230816,161600,3326006955,3860,3860,3860,3860,0
|
|
20230816,161500,3326006955,3860,3860,3860,3860,0
|
|
20230816,161400,3326006955,3860,3860,3860,3860,0
|
|
20230816,161300,3326006955,3860,3860,3860,3860,0
|
|
20230816,161200,3326006955,3860,3860,3860,3860,0
|
|
20230816,161100,3326006955,3860,3860,3860,3860,0
|
|
20230816,161000,3326006955,3860,3860,3860,3860,0
|
|
20230816,160900,3326006955,3860,3860,3860,3860,0
|
|
20230816,160800,3326006955,3860,3860,3860,3860,0
|
|
20230816,160700,3326006955,3860,3860,3860,3860,0
|
|
20230816,160600,3326006955,3860,3860,3860,3860,0
|
|
20230816,160500,3326006955,3860,3860,3860,3860,0
|
|
20230816,160400,3326006955,3860,3860,3860,3860,0
|
|
20230816,160300,3326006955,3860,3860,3860,3860,0
|
|
20230816,160200,3326006955,3860,3860,3860,3860,0
|
|
20230816,160100,3326006955,3860,3860,3860,3860,0
|
|
20230816,160000,3326006955,3860,3860,3860,3860,0
|
|
20230816,155900,3326006955,3860,3860,3860,3860,0
|
|
20230816,155800,3326006955,3860,3860,3860,3860,0
|
|
20230816,155700,3326006955,3860,3860,3860,3860,0
|
|
20230816,155600,3326006955,3860,3860,3860,3860,9828
|
|
20230816,155500,3326006955,3860,3860,3860,3860,0
|
|
20230816,155400,3326006955,3860,3860,3860,3860,0
|
|
20230816,155300,3326006955,3860,3860,3860,3860,0
|
|
20230816,155200,3326006955,3860,3860,3860,3860,0
|
|
20230816,155100,3326006955,3860,3860,3860,3860,0
|
|
20230816,155000,3326006955,3860,3860,3860,3860,0
|
|
20230816,154900,3326006955,3860,3860,3860,3860,0
|
|
20230816,154800,3326006955,3860,3860,3860,3860,0
|
|
20230816,154700,3326006955,3860,3860,3860,3860,0
|
|
20230816,154600,3326006955,3860,3860,3860,3860,0
|
|
20230816,154500,3326006955,3860,3860,3860,3860,0
|
|
20230816,154400,3326006955,3860,3860,3860,3860,0
|
|
20230816,154300,3326006955,3860,3860,3860,3860,0
|
|
20230816,154200,3326006955,3860,3860,3860,3860,0
|
|
20230816,154100,3326006955,3860,3860,3860,3860,0
|
|
20230816,154000,3326006955,3860,3860,3860,3860,0
|
|
20230816,153900,3326006955,3860,3860,3860,3860,0
|
|
20230816,153800,3326006955,3860,3860,3860,3860,0
|
|
20230816,153700,3326006955,3860,3860,3860,3860,0
|
|
20230816,153600,3326006955,3860,3860,3860,3860,0
|
|
20230816,153500,3326006955,3860,3860,3860,3860,0
|
|
20230816,153400,3326006955,3860,3860,3860,3860,0
|
|
20230816,153300,3326006955,3860,3860,3860,3860,0
|
|
20230816,153200,3326006955,3860,3860,3860,3860,0
|
|
20230816,153100,3326006955,3860,3860,3860,3860,0
|
|
20230816,153000,3326006955,3860,3860,3860,3860,9828
|
|
20230816,152900,3288070875,3870,3870,3870,3870,0
|
|
20230816,152800,3288070875,3870,3870,3870,3870,0
|
|
20230816,152700,3288070875,3870,3870,3870,3870,0
|
|
20230816,152600,3288070875,3870,3870,3870,3870,0
|
|
20230816,152500,3288070875,3870,3870,3870,3870,0
|
|
20230816,152400,3288070875,3870,3870,3870,3870,0
|
|
20230816,152300,3288070875,3870,3870,3870,3870,0
|
|
20230816,152200,3288070875,3870,3870,3870,3870,0
|
|
20230816,152100,3288070875,3870,3870,3870,3870,0
|
|
