627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192400,1937840555,3950,3950,3950,3950,7803
|
|
20230810,192300,1937840555,3950,3950,3950,3950,0
|
|
20230810,192200,1937840555,3950,3950,3950,3950,0
|
|
20230810,192100,1937840555,3950,3950,3950,3950,0
|
|
20230810,192000,1937840555,3950,3950,3950,3950,0
|
|
20230810,191900,1937840555,3950,3950,3950,3950,0
|
|
20230810,191800,1937840555,3950,3950,3950,3950,0
|
|
20230810,191700,1937840555,3950,3950,3950,3950,0
|
|
20230810,191600,1937840555,3950,3950,3950,3950,0
|
|
20230810,191500,1937840555,3950,3950,3950,3950,0
|
|
20230810,191400,1937840555,3950,3950,3950,3950,0
|
|
20230810,191300,1937840555,3950,3950,3950,3950,0
|
|
20230810,191200,1937840555,3950,3950,3950,3950,0
|
|
20230810,191100,1937840555,3950,3950,3950,3950,0
|
|
20230810,191000,1937840555,3950,3950,3950,3950,0
|
|
20230810,190900,1937840555,3950,3950,3950,3950,0
|
|
20230810,190800,1937840555,3950,3950,3950,3950,0
|
|
20230810,190700,1937840555,3950,3950,3950,3950,0
|
|
20230810,190600,1937840555,3950,3950,3950,3950,0
|
|
20230810,190500,1937840555,3950,3950,3950,3950,0
|
|
20230810,190400,1937840555,3950,3950,3950,3950,0
|
|
20230810,190300,1937840555,3950,3950,3950,3950,0
|
|
20230810,190200,1937840555,3950,3950,3950,3950,0
|
|
20230810,190100,1937840555,3950,3950,3950,3950,0
|
|
20230810,190000,1937840555,3950,3950,3950,3950,0
|
|
20230810,185900,1937840555,3950,3950,3950,3950,0
|
|
20230810,185800,1937840555,3950,3950,3950,3950,0
|
|
20230810,185700,1937840555,3950,3950,3950,3950,0
|
|
20230810,185600,1937840555,3950,3950,3950,3950,0
|
|
20230810,185500,1937840555,3950,3950,3950,3950,0
|
|
20230810,185400,1937840555,3950,3950,3950,3950,7803
|
|
20230810,185300,1937840555,3950,3950,3950,3950,0
|
|
20230810,185200,1937840555,3950,3950,3950,3950,0
|
|
20230810,185100,1937840555,3950,3950,3950,3950,0
|
|
20230810,185000,1937840555,3950,3950,3950,3950,0
|
|
20230810,184900,1937840555,3950,3950,3950,3950,0
|
|
20230810,184800,1937840555,3950,3950,3950,3950,0
|
|
20230810,184700,1937840555,3950,3950,3950,3950,0
|
|
20230810,184600,1937840555,3950,3950,3950,3950,0
|
|
20230810,184500,1937840555,3950,3950,3950,3950,0
|
|
20230810,184400,1937840555,3950,3950,3950,3950,0
|
|
20230810,184300,1937840555,3950,3950,3950,3950,0
|
|
20230810,184200,1937840555,3950,3950,3950,3950,0
|
|
20230810,184100,1937840555,3950,3950,3950,3950,0
|
|
20230810,184000,1937840555,3950,3950,3950,3950,0
|
|
20230810,183900,1937840555,3950,3950,3950,3950,0
|
|
20230810,183800,1937840555,3950,3950,3950,3950,0
|
|
20230810,183700,1937840555,3950,3950,3950,3950,0
|
|
20230810,183600,1937840555,3950,3950,3950,3950,0
|
|
20230810,183500,1937840555,3950,3950,3950,3950,0
|
|
20230810,183400,1937840555,3950,3950,3950,3950,0
|
|
20230810,183300,1937840555,3950,3950,3950,3950,0
|
|
20230810,183200,1937840555,3950,3950,3950,3950,0
|
|
20230810,183100,1937840555,3950,3950,3950,3950,0
|
|
20230810,183000,1937840555,3950,3950,3950,3950,0
|
|
20230810,182900,1937840555,3950,3950,3950,3950,0
|
|
20230810,182800,1937840555,3950,3950,3950,3950,0
|
|
20230810,182700,1937840555,3950,3950,3950,3950,0
|
|
20230810,182600,1937840555,3950,3950,3950,3950,0
|
|
20230810,182500,1937840555,3950,3950,3950,3950,0
|
|
20230810,182400,1937840555,3950,3950,3950,3950,7803
|
|
20230810,182300,1937840555,3950,3950,3950,3950,0
|
|
20230810,182200,1937840555,3950,3950,3950,3950,0
|
|
20230810,182100,1937840555,3950,3950,3950,3950,0
|
|
20230810,182000,1937840555,3950,3950,3950,3950,0
|
|
20230810,181900,1937840555,3950,3950,3950,3950,0
|
|
20230810,181800,1937840555,3950,3950,3950,3950,0
|
|
20230810,181700,1937840555,3950,3950,3950,3950,0
|
|
20230810,181600,1937840555,3950,3950,3950,3950,0
|
|
20230810,181500,1937840555,3950,3950,3950,3950,0
|
|
20230810,181400,1937840555,3950,3950,3950,3950,0
|
|
20230810,181300,1937840555,3950,3950,3950,3950,0
|
|
20230810,181200,1937840555,3950,3950,3950,3950,0
|
|
20230810,181100,1937840555,3950,3950,3950,3950,0
|
|
20230810,181000,1937840555,3950,3950,3950,3950,0
|
|
20230810,180900,1937840555,3950,3950,3950,3950,0
|
|
20230810,180800,1937840555,3950,3950,3950,3950,0
|
|
20230810,180700,1937840555,3950,3950,3950,3950,0
|
|
20230810,180600,1937840555,3950,3950,3950,3950,0
