601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185800,9379079090,2975,2975,2975,2975,19595
|
|
20230802,185700,9379079090,2975,2975,2975,2975,0
|
|
20230802,185600,9379079090,2975,2975,2975,2975,0
|
|
20230802,185500,9379079090,2975,2975,2975,2975,0
|
|
20230802,185400,9379079090,2975,2975,2975,2975,0
|
|
20230802,185300,9379079090,2975,2975,2975,2975,0
|
|
20230802,185200,9379079090,2975,2975,2975,2975,0
|
|
20230802,185100,9379079090,2975,2975,2975,2975,0
|
|
20230802,185000,9379079090,2975,2975,2975,2975,0
|
|
20230802,184900,9379079090,2975,2975,2975,2975,0
|
|
20230802,184800,9379079090,2975,2975,2975,2975,0
|
|
20230802,184700,9379079090,2975,2975,2975,2975,0
|
|
20230802,184600,9379079090,2975,2975,2975,2975,0
|
|
20230802,184500,9379079090,2975,2975,2975,2975,0
|
|
20230802,184400,9379079090,2975,2975,2975,2975,0
|
|
20230802,184300,9379079090,2975,2975,2975,2975,0
|
|
20230802,184200,9379079090,2975,2975,2975,2975,0
|
|
20230802,184100,9379079090,2975,2975,2975,2975,0
|
|
20230802,184000,9379079090,2975,2975,2975,2975,0
|
|
20230802,183900,9379079090,2975,2975,2975,2975,0
|
|
20230802,183800,9379079090,2975,2975,2975,2975,0
|
|
20230802,183700,9379079090,2975,2975,2975,2975,0
|
|
20230802,183600,9379079090,2975,2975,2975,2975,0
|
|
20230802,183500,9379079090,2975,2975,2975,2975,0
|
|
20230802,183400,9379079090,2975,2975,2975,2975,0
|
|
20230802,183300,9379079090,2975,2975,2975,2975,0
|
|
20230802,183200,9379079090,2975,2975,2975,2975,0
|
|
20230802,183100,9379079090,2975,2975,2975,2975,0
|
|
20230802,183000,9379079090,2975,2975,2975,2975,0
|
|
20230802,182900,9379079090,2975,2975,2975,2975,0
|
|
20230802,182800,9379079090,2975,2975,2975,2975,19595
|
|
20230802,182700,9379079090,2975,2975,2975,2975,0
|
|
20230802,182600,9379079090,2975,2975,2975,2975,0
|
|
20230802,182500,9379079090,2975,2975,2975,2975,0
|
|
20230802,182400,9379079090,2975,2975,2975,2975,0
|
|
20230802,182300,9379079090,2975,2975,2975,2975,0
|
|
20230802,182200,9379079090,2975,2975,2975,2975,0
|
|
20230802,182100,9379079090,2975,2975,2975,2975,0
|
|
20230802,182000,9379079090,2975,2975,2975,2975,0
|
|
20230802,181900,9379079090,2975,2975,2975,2975,0
|
|
20230802,181800,9379079090,2975,2975,2975,2975,0
|
|
20230802,181700,9379079090,2975,2975,2975,2975,0
|
|
20230802,181600,9379079090,2975,2975,2975,2975,0
|
|
20230802,181500,9379079090,2975,2975,2975,2975,0
|
|
20230802,181400,9379079090,2975,2975,2975,2975,0
|
|
20230802,181300,9379079090,2975,2975,2975,2975,0
|
|
20230802,181200,9379079090,2975,2975,2975,2975,0
|
|
20230802,181100,9379079090,2975,2975,2975,2975,0
|
|
20230802,181000,9379079090,2975,2975,2975,2975,0
|
|
20230802,180900,9379079090,2975,2975,2975,2975,0
|
|
20230802,180800,9379079090,2975,2975,2975,2975,0
|
|
20230802,180700,9379079090,2975,2975,2975,2975,0
|
|
20230802,180600,9379079090,2975,2975,2975,2975,0
|
|
20230802,180500,9379079090,2975,2975,2975,2975,0
|
|
20230802,180400,9379079090,2975,2975,2975,2975,0
|
|
20230802,180300,9379079090,2975,2975,2975,2975,0
|
|
20230802,180200,9379079090,2975,2975,2975,2975,0
|
|
20230802,180100,9379079090,2975,2975,2975,2975,0
|
|
20230802,180000,9379079090,2975,2975,2975,2975,0
|
|
20230802,175900,9379079090,2975,2975,2975,2975,0
|
|
20230802,175800,9379079090,2975,2975,2975,2975,19595
|
|
20230802,175700,9379079090,2975,2975,2975,2975,0
|
|
20230802,175600,9379079090,2975,2975,2975,2975,0
|
|
20230802,175500,9379079090,2975,2975,2975,2975,0
|
|
20230802,175400,9379079090,2975,2975,2975,2975,0
|
|
20230802,175300,9379079090,2975,2975,2975,2975,0
|
|
20230802,175200,9379079090,2975,2975,2975,2975,0
|
|
20230802,175100,9379079090,2975,2975,2975,2975,0
|
|
20230802,175000,9379079090,2975,2975,2975,2975,0
|
|
20230802,174900,9379079090,2975,2975,2975,2975,0
|