20230816,152000,3288070875,3870,3870,3870,3870,0
|
|
20230816,151900,3288070875,3870,3870,3870,3855,49
|
|
20230816,151800,3287881915,3875,3860,3875,3860,4054
|
|
20230816,151700,3272194525,3860,3855,3860,3855,1041
|
|
20230816,151600,3268181265,3860,3860,3860,3860,737
|
|
20230816,151500,3265336445,3870,3855,3870,3855,2779
|
|
20230816,151400,3254605415,3860,3860,3860,3855,1725
|
|
20230816,151300,3247947355,3865,3865,3865,3865,0
|
|
20230816,151200,3247947355,3865,3865,3865,3865,319
|
|
20230816,151100,3246714420,3860,3870,3870,3860,440
|
|
20230816,151000,3245013820,3870,3870,3870,3870,100
|
|
20230816,150900,3244626820,3870,3870,3870,3865,238
|
|
20230816,150800,3243705820,3870,3855,3870,3855,1456
|
|
20230816,150700,3238089765,3860,3860,3860,3860,229
|
|
20230816,150600,3237205825,3870,3860,3870,3855,2813
|
|
20230816,150500,3226355965,3860,3870,3870,3860,10090
|
|
20230816,150400,3187397255,3870,3870,3875,3870,340
|
|
20230816,150300,3186081450,3880,3880,3880,3880,17
|
|
20230816,150200,3186015490,3880,3875,3880,3865,5746
|
|
20230816,150100,3163799120,3880,3880,3880,3880,28
|
|
20230816,150000,3163690480,3880,3880,3880,3875,1352
|
|
20230816,145900,3158446790,3880,3875,3880,3875,635
|
|
20230816,145800,3155984020,3880,3880,3880,3875,22
|
|
20230816,145700,3155898760,3880,3880,3880,3875,4278
|
|
20230816,145600,3139311575,3880,3875,3880,3870,3705
|
|
20230816,145500,3124969725,3875,3875,3875,3870,1992
|
|
20230816,145400,3117255260,3880,3880,3885,3875,739
|
|
20230816,145300,3114387265,3880,3880,3880,3880,259
|
|
20230816,145200,3113382345,3875,3875,3875,3875,800
|
|
20230816,145100,3110282345,3885,3875,3885,3875,964
|
|
20230816,145000,3106546805,3875,3880,3885,3870,5604
|
|
20230816,144900,3084839265,3875,3875,3875,3875,254
|
|
20230816,144800,3083855015,3885,3875,3885,3870,7381
|
|
20230816,144700,3055253745,3880,3875,3880,3875,2202
|
|
20230816,144600,3046718735,3880,3870,3880,3870,1744
|
|
20230816,144500,3039966375,3870,3870,3875,3865,5987
|
|
20230816,144400,3016804395,3870,3875,3875,3870,1564
|
|
20230816,144300,3010744895,3870,3875,3875,3870,2124
|
|
20230816,144200,3002521000,3875,3875,3875,3875,285
|
|
20230816,144100,3001416625,3875,3870,3875,3870,2120
|
|
20230816,144000,2993210645,3875,3880,3880,3875,1189
|
|
20230816,143900,2988597850,3885,3885,3885,3885,125
|
|
20230816,143800,2988112225,3880,3880,3880,3880,3041
|
|
20230816,143700,2976313145,3880,3890,3890,3880,4503
|
|
20230816,143600,2958841475,3885,3890,3890,3885,455
|
|
20230816,143500,2957073795,3890,3890,3890,3890,699
|
|
20230816,143400,2954354685,3895,3890,3895,3890,1144
|
|
20230816,143300,2949901510,3890,3890,3890,3890,0
|
|
20230816,143200,2949901510,3890,3890,3890,3890,0
|
|
20230816,143100,2949901510,3890,3890,3890,3890,459
|
|
20230816,143000,2948116000,3890,3890,3890,3890,9
|
|
20230816,142900,2948080990,3895,3895,3895,3895,0
|
|
20230816,142800,2948080990,3895,3890,3895,3890,2516
|
|
20230816,142700,2938289575,3890,3890,3890,3890,789
|
|