|
|
20230810,180500,1937840555,3950,3950,3950,3950,0
|
|
20230810,180400,1937840555,3950,3950,3950,3950,0
|
|
20230810,180300,1937840555,3950,3950,3950,3950,0
|
|
20230810,180200,1937840555,3950,3950,3950,3950,0
|
|
20230810,180100,1937840555,3950,3950,3950,3950,0
|
|
20230810,180000,1937840555,3950,3950,3950,3950,0
|
|
20230810,175900,1937840555,3950,3950,3950,3950,0
|
|
20230810,175800,1937840555,3950,3950,3950,3950,0
|
|
20230810,175700,1937840555,3950,3950,3950,3950,0
|
|
20230810,175600,1937840555,3950,3950,3950,3950,0
|
|
20230810,175500,1937840555,3950,3950,3950,3950,0
|
|
20230810,175400,1937840555,3950,3950,3950,3950,7803
|
|
20230810,175300,1937840555,3950,3950,3950,3950,0
|
|
20230810,175200,1937840555,3950,3950,3950,3950,0
|
|
20230810,175100,1937840555,3950,3950,3950,3950,0
|
|
20230810,175000,1937840555,3950,3950,3950,3950,0
|
|
20230810,174900,1937840555,3950,3950,3950,3950,0
|
|
20230810,174800,1937840555,3950,3950,3950,3950,0
|
|
20230810,174700,1937840555,3950,3950,3950,3950,0
|
|
20230810,174600,1937840555,3950,3950,3950,3950,0
|
|
20230810,174500,1937840555,3950,3950,3950,3950,0
|
|
20230810,174400,1937840555,3950,3950,3950,3950,0
|
|
20230810,174300,1937840555,3950,3950,3950,3950,0
|
|
20230810,174200,1937840555,3950,3950,3950,3950,0
|
|
20230810,174100,1937840555,3950,3950,3950,3950,0
|
|
20230810,174000,1937840555,3950,3950,3950,3950,0
|
|
20230810,173900,1937840555,3950,3950,3950,3950,0
|
|
20230810,173800,1937840555,3950,3950,3950,3950,0
|
|
20230810,173700,1937840555,3950,3950,3950,3950,0
|
|
20230810,173600,1937840555,3950,3950,3950,3950,0
|
|
20230810,173500,1937840555,3950,3950,3950,3950,0
|
|
20230810,173400,1937840555,3950,3950,3950,3950,0
|
|
20230810,173300,1937840555,3950,3950,3950,3950,0
|
|
20230810,173200,1937840555,3950,3950,3950,3950,0
|
|
20230810,173100,1937840555,3950,3950,3950,3950,0
|
|
20230810,173000,1937840555,3950,3950,3950,3950,0
|
|
20230810,172900,1937840555,3950,3950,3950,3950,0
|
|
20230810,172800,1937840555,3950,3950,3950,3950,0
|
|
20230810,172700,1937840555,3950,3950,3950,3950,0
|
|
20230810,172600,1937840555,3950,3950,3950,3950,0
|
|
20230810,172500,1937840555,3950,3950,3950,3950,0
|
|
20230810,172400,1937840555,3950,3950,3950,3950,7803
|
|
20230810,172300,1937840555,3950,3950,3950,3950,0
|
|
20230810,172200,1937840555,3950,3950,3950,3950,0
|
|
20230810,172100,1937840555,3950,3950,3950,3950,0
|
|
20230810,172000,1937840555,3950,3950,3950,3950,0
|
|
20230810,171900,1937840555,3950,3950,3950,3950,0
|
|
20230810,171800,1937840555,3950,3950,3950,3950,0
|
|
20230810,171700,1937840555,3950,3950,3950,3950,0
|
|
20230810,171600,1937840555,3950,3950,3950,3950,0
|
|
20230810,171500,1937840555,3950,3950,3950,3950,0
|
|
20230810,171400,1937840555,3950,3950,3950,3950,0
|
|
20230810,171300,1937840555,3950,3950,3950,3950,0
|
|
20230810,171200,1937840555,3950,3950,3950,3950,0
|
|
20230810,171100,1937840555,3950,3950,3950,3950,0
|
|
20230810,171000,1937840555,3950,3950,3950,3950,0
|
|
20230810,170900,1937840555,3950,3950,3950,3950,0
|
|
20230810,170800,1937840555,3950,3950,3950,3950,0
|
|
20230810,170700,1937840555,3950,3950,3950,3950,0
|
|
20230810,170600,1937840555,3950,3950,3950,3950,0
|
|
20230810,170500,1937840555,3950,3950,3950,3950,0
|
|
20230810,170400,1937840555,3950,3950,3950,3950,0
|
|
20230810,170300,1937840555,3950,3950,3950,3950,0
|
|
20230810,170200,1937840555,3950,3950,3950,3950,0
|
|
20230810,170100,1937840555,3950,3950,3950,3950,0
|
|
20230810,170000,1937840555,3950,3950,3950,3950,0
|
|
20230810,165900,1937840555,3950,3950,3950,3950,0
|
|
20230810,165800,1937840555,3950,3950,3950,3950,0
|
|
20230810,165700,1937840555,3950,3950,3950,3950,0
|
|
20230810,165600,1937840555,3950,3950,3950,3950,0
|
|
20230810,165500,1937840555,3950,3950,3950,3950,0
|
|
20230810,165400,1937840555,3950,3950,3950,3950,7803
|
|
20230810,165300,1937840555,3950,3950,3950,3950,0
|
|
20230810,165200,1937840555,3950,3950,3950,3950,0
|
|
20230810,165100,1937840555,3950,3950,3950,3950,0
|
|
20230810,165000,1937840555,3950,3950,3950,3950,0
|
|
20230810,164900,1937840555,3950,3950,3950,3950,0
|
|
20230810,164800,1937840555,3950,3950,3950,3950,0
|
|
20230810,164700,1937840555,3950,3950,3950,3950,0
|
|
20230810,164600,1937840555,3950,3950,3950,3950,0
|
|
20230810,164500,1937840555,3950,3950,3950,3950,0
|
|
20230810,164400,1937840555,3950,3950,3950,3950,0
|
|
20230810,164300,1937840555,3950,3950,3950,3950,0
|
|
20230810,164200,1937840555,3950,3950,3950,3950,0
|
|
20230810,164100,1937840555,3950,3950,3950,3950,0
|
|
20230810,164000,1937840555,3950,3950,3950,3950,0
|
|
20230810,163900,1937840555,3950,3950,3950,3950,0
|
|
20230810,163800,1937840555,3950,3950,3950,3950,0
|
|
20230810,163700,1937840555,3950,3950,3950,3950,0
|
|
20230810,163600,1937840555,3950,3950,3950,3950,0
|
|
20230810,163500,1937840555,3950,3950,3950,3950,0
|
|
20230810,163400,1937840555,3950,3950,3950,3950,0
|
|
20230810,163300,1937840555,3950,3950,3950,3950,0
|
|
20230810,163200,1937840555,3950,3950,3950,3950,0
|
|
20230810,163100,1937840555,3950,3950,3950,3950,0
|
|
20230810,163000,1937840555,3950,3950,3950,3950,0
|
|
20230810,162900,1937840555,3950,3950,3950,3950,0
|
|
20230810,162800,1937840555,3950,3950,3950,3950,0
|
|
20230810,162700,1937840555,3950,3950,3950,3950,0
|
|
20230810,162600,1937840555,3950,3950,3950,3950,0
|
|
20230810,162500,1937840555,3950,3950,3950,3950,0
|
|
20230810,162400,1937840555,3950,3950,3950,3950,7803
|
|
20230810,162300,1937840555,3950,3950,3950,3950,0
|
|
20230810,162200,1937840555,3950,3950,3950,3950,0
|
|
20230810,162100,1937840555,3950,3950,3950,3950,0
|
|
20230810,162000,1937840555,3950,3950,3950,3950,0
|
|
20230810,161900,1937840555,3950,3950,3950,3950,0
|
|
20230810,161800,1937840555,3950,3950,3950,3950,0
|
|
20230810,161700,1937840555,3950,3950,3950,3950,0
|
|
20230810,161600,1937840555,3950,3950,3950,3950,0
|
|
20230810,161500,1937840555,3950,3950,3950,3950,0
|
|
20230810,161400,1937840555,3950,3950,3950,3950,0
|
|
20230810,161300,1937840555,3950,3950,3950,3950,0
|
|
20230810,161200,1937840555,3950,3950,3950,3950,0
|
|
20230810,161100,1937840555,3950,3950,3950,3950,0
|
|
20230810,161000,1937840555,3950,3950,3950,3950,0
|
|
20230810,160900,1937840555,3950,3950,3950,3950,0
|
|
20230810,160800,1937840555,3950,3950,3950,3950,0
|
|
20230810,160700,1937840555,3950,3950,3950,3950,0
|
|
20230810,160600,1937840555,3950,3950,3950,3950,0
|
|
20230810,160500,1937840555,3950,3950,3950,3950,0
|
|
20230810,160400,1937840555,3950,3950,3950,3950,0
|
|
20230810,160300,1937840555,3950,3950,3950,3950,0
|
|
20230810,160200,1937840555,3950,3950,3950,3950,0
|
|
20230810,160100,1937840555,3950,3950,3950,3950,0
|
|
20230810,160000,1937840555,3950,3950,3950,3950,0
|
|
20230810,155900,1937840555,3950,3950,3950,3950,0
|
|
20230810,155800,1937840555,3950,3950,3950,3950,0
|
|
20230810,155700,1937840555,3950,3950,3950,3950,0
|
|
20230810,155600,1937840555,3950,3950,3950,3950,0
|
|
20230810,155500,1937840555,3950,3950,3950,3950,0
|
|
20230810,155400,1937840555,3950,3950,3950,3950,7803
|
|
20230810,155300,1937840555,3950,3950,3950,3950,0
|
|
20230810,155200,1937840555,3950,3950,3950,3950,0
|
|
20230810,155100,1937840555,3950,3950,3950,3950,0
|
|
20230810,155000,1937840555,3950,3950,3950,3950,0
|
|
20230810,154900,1937840555,3950,3950,3950,3950,0
|
|
20230810,154800,1937840555,3950,3950,3950,3950,0
|
|
20230810,154700,1937840555,3950,3950,3950,3950,0
|
|
20230810,154600,1937840555,3950,3950,3950,3950,0
|
|
20230810,154500,1937840555,3950,3950,3950,3950,0
|
|
20230810,154400,1937840555,3950,3950,3950,3950,0
|
|
20230810,154300,1937840555,3950,3950,3950,3950,0
|
|
20230810,154200,1937840555,3950,3950,3950,3950,0
|
|
20230810,154100,1937840555,3950,3950,3950,3950,0
|
|
20230810,154000,1937840555,3950,3950,3950,3950,0
|
|
20230810,153900,1937840555,3950,3950,3950,3950,0
|
|
20230810,153800,1937840555,3950,3950,3950,3950,0
|
|
20230810,153700,1937840555,3950,3950,3950,3950,0
|
|
20230810,153600,1937840555,3950,3950,3950,3950,0
|
|
20230810,153500,1937840555,3950,3950,3950,3950,0
|
|
20230810,153400,1937840555,3950,3950,3950,3950,0
|
|
20230810,153300,1937840555,3950,3950,3950,3950,0
|
|
20230810,153200,1937840555,3950,3950,3950,3950,0
|
|
20230810,153100,1937840555,3950,3950,3950,3950,0
|
|
20230810,153000,1937840555,3950,3950,3950,3950,7803
|
|
20230810,152900,1907018705,3960,3960,3960,3960,0
|
|
20230810,152800,1907018705,3960,3960,3960,3960,0
|
|
20230810,152700,1907018705,3960,3960,3960,3960,0
|
|