20230816,142600,2935220365,3890,3890,3890,3890,1456
|
|
20230816,142500,2929556525,3890,3890,3890,3875,2854
|
|
20230816,142400,2918470935,3890,3890,3890,3890,0
|
|
20230816,142300,2918470935,3890,3890,3890,3890,0
|
|
20230816,142200,2918470935,3890,3875,3890,3870,2270
|
|
20230816,142100,2909655975,3885,3885,3890,3865,6050
|
|
20230816,142000,2886219035,3890,3890,3890,3865,16002
|
|
20230816,141900,2824157580,3890,3890,3890,3890,0
|
|
20230816,141800,2824157580,3890,3890,3890,3890,0
|
|
20230816,141700,2824157580,3890,3890,3890,3890,1
|
|
20230816,141600,2824153690,3890,3895,3895,3890,417
|
|
20230816,141500,2822530030,3895,3895,3895,3895,7
|
|
20230816,141400,2822502765,3905,3905,3905,3905,0
|
|
20230816,141300,2822502765,3905,3905,3905,3905,0
|
|
20230816,141200,2822502765,3905,3905,3905,3905,0
|
|
20230816,141100,2822502765,3905,3905,3905,3905,0
|
|
20230816,141000,2822502765,3905,3905,3905,3905,0
|
|
20230816,140900,2822502765,3905,3905,3905,3905,0
|
|
20230816,140800,2822502765,3905,3905,3905,3905,0
|
|
20230816,140700,2822502765,3905,3890,3905,3890,3420
|
|
20230816,140600,2809153825,3885,3885,3885,3885,0
|
|
20230816,140500,2809153825,3885,3885,3885,3885,0
|
|
20230816,140400,2809153825,3885,3885,3890,3880,2328
|
|
20230816,140300,2800103215,3900,3890,3900,3880,3438
|
|
20230816,140200,2786750855,3900,3900,3900,3885,3670
|
|
20230816,140100,2772454530,3900,3900,3900,3900,1816
|
|
20230816,140000,2765372130,3900,3895,3900,3895,2222
|
|
20230816,135900,2756712420,3895,3895,3895,3895,5
|
|
20230816,135800,2756692945,3905,3885,3905,3885,4193
|
|
20230816,135700,2740376780,3870,3885,3885,3870,1286
|
|
20230816,135600,2735390755,3885,3885,3885,3885,34
|
|
20230816,135500,2735258665,3885,3890,3890,3885,10
|
|
20230816,135400,2735219810,3885,3870,3890,3870,3651
|
|
20230816,135300,2721043145,3870,3880,3895,3870,16583
|
|
20230816,135200,2656768365,3885,3895,3895,3880,291
|
|
20230816,135100,2655639205,3885,3885,3885,3885,182
|
|
20230816,135000,2654932135,3885,3885,3885,3885,4
|
|
20230816,134900,2654916595,3880,3880,3880,3880,1336
|
|
20230816,134800,2649732915,3880,3890,3895,3880,4041
|
|
20230816,134700,2634039915,3895,3895,3895,3895,258
|
|
20230816,134600,2633035005,3890,3895,3900,3875,22742
|
|
20230816,134500,2544719200,3895,3895,3895,3895,4
|
|
20230816,134400,2544703620,3895,3895,3895,3895,1397
|
|
20230816,134300,2539262305,3895,3895,3895,3895,4
|
|
20230816,134200,2539246725,3895,3895,3895,3895,0
|
|
20230816,134100,2539246725,3895,3895,3895,3895,4
|
|
20230816,134000,2539231145,3895,3895,3895,3895,4
|
|
20230816,133900,2539215565,3895,3895,3895,3895,500
|
|
20230816,133800,2537268065,3895,3895,3895,3895,504
|
|
20230816,133700,2535304985,3900,3900,3900,3900,100
|
|
20230816,133600,2534914985,3900,3900,3900,3900,874
|
|
20230816,133500,2531506385,3900,3895,3900,3895,5
|
|
20230816,133400,2531486905,3900,3900,3900,3900,0
|
|
20230816,133300,2531486905,3900,3895,3900,3895,505
|
|
20230816,133200,2529519925,3895,3895,3895,3895,501