20230810,152600,1907018705,3960,3960,3960,3960,0
|
|
20230810,152500,1907018705,3960,3960,3960,3960,0
|
|
20230810,152400,1907018705,3960,3960,3960,3960,0
|
|
20230810,152300,1907018705,3960,3960,3960,3960,0
|
|
20230810,152200,1907018705,3960,3960,3960,3960,0
|
|
20230810,152100,1907018705,3960,3960,3960,3960,0
|
|
20230810,152000,1907018705,3960,3960,3960,3960,0
|
|
20230810,151900,1907018705,3960,3955,3960,3950,6491
|
|
20230810,151800,1881364180,3960,3955,3960,3950,2123
|
|
20230810,151700,1872972590,3950,3960,3960,3950,2832
|
|
20230810,151600,1861784145,3950,3950,3960,3950,1140
|
|
20230810,151500,1857279860,3955,3955,3955,3950,481
|
|
20230810,151400,1855378490,3955,3960,3960,3950,2687
|
|
20230810,151300,1844764150,3955,3955,3960,3950,628
|
|
20230810,151200,1842281670,3960,3955,3960,3950,8101
|
|
20230810,151100,1810264145,3955,3960,3960,3955,4411
|
|
20230810,151000,1792813170,3960,3960,3960,3960,260
|
|
20230810,150900,1791783570,3960,3970,3970,3960,216
|
|
20230810,150800,1790927050,3970,3965,3970,3960,547
|
|
20230810,150700,1788756870,3960,3960,3965,3960,2585
|
|
20230810,150600,1778517895,3965,3960,3965,3960,576
|
|
20230810,150500,1776235055,3965,3960,3965,3960,351
|
|
20230810,150400,1774844975,3960,3955,3960,3955,3503
|
|
20230810,150300,1760988095,3955,3955,3955,3955,410
|
|
20230810,150200,1759366545,3960,3960,3960,3960,106
|
|
20230810,150100,1758946785,3960,3960,3960,3960,140
|
|
20230810,150000,1758392385,3960,3960,3960,3960,105
|
|
20230810,145900,1757976585,3960,3960,3960,3960,0
|
|
20230810,145800,1757976585,3960,3960,3960,3960,373
|
|
20230810,145700,1756499505,3960,3960,3960,3960,391
|
|
20230810,145600,1754951145,3960,3960,3960,3960,226
|
|
20230810,145500,1754056185,3955,3955,3955,3955,1
|
|
20230810,145400,1754052230,3955,3955,3955,3950,407
|
|
20230810,145300,1752442700,3955,3960,3960,3955,350
|
|
20230810,145200,1751058340,3960,3960,3960,3955,22
|
|
20230810,145100,1750971230,3960,3960,3960,3960,31
|
|
20230810,145000,1750848470,3955,3955,3955,3955,429
|
|
20230810,144900,1749151775,3965,3965,3965,3965,3
|
|
20230810,144800,1749139880,3965,3955,3965,3950,1801
|
|
20230810,144700,1742024630,3955,3955,3965,3955,18
|
|
20230810,144600,1741953300,3955,3965,3965,3955,1074
|
|
20230810,144500,1737705405,3960,3960,3960,3960,0
|
|
20230810,144400,1737705405,3960,3970,3970,3960,30
|
|
20230810,144300,1737586325,3970,3970,3970,3970,0
|
|
20230810,144200,1737586325,3970,3955,3970,3955,392
|
|
20230810,144100,1736034425,3955,3955,3955,3950,2639
|
|
20230810,144000,1725609775,3955,3955,3955,3955,46
|
|
20230810,143900,1725427845,3955,3965,3970,3955,750
|
|
20230810,143800,1722457805,3955,3955,3970,3955,343
|
|
20230810,143700,1721100380,3970,3960,3970,3955,176
|
|
20230810,143600,1720403305,3960,3970,3970,3950,77
|
|
20230810,143500,1720098785,3970,3955,3970,3950,1113
|
|
20230810,143400,1715700555,3970,3965,3970,3955,1674
|
|
20230810,143300,1709056775,3950,3955,3955,3950,582
|
|
20230810,143200,1706756490,3950,3960,3970,3950,1552
|
|
20230810,143100,1700600920,3960,3950,3960,3950,243
|
|
20230810,143000,1699640600,3950,3950,3950,3950,118
|
|
20230810,142900,1699174500,3960,3950,3960,3950,922
|
|
20230810,142800,1695532580,3960,3960,3960,3960,1
|
|
20230810,142700,1695528620,3960,3950,3960,3950,332
|
|
20230810,142600,1694214900,3950,3950,3950,3950,0
|
|
20230810,142500,1694214900,3950,3955,3955,3950,1185
|
|
20230810,142400,1689534075,3950,3950,3950,3950,0
|
|
20230810,142300,1689534075,3950,3950,3950,3950,0
|
|
20230810,142200,1689534075,3950,3950,3950,3945,1713
|
|
20230810,142100,1682767760,3950,3945,3950,3945,1894
|
|
20230810,142000,1675295900,3940,3940,3940,3940,165
|
|
20230810,141900,1674645800,3940,3940,3940,3935,115
|
|
20230810,141800,1674193200,3940,3940,3940,3940,64
|
|
20230810,141700,1673941040,3935,3935,3945,3935,2226
|
|
20230810,141600,1665179750,3935,3935,3935,3935,750
|
|
20230810,141500,1662228500,3940,3940,3940,3940,42
|
|
20230810,141400,1662063020,3940,3940,3940,3935,61
|
|
20230810,141300,1661822710,3945,3940,3945,3940,94
|
|
20230810,141200,1661452345,3935,3940,3940,3935,560
|
|
20230810,141100,1659247200,3940,3940,3945,3940,1070
|
|
20230810,141000,1655031120,3945,3945,3950,3945,65
|
|
20230810,140900,1654774690,3945,3945,3945,3940,383
|
|
20230810,140800,1653264390,3945,3950,3950,3945,1128
|
|
20230810,140700,1648812995,3950,3960,3960,3950,1252
|
|
20230810,140600,1643865075,3960,3955,3960,3955,12
|
|
20230810,140500,1643817585,3955,3955,3955,3955,2
|
|
20230810,140400,1643809675,3965,3960,3965,3945,629
|
|
20230810,140300,1641327905,3965,3945,3965,3945,49
|
|
20230810,140200,1641134500,3960,3960,3960,3960,0
|
|
20230810,140100,1641134500,3960,3965,3965,3955,281
|
|
20230810,140000,1640023040,3965,3960,3965,3955,865
|
|
20230810,135900,1636595780,3960,3955,3960,3955,186
|
|
20230810,135800,1635860125,3955,3955,3955,3955,0
|
|
20230810,135700,1635860125,3955,3945,3955,3945,3
|
|
20230810,135600,1635848270,3955,3955,3955,3955,11
|
|
20230810,135500,1635804765,3955,3945,3955,3945,82
|
|
20230810,135400,1635480755,3945,3945,3945,3945,0
|
|
20230810,135300,1635480755,3945,3945,3945,3945,30
|
|
20230810,135200,1635362405,3940,3950,3950,3940,1500
|
|
20230810,135100,1629450195,3955,3955,3955,3955,0
|
|
20230810,135000,1629450195,3955,3955,3955,3955,15
|
|
20230810,134900,1629390870,3955,3960,3965,3955,324
|
|
20230810,134800,1628109295,3965,3965,3965,3965,9
|
|
20230810,134700,1628073610,3965,3965,3965,3965,23
|
|
20230810,134600,1627982415,3960,3960,3965,3955,4
|
|
20230810,134500,1627966575,3965,3950,3965,3945,21
|
|
20230810,134400,1627883705,3940,3945,3960,3940,784
|
|
20230810,134300,1624789605,3960,3960,3960,3960,18
|
|
20230810,134200,1624718325,3970,3970,3970,3970,0
|
|
20230810,134100,1624718325,3970,3970,3970,3970,0
|
|
20230810,134000,1624718325,3970,3970,3970,3970,0
|
|
20230810,133900,1624718325,3970,3970,3970,3930,5698
|
|
20230810,133800,1602283730,3955,3955,3955,3955,0
|
|
20230810,133700,1602283730,3955,3955,3955,3955,1411
|
|
20230810,133600,1596703225,3955,3955,3955,3955,389
|
|
20230810,133500,1595164730,3970,3970,3970,3970,20
|
|
20230810,133400,1595085330,3950,3950,3950,3950,177
|
|
20230810,133300,1594386180,3950,3950,3950,3950,239
|
|
20230810,133200,1593442130,3950,3950,3950,3950,188
|
|
20230810,133100,1592699530,3950,3950,3950,3945,348
|
|
20230810,133000,1591325130,3945,3950,3970,3945,643
|
|
20230810,132900,1588776835,3950,3960,3960,3945,1506
|
|
20230810,132800,1582833825,3970,3970,3970,3970,0
|
|
20230810,132700,1582833825,3970,3970,3970,3970,106
|
|
20230810,132600,1582413005,3940,3955,3955,3940,2313
|
|
20230810,132500,1573293595,3950,3950,3955,3950,1827
|
|
20230810,132400,1566076940,3970,3970,3970,3970,0
|
|
20230810,132300,1566076940,3970,3970,3970,3970,305
|
|
20230810,132200,1564866090,3975,3950,3975,3950,102
|
|
20230810,132100,1564463165,3950,3950,3950,3945,139
|
|
20230810,132000,1563914180,3945,3950,3950,3945,172
|
|
20230810,131900,1563235505,3950,3955,3955,3950,791
|
|
20230810,131800,1560111025,3960,3955,3960,3945,1647
|
|
20230810,131700,1553604800,3960,3955,3960,3955,1364
|
|
20230810,131600,1548210040,3960,3960,3960,3955,508
|
|
20230810,131500,1546199505,3960,3980,3980,3960,1638
|
|
20230810,131400,1539710715,3985,3985,3985,3985,0
|
|
20230810,131300,1539710715,3985,3975,3985,3960,50
|
|
20230810,131200,1539511965,3980,3975,3980,3975,6860
|
|
20230810,131100,1512212500,3975,3980,3980,3955,627
|
|
20230810,131000,1509718670,3980,3980,3980,3950,2263
|
|
20230810,130900,1500771485,3985,3980,3985,3955,3443
|
|
20230810,130800,1487120040,3985,3985,3985,3985,1
|
|
20230810,130700,1487116055,3985,3990,3995,3985,938
|
|
20230810,130600,1483373510,4000,3990,4000,3990,684
|
|
20230810,130500,1480640880,3990,3975,3990,3975,2852
|
|
20230810,130400,1469291295,3975,3970,3975,3970,937
|
|
20230810,130300,1465571355,3970,3970,3970,3970,45
|
|
20230810,130200,1465392705,3970,3960,3970,3960,132
|
|
20230810,130100,1464869885,3960,3970,3970,3955,761
|
|
20230810,130000,1461857285,3960,3960,3960,3960,3226
|
|
20230810,125900,1449082325,3955,3955,3955,3955,30
|
|
20230810,125800,1448963675,3955,3955,3955,3955,30
|
|
20230810,125700,1448845025,3955,3960,3960,3955,513
|
|
20230810,125600,1446816050,3955,3960,3960,3955,33
|
|
20230810,125500,1446685435,3955,3955,3955,3955,1669
|
|
20230810,125400,1440084540,3950,3950,3950,3950,86
|
|
20230810,125300,1439744840,3950,3950,3950,3950,607
|
|
20230810,125200,1437347190,3950,3955,3955,3950,57