|
|
20230816,133100,2527568530,3895,3895,3895,3895,21
|
|
20230816,133000,2527486735,3895,3895,3895,3895,0
|
|
20230816,132900,2527486735,3895,3895,3895,3895,4
|
|
20230816,132800,2527471155,3895,3895,3895,3895,5
|
|
20230816,132700,2527451680,3895,3895,3895,3895,0
|
|
20230816,132600,2527451680,3895,3895,3895,3895,44
|
|
20230816,132500,2527280300,3900,3895,3900,3895,987
|
|
20230816,132400,2523434140,3895,3895,3895,3895,4
|
|
20230816,132300,2523418560,3895,3895,3895,3895,4
|
|
20230816,132200,2523402980,3895,3895,3895,3895,500
|
|
20230816,132100,2521455480,3895,3895,3895,3895,9
|
|
20230816,132000,2521420425,3895,3895,3895,3895,870
|
|
20230816,131900,2518031775,3895,3900,3900,3895,570
|
|
20230816,131800,2515809210,3905,3905,3905,3905,1064
|
|
20230816,131700,2511654290,3905,3910,3910,3905,1032
|
|
20230816,131600,2507619190,3895,3915,3915,3895,10034
|
|
20230816,131500,2468497740,3910,3915,3915,3910,814
|
|
20230816,131400,2465313460,3915,3915,3915,3915,4
|
|
20230816,131300,2465297800,3915,3915,3915,3915,0
|
|
20230816,131200,2465297800,3915,3910,3915,3910,705
|
|
20230816,131100,2462540245,3910,3910,3910,3910,5
|
|
20230816,131000,2462520695,3915,3915,3915,3915,0
|
|
20230816,130900,2462520695,3915,3915,3915,3915,335
|
|
20230816,130800,2461209170,3935,3935,3935,3935,0
|
|
20230816,130700,2461209170,3935,3920,3935,3915,1416
|
|
20230816,130600,2455658825,3920,3920,3920,3920,174
|
|
20230816,130500,2454976745,3920,3930,3930,3920,406
|
|
20230816,130400,2453381925,3930,3920,3930,3920,5
|
|
20230816,130300,2453362315,3920,3920,3920,3920,22
|
|
20230816,130200,2453276075,3920,3920,3920,3920,17
|
|
20230816,130100,2453209435,3925,3925,3925,3925,0
|
|
20230816,130000,2453209435,3925,3925,3925,3925,175
|
|
20230816,125900,2452522560,3930,3930,3930,3930,4
|
|
20230816,125800,2452506840,3930,3930,3930,3930,0
|
|
20230816,125700,2452506840,3930,3925,3930,3925,5
|
|
20230816,125600,2452487210,3930,3930,3930,3930,0
|
|
20230816,125500,2452487210,3930,3930,3940,3930,1275
|
|
20230816,125400,2447470750,3930,3930,3930,3930,1
|
|
20230816,125300,2447466820,3925,3925,3925,3925,4
|
|
20230816,125200,2447451120,3925,3925,3925,3925,4
|
|
20230816,125100,2447435420,3925,3925,3925,3925,0
|
|
20230816,125000,2447435420,3925,3925,3925,3925,4
|
|
20230816,124900,2447419720,3925,3925,3925,3925,0
|
|
20230816,124800,2447419720,3925,3925,3925,3925,4
|
|
20230816,124700,2447404020,3925,3925,3925,3925,0
|
|
20230816,124600,2447404020,3925,3930,3930,3915,1798
|
|
20230816,124500,2440350000,3925,3925,3925,3925,10
|
|
20230816,124400,2440310750,3925,3925,3925,3915,805
|
|
20230816,124300,2437151915,3925,3930,3930,3925,11
|
|
20230816,124200,2437108705,3930,3930,3930,3930,36
|
|
20230816,124100,2436967225,3925,3925,3925,3925,4
|
|
20230816,124000,2436951525,3930,3925,3930,3925,7
|
|
20230816,123900,2436924035,3925,3935,3935,3915,11113
|
|
20230816,123800,2393395295,3925,3930,3930,3925,1004
|
|
20230816,123700,2389453775,3935,3935,3935,3935,5
|
|
20230816,123600,2389434100,3935,3930,3935,3930,7
|
|
20230816,123500,2389406575,3935,3935,3935,3935,323
|
|
20230816,123400,2388135570,3940,3930,3940,3930,2224
|
|
20230816,123300,2379385005,3925,3925,3925,3925,4
|
|
20230816,123200,2379369305,3930,3930,3930,3930,54
|
|
20230816,123100,2379157085,3930,3925,3930,3925,5
|
|
20230816,123000,2379137455,3930,3930,3930,3930,0
|
|
20230816,122900,2379137455,3930,3935,3935,3930,7
|
|
20230816,122800,2379109925,3935,3935,3935,3925,6
|
|
20230816,122700,2379086355,3925,3925,3925,3925,1150
|
|
20230816,122600,2374572605,3925,3925,3925,3920,107
|
|
20230816,122500,2374153150,3925,3920,3925,3920,106
|
|
20230816,122400,2373737620,3920,3920,3920,3920,23
|
|
20230816,122300,2373647460,3920,3920,3920,3920,847
|
|
20230816,122200,2370327220,3920,3920,3925,3920,616
|
|
20230816,122100,2367912000,3920,3920,3920,3920,4
|
|
20230816,122000,2367896320,3920,3920,3920,3920,0
|
|
20230816,121900,2367896320,3920,3925,3925,3920,104
|
|
20230816,121800,2367488140,3925,3925,3925,3925,50
|
|
20230816,121700,2367291890,3920,3920,3920,3920,4
|
|
20230816,121600,2367276210,3920,3915,3920,3915,34
|
|
20230816,121500,2367142950,3920,3920,3920,3920,100
|
|
20230816,121400,2366750950,3910,3910,3910,3910,4
|
|
20230816,121300,2366735310,3915,3915,3915,3915,22
|
|
20230816,121200,2366649180,3915,3910,3915,3910,5
|
|
20230816,121100,2366629625,3910,3910,3910,3910,0
|
|
20230816,121000,2366629625,3910,3910,3910,3910,120
|
|
20230816,120900,2366160425,3915,3915,3915,3915,18
|
|
20230816,120800,2366089955,3915,3915,3915,3915,0
|
|
20230816,120700,2366089955,3915,3915,3915,3915,5
|
|
20230816,120600,2366070380,3920,3915,3920,3915,264
|
|
20230816,120500,2365036805,3915,3920,3920,3915,37
|
|
20230816,120400,2364891790,3920,3920,3920,3920,5
|
|
20230816,120300,2364872190,3925,3925,3925,3925,0
|
|
20230816,120200,2364872190,3925,3920,3925,3915,56
|
|
20230816,120100,2364652685,3920,3920,3920,3920,1
|
|
20230816,120000,2364648765,3915,3915,3915,3910,9
|
|
20230816,115900,2364613555,3910,3910,3910,3910,10
|
|
20230816,115800,2364574455,3910,3910,3910,3910,37
|
|
20230816,115700,2364429785,3910,3905,3910,3905,851
|
|
20230816,115600,2361102610,3910,3910,3910,3910,1936
|
|
20230816,115500,2353532850,3915,3910,3915,3910,27
|
|
20230816,115400,2353427260,3910,3910,3910,3910,3
|
|
20230816,115300,2353415530,3910,3910,3910,3910,233
|
|
20230816,115200,2352504500,3900,3900,3900,3900,5
|
|
20230816,115100,2352485000,3900,3910,3910,3900,5633
|
|
20230816,115000,2330479515,3910,3910,3910,3910,1005
|
|
20230816,114900,2326549965,3910,3910,3910,3910,0
|
|
20230816,114800,2326549965,3910,3920,3920,3910,1412
|
|
20230816,114700,2321014975,3920,3920,3920,3920,0
|
|
20230816,114600,2321014975,3920,3920,3940,3920,8
|
|
20230816,114500,2320983575,3920,3925,3925,3920,21
|
|
20230816,114400,2320901250,3930,3935,3935,3930,2056
|
|
20230816,114300,2312813280,3940,3940,3940,3935,917
|
|
20230816,114200,2309200325,3940,3940,3940,3940,0
|
|