|
|
20230810,125100,1437121905,3955,3955,3955,3950,931
|
|
20230810,125000,1433444395,3955,3955,3955,3955,501
|
|
20230810,124900,1431462940,3955,3950,3955,3950,638
|
|
20230810,124800,1428941670,3950,3955,3955,3950,455
|
|
20230810,124700,1427142720,3955,3950,3955,3950,187
|
|
20230810,124600,1426403935,3950,3950,3950,3950,60
|
|
20230810,124500,1426166935,3955,3955,3955,3955,147
|
|
20230810,124400,1425585550,3955,3955,3955,3950,163
|
|
20230810,124300,1424941380,3955,3955,3955,3955,93
|
|
20230810,124200,1424573565,3955,3955,3955,3955,29
|
|
20230810,124100,1424458870,3945,3945,3955,3945,17
|
|
20230810,124000,1424391795,3955,3945,3955,3935,1236
|
|
20230810,123900,1419523720,3940,3955,3955,3940,1331
|
|
20230810,123800,1414277655,3955,3955,3955,3955,0
|
|
20230810,123700,1414277655,3955,3955,3955,3955,26
|
|
20230810,123600,1414174825,3955,3955,3955,3955,28
|
|
20230810,123500,1414064085,3955,3955,3955,3955,6
|
|
20230810,123400,1414040355,3935,3950,3950,3935,641
|
|
20230810,123300,1411516170,3950,3950,3950,3950,10
|
|
20230810,123200,1411476670,3940,3940,3940,3940,469
|
|
20230810,123100,1409628810,3950,3950,3950,3950,1
|
|
20230810,123000,1409624860,3950,3950,3950,3950,956
|
|
20230810,122900,1405848660,3955,3955,3955,3955,35
|
|
20230810,122800,1405710235,3960,3955,3960,3955,206
|
|
20230810,122700,1404895475,3960,3955,3960,3955,2
|
|
20230810,122600,1404887560,3955,3960,3960,3950,2009
|
|
20230810,122500,1396931985,3955,3950,3955,3950,538
|
|
20230810,122400,1394804210,3955,3955,3955,3955,0
|
|
20230810,122300,1394804210,3955,3950,3955,3950,5
|
|
20230810,122200,1394784450,3950,3950,3950,3945,1409
|
|
20230810,122100,1389218930,3950,3945,3950,3945,1844
|
|
20230810,122000,1381942975,3945,3945,3945,3940,14
|
|
20230810,121900,1381887765,3945,3945,3945,3945,0
|
|
20230810,121800,1381887765,3945,3935,3945,3935,699
|
|
20230810,121700,1379137190,3935,3940,3945,3935,1362
|
|
20230810,121600,1373771135,3945,3945,3945,3940,319
|
|
20230810,121500,1372513645,3945,3945,3945,3945,304
|
|
20230810,121400,1371314365,3945,3945,3945,3945,50
|
|
20230810,121300,1371117115,3945,3945,3945,3945,15
|
|
20230810,121200,1371057940,3945,3940,3945,3940,539
|
|
20230810,121100,1368934240,3940,3935,3940,3935,1978
|
|
20230810,121000,1361140940,3935,3935,3935,3935,20
|
|
20230810,120900,1361062240,3935,3935,3935,3930,240
|
|
20230810,120800,1360118290,3935,3935,3935,3935,2218
|
|
20230810,120700,1351390460,3930,3930,3930,3930,0
|
|
20230810,120600,1351390460,3930,3935,3935,3930,337
|
|
20230810,120500,1350064875,3935,3930,3935,3930,479
|
|
20230810,120400,1348182365,3935,3935,3935,3935,500
|
|
20230810,120300,1346214865,3935,3935,3935,3935,1
|
|
20230810,120200,1346210930,3935,3935,3935,3935,0
|
|
20230810,120100,1346210930,3935,3935,3935,3935,736
|
|
20230810,120000,1343314770,3935,3935,3935,3935,1907
|
|
20230810,115900,1335810725,3935,3935,3935,3935,0
|
|
20230810,115800,1335810725,3935,3935,3935,3935,243
|
|
20230810,115700,1334854520,3935,3940,3940,3935,16
|
|
20230810,115600,1334791520,3935,3935,3940,3935,1143
|
|
20230810,115500,1330293760,3935,3940,3940,3935,1531
|
|
20230810,115400,1324266620,3940,3935,3940,3935,27
|
|
20230810,115300,1324160365,3940,3940,3940,3940,21
|
|
20230810,115200,1324077625,3940,3940,3940,3940,12
|
|
20230810,115100,1324030345,3935,3935,3935,3935,0
|
|
20230810,115000,1324030345,3935,3935,3935,3935,15
|
|
20230810,114900,1323971320,3940,3935,3940,3935,1001
|
|
20230810,114800,1320029880,3935,3935,3935,3935,28
|
|
20230810,114700,1319919700,3935,3945,3945,3935,1808
|
|
20230810,114600,1312797820,3945,3950,3950,3945,18
|
|
20230810,114500,1312726770,3945,3950,3950,3945,98
|
|
20230810,114400,1312340110,3945,3950,3950,3945,54
|
|
20230810,114300,1312127025,3950,3945,3950,3945,111
|
|
20230810,114200,1311688635,3950,3940,3950,3940,20
|
|
20230810,114100,1311609825,3940,3940,3940,3940,0
|
|
20230810,114000,1311609825,3940,3940,3955,3940,257
|
|
20230810,113900,1310593495,3940,3940,3940,3940,5
|
|
20230810,113800,1310573795,3945,3945,3945,3945,142
|
|
20230810,113700,1310013605,3945,3945,3945,3945,0
|
|
20230810,113600,1310013605,3945,3945,3945,3945,100
|
|
20230810,113500,1309619105,3945,3940,3945,3940,2088
|
|
20230810,113400,1301392375,3940,3945,3945,3940,54