20230816,114100,2309200325,3940,3940,3945,3940,3063
|
|
20230816,114000,2297130610,3940,3930,3940,3930,1590
|
|
20230816,113900,2290872370,3930,3930,3930,3930,0
|
|
20230816,113800,2290872370,3930,3920,3935,3920,3496
|
|
20230816,113700,2277136605,3920,3925,3925,3920,699
|
|
20230816,113600,2274396520,3920,3915,3925,3915,5507
|
|
20230816,113500,2252810595,3915,3910,3915,3910,3
|
|
20230816,113400,2252798855,3910,3920,3920,3910,8
|
|
20230816,113300,2252767545,3910,3910,3910,3910,105
|
|
20230816,113200,2252356995,3905,3905,3905,3905,0
|
|
20230816,113100,2252356995,3905,3905,3905,3900,1457
|
|
20230816,113000,2246667440,3900,3900,3900,3900,0
|
|
20230816,112900,2246667440,3900,3905,3905,3900,209
|
|
20230816,112800,2245851340,3905,3900,3905,3900,12
|
|
20230816,112700,2245804505,3905,3905,3905,3905,1152
|
|
20230816,112600,2241305945,3910,3915,3915,3910,4504
|
|
20230816,112500,2223674055,3920,3920,3920,3920,0
|
|
20230816,112400,2223674055,3920,3915,3920,3915,6
|
|
20230816,112300,2223650560,3915,3915,3915,3915,0
|
|
20230816,112200,2223650560,3915,3920,3920,3915,132
|
|
20230816,112100,2223133145,3915,3915,3915,3915,1701
|
|
20230816,112000,2216473730,3920,3920,3920,3920,3
|
|
20230816,111900,2216461970,3915,3915,3915,3915,5
|
|
20230816,111800,2216442395,3915,3915,3915,3915,10
|
|
20230816,111700,2216403245,3915,3920,3920,3915,133
|
|
20230816,111600,2215881910,3925,3925,3925,3925,3
|
|
20230816,111500,2215870135,3915,3915,3925,3915,2296
|
|
20230816,111400,2206881285,3915,3920,3920,3915,544
|
|
20230816,111300,2204748830,3920,3920,3920,3920,142
|
|
20230816,111200,2204192190,3920,3920,3920,3920,200
|
|
20230816,111100,2203408190,3920,3925,3925,3920,105
|
|
20230816,111000,2202996580,3925,3910,3925,3910,6
|
|
20230816,110900,2202973105,3910,3910,3910,3910,0
|
|
20230816,110800,2202973105,3910,3920,3920,3910,3478
|
|
20230816,110700,2189355395,3925,3915,3925,3915,1113
|
|
20230816,110600,2184991895,3915,3915,3915,3915,10
|
|
20230816,110500,2184952745,3915,3910,3915,3910,890
|
|
20230816,110400,2181472095,3910,3905,3910,3905,110
|
|
20230816,110300,2181042045,3910,3910,3910,3910,20
|
|
20230816,110200,2180963845,3905,3905,3905,3905,138
|
|
20230816,110100,2180424955,3905,3905,3905,3905,1783
|
|
20230816,110000,2173462340,3905,3900,3905,3900,479
|
|
20230816,105900,2171591970,3900,3910,3910,3900,1714
|
|
20230816,105800,2164892190,3915,3925,3925,3915,707
|
|
20230816,105700,2162119285,3925,3930,3930,3925,344
|
|
20230816,105600,2160768120,3925,3920,3925,3920,807
|
|
20230816,105500,2157600930,3920,3925,3925,3915,2140
|
|
20230816,105400,2149207380,3910,3910,3910,3910,848
|
|
20230816,105300,2145891700,3910,3900,3910,3900,34
|
|
20230816,105200,2145759070,3900,3900,3900,3900,5
|
|
20230816,105100,2145739570,3900,3910,3910,3900,1390
|
|
20230816,105000,2140315895,3910,3910,3910,3910,976
|
|
20230816,104900,2136499735,3910,3910,3910,3900,6060
|
|
20230816,104800,2112840450,3915,3915,3915,3915,370
|
|
20230816,104700,2111391900,3915,3915,3915,3915,452
|
|
20230816,104600,2109622320,3920,3920,3920,3920,564
|
|
20230816,104500,2107411440,3915,3915,3915,3915,695
|
|
20230816,104400,2104690515,3920,3910,3920,3910,100
|
|
20230816,104300,2104299015,3915,3915,3915,3915,440
|
|
20230816,104200,2102576415,3920,3935,3935,3920,3967
|
|
20230816,104100,2086982355,3935,3920,3935,3920,6450
|
|
20230816,104000,2061631705,3920,3915,3925,3915,1776
|
|
20230816,103900,2054667310,3910,3900,3910,3900,9711
|
|
20230816,103800,2016763355,3895,3905,3905,3895,614
|
|
20230816,103700,2014371505,3905,3905,3905,3905,21
|
|
20230816,103600,2014289500,3905,3875,3905,3875,4678
|
|
20230816,103500,1996083665,3875,3870,3880,3870,654
|
|
20230816,103400,1993549415,3870,3870,3870,3870,1260
|
|
20230816,103300,1988673215,3875,3880,3880,3870,4270
|
|
20230816,103200,1972137800,3885,3900,3900,3885,171
|
|
20230816,103100,1971473195,3885,3880,3885,3880,550
|
|
20230816,103000,1969338460,3880,3880,3885,3880,541
|
|
20230816,102900,1967236710,3880,3885,3885,3865,1297
|
|
20230816,102800,1962215215,3875,3865,3875,3865,1358
|
|
20230816,102700,1956959260,3860,3865,3880,3855,2946
|
|
20230816,102600,1945561100,3855,3855,3855,3855,0
|
|
20230816,102500,1945561100,3855,3860,3860,3855,527
|
|
20230816,102400,1943527430,3875,3870,3880,3865,506
|
|
20230816,102300,1941568315,3870,3860,3870,3855,2344
|
|
20230816,102200,1932521460,3855,3855,3855,3855,1000
|
|
20230816,102100,1928666460,3850,3850,3850,3850,10
|
|
20230816,102000,1928627960,3855,3840,3855,3840,501
|
|
20230816,101900,1926704105,3840,3845,3845,3840,569
|
|
20230816,101800,1924517970,3860,3840,3860,3840,1360
|
|
20230816,101700,1919278370,3840,3850,3850,3840,3053
|
|
20230816,101600,1907543525,3850,3855,3860,3850,3121
|
|
20230816,101500,1895519305,3860,3870,3870,3860,716
|
|
20230816,101400,1892754545,3870,3870,3870,3860,143
|
|
20230816,101300,1892201235,3870,3875,3875,3870,100
|
|
20230816,101200,1891814115,3880,3880,3880,3880,52
|
|
20230816,101100,1891612355,3875,3875,3875,3875,30
|
|
20230816,101000,1891496105,3880,3890,3890,3880,238
|
|
20230816,100900,1890572220,3895,3895,3895,3890,931
|
|
20230816,100800,1886946120,3895,3900,3900,3895,3
|
|
20230816,100700,1886934425,3880,3870,3880,3870,56
|
|
20230816,100600,1886717675,3870,3870,3885,3865,761
|
|
20230816,100500,1883765665,3880,3860,3880,3860,2608
|
|
20230816,100400,1873686915,3870,3865,3880,3865,2078
|
|
20230816,100300,1865649715,3860,3860,3860,3860,200
|
|
20230816,100200,1864877715,3850,3845,3855,3845,1022
|
|
20230816,100100,1860945015,3850,3845,3850,3840,2791
|
|
20230816,100000,1850215510,3845,3850,3850,3845,207
|
|
20230816,095900,1849418580,3855,3855,3860,3850,1436
|
|
20230816,095800,1843884520,3855,3875,3875,3855,3884
|
|
20230816,095700,1828885595,3870,3855,3875,3855,3434
|
|
20230816,095600,1815603475,3865,3865,3865,3855,2646
|
|
20230816,095500,1805378480,3860,3850,3860,3850,1949
|
|
20230816,095400,1797869830,3850,3855,3855,3850,8431
|
|