|
|
20230810,113300,1301179395,3950,3950,3950,3950,0
|
|
20230810,113200,1301179395,3950,3945,3950,3935,505
|
|
20230810,113100,1299190845,3945,3950,3950,3945,46
|
|
20230810,113000,1299009195,3950,3935,3950,3935,225
|
|
20230810,112900,1298122675,3940,3940,3940,3940,164
|
|
20230810,112800,1297476515,3945,3945,3945,3945,501
|
|
20230810,112700,1295500070,3940,3940,3940,3940,150
|
|
20230810,112600,1294909070,3940,3930,3940,3930,36
|
|
20230810,112500,1294767540,3930,3940,3940,3930,6646
|
|
20230810,112400,1268648750,3940,3935,3940,3930,1008
|
|
20230810,112300,1264682950,3935,3940,3940,3935,134
|
|
20230810,112200,1264155495,3940,3930,3940,3930,224
|
|
20230810,112100,1263273955,3930,3935,3935,3930,62
|
|
20230810,112000,1263030285,3935,3935,3935,3935,1061
|
|
20230810,111900,1258855250,3935,3935,3935,3935,276
|
|
20230810,111800,1257769190,3935,3940,3940,3935,71
|
|
20230810,111700,1257489455,3940,3940,3940,3940,6
|
|
20230810,111600,1257465815,3935,3935,3935,3935,607
|
|
20230810,111500,1255077270,3935,3935,3940,3935,1274
|
|
20230810,111400,1250064070,3940,3935,3940,3935,55
|
|
20230810,111300,1249847470,3935,3935,3935,3935,289
|
|
20230810,111200,1248710255,3935,3935,3935,3935,783
|
|
20230810,111100,1245629150,3935,3930,3935,3930,67
|
|
20230810,111000,1245365585,3930,3935,3935,3930,1277
|
|
20230810,110900,1240342765,3940,3940,3940,3940,287
|
|
20230810,110800,1239211985,3940,3945,3945,3940,470
|
|
20230810,110700,1237359680,3945,3945,3945,3945,328
|
|
20230810,110600,1236065720,3945,3940,3945,3940,260
|
|
20230810,110500,1235041305,3945,3950,3950,3945,2438
|
|
20230810,110400,1225422080,3950,3950,3950,3950,1255
|
|
20230810,110300,1220464830,3950,3950,3950,3945,57
|
|
20230810,110200,1220239685,3950,3950,3950,3950,10
|
|
20230810,110100,1220200185,3945,3945,3945,3945,0
|
|
20230810,110000,1220200185,3945,3945,3945,3945,996
|
|
20230810,105900,1216270965,3945,3940,3945,3940,1134
|
|
20230810,105800,1211802925,3940,3940,3940,3940,212
|
|
20230810,105700,1210967645,3940,3945,3945,3940,193
|
|
20230810,105600,1210206575,3945,3945,3945,3945,72
|
|
20230810,105500,1209922535,3930,3930,3930,3930,1967
|
|
20230810,105400,1202192225,3930,3930,3930,3930,55
|
|
20230810,105300,1201976075,3930,3925,3930,3925,1168
|
|
20230810,105200,1197391175,3920,3925,3925,3920,258
|
|
20230810,105100,1196379810,3925,3915,3925,3915,61
|
|
20230810,105000,1196140885,3910,3910,3910,3910,797
|
|
20230810,104900,1193024615,3910,3910,3910,3910,500
|
|
20230810,104800,1191069615,3910,3905,3930,3900,7607
|
|
20230810,104700,1161374025,3905,3910,3930,3905,2873
|
|
20230810,104600,1150109480,3905,3925,3925,3905,14906
|
|
20230810,104500,1091845865,3920,3925,3925,3915,4256
|
|
20230810,104400,1075162775,3930,3935,3935,3925,4493
|
|
20230810,104300,1057514710,3935,3930,3935,3930,631
|
|
20230810,104200,1055032330,3930,3930,3930,3930,908
|
|
20230810,104100,1051463890,3930,3935,3935,3930,200
|
|
20230810,104000,1050677790,3930,3935,3935,3930,1754
|
|
20230810,103900,1043781845,3935,3935,3935,3935,571
|
|
20230810,103800,1041534960,3935,3935,3935,3935,1124
|
|
20230810,103700,1037112020,3935,3940,3940,3935,815
|
|
20230810,103600,1033904290,3935,3940,3940,3935,1878
|
|
20230810,103500,1026513675,3945,3940,3945,3935,741
|
|
20230810,103400,1023594735,3940,3940,3940,3935,268
|
|
20230810,103300,1022539405,3940,3945,3945,3940,721
|
|
20230810,103200,1019698640,3945,3945,3945,3945,216
|
|
20230810,103100,1018846520,3940,3940,3940,3935,491
|
|
20230810,103000,1016913160,3940,3940,3945,3940,125
|
|
20230810,102900,1016420655,3940,3940,3940,3935,306
|
|
20230810,102800,1015215040,3940,3940,3940,3935,954
|
|
20230810,102700,1011456410,3940,3940,3940,3940,758
|
|
20230810,102600,1008469890,3945,3945,3945,3940,1960
|
|
20230810,102500,1000740080,3945,3945,3945,3945,138
|
|
20230810,102400,1000195670,3945,3945,3945,3945,0
|
|
20230810,102300,1000195670,3945,3945,3950,3945,202
|
|
20230810,102200,999398760,3940,3940,3940,3940,1
|
|
20230810,102100,999394820,3945,3945,3945,3945,389
|
|
20230810,102000,997860215,3940,3940,3940,3940,859
|
|
20230810,101900,994475755,3935,3940,3940,3935,785
|
|
20230810,101800,991383855,3940,3940,3940,3940,7
|
|
20230810,101700,991356275,3940,3940,3950,3940,141
|
|
20230810,101600,990800545,3940,3940,3940,3940,58
|
|
20230810,101500,990572025,3940,3940,3940,3940,1195
|
|
20230810,101400,985863725,3950,3950,3950,3940,238
|
|
20230810,101300,984925925,3950,3935,3950,3935,1542
|
|
20230810,101200,978842855,3935,3950,3950,3935,4451
|
|
20230810,101100,961305045,3950,3950,3950,3945,267
|
|
20230810,101000,960251715,3950,3950,3960,3945,1164
|
|
20230810,100900,955656715,3950,3945,3950,3945,244
|
|
20230810,100800,954694085,3945,3945,3945,3945,100
|
|
20230810,100700,954299585,3945,3945,3945,3945,351
|
|
20230810,100600,952914890,3940,3945,3945,3940,242
|
|
20230810,100500,951961350,3945,3960,3960,3945,1052
|
|
20230810,100400,947810985,3960,3960,3960,3950,1351
|
|
20230810,100300,942461075,3960,3950,3960,3950,256
|
|
20230810,100200,941449685,3950,3950,3950,3950,31
|
|
20230810,100100,941327235,3945,3945,3945,3945,247
|
|
20230810,100000,940352820,3945,3950,3950,3945,2149
|
|
20230810,095900,931874230,3945,3950,3955,3945,4149
|
|
20230810,095800,915501165,3950,3960,3965,3950,2707
|
|
20230810,095700,904786215,3965,3965,3965,3960,481
|
|
20230810,095600,902879125,3965,3965,3965,3960,306
|
|
20230810,095500,901665935,3965,3970,3970,3965,137
|
|
20230810,095400,901122215,3970,3970,3970,3950,1096
|
|
20230810,095300,896771135,3970,3945,3970,3945,3148
|
|
20230810,095200,884298955,3970,3945,3975,3935,3308
|
|
20230810,095100,871265615,3945,3990,3990,3945,171
|
|
20230810,095000,870584845,3995,3920,3995,3915,5630
|
|
20230810,094900,848357970,3940,3920,3940,3920,1397
|
|
20230810,094800,842881650,3920,3950,3950,3920,315
|
|
20230810,094700,841645990,3920,3925,3950,3920,2960
|
|
20230810,094600,830023715,3925,3925,3955,3925,1708
|
|
20230810,094500,823319750,3955,3925,3955,3920,787
|
|
20230810,094400,820219700,3920,3930,3930,3915,5389
|
|
20230810,094300,799106590,3920,3915,3920,3915,1219
|
|
20230810,094200,794332130,3915,3930,3930,3910,7703
|
|
20230810,094100,764149840,3930,3930,3935,3930,1246
|
|
20230810,094000,759252860,3930,3940,3940,3930,1520
|
|
20230810,093900,753269015,3940,3940,3940,3940,100
|
|
20230810,093800,752875015,3940,3940,3940,3935,284
|
|
20230810,093700,751756110,3945,3930,3945,3925,4033
|
|
20230810,093600,735906390,3925,3930,3945,3925,1140
|
|
20230810,093500,731422290,3945,3950,3950,3945,535
|
|
20230810,093400,729311690,3950,3930,3955,3925,3056
|
|
20230810,093300,717307750,3930,3955,3955,3930,6000
|
|
20230810,093200,693695525,3955,3960,3960,3945,88
|
|
20230810,093100,693347660,3940,3940,3960,3935,2551
|
|
20230810,093000,683296665,3935,3935,3960,3935,1328
|
|
20230810,092900,678070205,3935,3960,3960,3935,11985
|
|
20230810,092800,630798370,3960,3970,3970,3960,8002
|
|
20230810,092700,599091775,3965,3970,3970,3965,2541
|
|
20230810,092600,589015150,3970,3975,3975,3960,4008
|
|
20230810,092500,573121840,3990,4000,4000,3965,10000
|
|
20230810,092400,533366920,3995,4010,4010,3995,1727
|
|
20230810,092300,526461535,4005,4010,4010,4000,6510
|
|
20230810,092200,500400035,4010,4010,4020,4010,1304
|
|
20230810,092100,495170985,4020,4020,4025,4005,411
|
|
20230810,092000,493523070,4020,4010,4025,4000,3553
|
|
20230810,091900,479256475,4010,4010,4010,3995,610
|
|
20230810,091800,476816740,4010,3990,4015,3990,4049
|
|
20230810,091700,460621360,3995,3985,3995,3985,753
|
|
20230810,091600,457613195,3990,3990,3995,3990,2058
|
|
20230810,091500,449401525,3995,3995,4000,3980,2224
|
|
20230810,091400,440520440,4000,4015,4025,4000,13253
|
|
20230810,091300,387397270,4025,4025,4025,4015,1336
|
|
20230810,091200,382020880,4025,4025,4035,4010,1649
|
|
20230810,091100,375393070,4030,3995,4030,3995,5565
|
|
20230810,091000,353021150,4000,3995,4000,3960,2420
|
|
20230810,090900,343356865,3995,3955,3995,3945,3258
|
|
20230810,090800,330400640,3945,3925,3970,3925,3186
|
|
20230810,090700,317828490,3920,3915,3940,3910,5890
|
|
20230810,090600,294701795,3910,3915,3930,3910,1696
|
|
20230810,090500,288067655,3905,3905,3920,3905,5915
|
|
20230810,090400,264950655,3905,3920,3925,3905,8977
|
|
20230810,090300,229856905,3920,3930,3930,3905,7451
|
|
20230810,090200,200709925,3930,3905,3945,3900,5645
|
|
20230810,090100,178625315,3900,3945,3945,3885,17733
|
|
20230810,090000,109161305,3945,3980,3985,3945,26479
|