20230816,095300,1765397485,3860,3865,3865,3860,3800
|
|
20230816,095200,1750729335,3865,3860,3865,3860,443
|
|
20230816,095100,1749019040,3860,3870,3870,3860,1425
|
|
20230816,095000,1743513995,3875,3885,3885,3870,6976
|
|
20230816,094900,1716505445,3885,3890,3890,3885,2127
|
|
20230816,094800,1708241415,3895,3895,3895,3895,4
|
|
20230816,094700,1708225835,3890,3895,3895,3890,11
|
|
20230816,094600,1708183040,3895,3910,3910,3895,19527
|
|
20230816,094500,1632031465,3905,3920,3925,3905,1040
|
|
20230816,094400,1627956735,3915,3920,3920,3915,303
|
|
20230816,094300,1626769750,3920,3925,3925,3920,249
|
|
20230816,094200,1625793420,3925,3920,3925,3915,1253
|
|
20230816,094100,1620880650,3920,3920,3920,3905,2200
|
|
20230816,094000,1612285385,3900,3905,3915,3900,4140
|
|
20230816,093900,1596093745,3895,3910,3910,3895,2186
|
|
20230816,093800,1587570705,3905,3900,3910,3900,543
|
|
20230816,093700,1585452820,3900,3900,3900,3880,410
|
|
20230816,093600,1583859575,3895,3890,3895,3865,1502
|
|
20230816,093500,1578039700,3895,3885,3895,3870,2478
|
|
20230816,093400,1568430120,3890,3890,3890,3890,0
|
|
20230816,093300,1568430120,3890,3910,3915,3890,5979
|
|
20230816,093200,1545056945,3905,3895,3905,3890,1266
|
|
20230816,093100,1540118525,3880,3865,3890,3865,4272
|
|
20230816,093000,1523560070,3870,3885,3885,3850,11171
|
|
20230816,092900,1480377865,3895,3895,3895,3895,60
|
|
20230816,092800,1480144165,3880,3870,3895,3870,4348
|
|
20230816,092700,1463271840,3895,3855,3895,3855,13250
|
|
20230816,092600,1411884815,3865,3850,3865,3850,12680
|
|
20230816,092500,1363036570,3850,3855,3860,3840,19606
|
|
20230816,092400,1287625910,3855,3855,3855,3855,1890
|
|
20230816,092300,1280339960,3865,3860,3865,3855,683
|
|
20230816,092200,1277703535,3860,3850,3875,3850,5286
|
|
20230816,092100,1257292320,3855,3890,3890,3855,31857
|
|
20230816,092000,1134034390,3890,3870,3895,3870,4424
|
|
20230816,091900,1116857065,3870,3865,3870,3865,1898
|
|
20230816,091800,1109514925,3865,3885,3890,3865,14270
|
|
20230816,091700,1054228140,3890,3900,3920,3890,6943
|
|
20230816,091600,1027154730,3895,3880,3895,3880,3997
|
|
20230816,091500,1011598975,3880,3890,3890,3880,18315
|
|
20230816,091400,940419935,3890,3910,3910,3890,5333
|
|
20230816,091300,919595410,3910,3910,3915,3910,6034
|
|
20230816,091200,896002465,3905,3910,3910,3890,6347
|
|
20230816,091100,871273250,3910,3880,3910,3880,2690
|
|
20230816,091000,860808430,3880,3875,3920,3875,40267
|
|
20230816,090900,703812270,3875,3890,3890,3860,18404
|
|
20230816,090800,632708915,3890,3870,3890,3850,22868
|
|
20230816,090700,544222450,3870,3940,3940,3870,30724
|
|
20230816,090600,424260430,3925,3935,3950,3925,3578
|
|
20230816,090500,410198505,3930,3960,3965,3930,9355
|
|
20230816,090400,373310255,3930,3955,3965,3930,5577
|
|
20230816,090300,351269690,3950,3930,3960,3925,3649
|
|
20230816,090200,336918230,3945,3950,3975,3910,11424
|
|
20230816,090100,291940135,3965,4005,4025,3900,12033
|
|
20230816,090000,244412130,4040,3940,4050,3940,61743
|