|
20230802,174800,9379079090,2975,2975,2975,2975,0
|
|
20230802,174700,9379079090,2975,2975,2975,2975,0
|
|
20230802,174600,9379079090,2975,2975,2975,2975,0
|
|
20230802,174500,9379079090,2975,2975,2975,2975,0
|
|
20230802,174400,9379079090,2975,2975,2975,2975,0
|
|
20230802,174300,9379079090,2975,2975,2975,2975,0
|
|
20230802,174200,9379079090,2975,2975,2975,2975,0
|
|
20230802,174100,9379079090,2975,2975,2975,2975,0
|
|
20230802,174000,9379079090,2975,2975,2975,2975,0
|
|
20230802,173900,9379079090,2975,2975,2975,2975,0
|
|
20230802,173800,9379079090,2975,2975,2975,2975,0
|
|
20230802,173700,9379079090,2975,2975,2975,2975,0
|
|
20230802,173600,9379079090,2975,2975,2975,2975,0
|
|
20230802,173500,9379079090,2975,2975,2975,2975,0
|
|
20230802,173400,9379079090,2975,2975,2975,2975,0
|
|
20230802,173300,9379079090,2975,2975,2975,2975,0
|
|
20230802,173200,9379079090,2975,2975,2975,2975,0
|
|
20230802,173100,9379079090,2975,2975,2975,2975,0
|
|
20230802,173000,9379079090,2975,2975,2975,2975,0
|
|
20230802,172900,9379079090,2975,2975,2975,2975,0
|
|
20230802,172800,9379079090,2975,2975,2975,2975,19595
|
|
20230802,172700,9379079090,2975,2975,2975,2975,0
|
|
20230802,172600,9379079090,2975,2975,2975,2975,0
|
|
20230802,172500,9379079090,2975,2975,2975,2975,0
|
|
20230802,172400,9379079090,2975,2975,2975,2975,0
|
|
20230802,172300,9379079090,2975,2975,2975,2975,0
|
|
20230802,172200,9379079090,2975,2975,2975,2975,0
|
|
20230802,172100,9379079090,2975,2975,2975,2975,0
|
|
20230802,172000,9379079090,2975,2975,2975,2975,0
|
|
20230802,171900,9379079090,2975,2975,2975,2975,0
|
|
20230802,171800,9379079090,2975,2975,2975,2975,0
|
|
20230802,171700,9379079090,2975,2975,2975,2975,0
|
|
20230802,171600,9379079090,2975,2975,2975,2975,0
|
|
20230802,171500,9379079090,2975,2975,2975,2975,0
|
|
20230802,171400,9379079090,2975,2975,2975,2975,0
|
|
20230802,171300,9379079090,2975,2975,2975,2975,0
|
|
20230802,171200,9379079090,2975,2975,2975,2975,0
|
|
20230802,171100,9379079090,2975,2975,2975,2975,0
|
|
20230802,171000,9379079090,2975,2975,2975,2975,0
|
|
20230802,170900,9379079090,2975,2975,2975,2975,0
|
|
20230802,170800,9379079090,2975,2975,2975,2975,0
|
|
20230802,170700,9379079090,2975,2975,2975,2975,0
|
|
20230802,170600,9379079090,2975,2975,2975,2975,0
|
|
20230802,170500,9379079090,2975,2975,2975,2975,0
|
|
20230802,170400,9379079090,2975,2975,2975,2975,0
|
|
20230802,170300,9379079090,2975,2975,2975,2975,0
|
|
20230802,170200,9379079090,2975,2975,2975,2975,0
|
|
20230802,170100,9379079090,2975,2975,2975,2975,0
|
|
20230802,170000,9379079090,2975,2975,2975,2975,0
|
|
20230802,165900,9379079090,2975,2975,2975,2975,0
|
|
20230802,165800,9379079090,2975,2975,2975,2975,19595
|
|
20230802,165700,9379079090,2975,2975,2975,2975,0
|
|
20230802,165600,9379079090,2975,2975,2975,2975,0
|
|
20230802,165500,9379079090,2975,2975,2975,2975,0
|
|
20230802,165400,9379079090,2975,2975,2975,2975,0
|
|
20230802,165300,9379079090,2975,2975,2975,2975,0
|
|
20230802,165200,9379079090,2975,2975,2975,2975,0
|
|
20230802,165100,9379079090,2975,2975,2975,2975,0
|
|
20230802,165000,9379079090,2975,2975,2975,2975,0
|
|
20230802,164900,9379079090,2975,2975,2975,2975,0
|
|
20230802,164800,9379079090,2975,2975,2975,2975,0
|
|
20230802,164700,9379079090,2975,2975,2975,2975,0
|
|
20230802,164600,9379079090,2975,2975,2975,2975,0
|
|
20230802,164500,9379079090,2975,2975,2975,2975,0
|
|
20230802,164400,9379079090,2975,2975,2975,2975,0
|
|
20230802,164300,9379079090,2975,2975,2975,2975,0
|
|
20230802,164200,9379079090,2975,2975,2975,2975,0
|
|
20230802,164100,9379079090,2975,2975,2975,2975,0
|
|
20230802,164000,9379079090,2975,2975,2975,2975,0
|
|
20230802,163900,9379079090,2975,2975,2975,2975,0
|
|
20230802,163800,9379079090,2975,2975,2975,2975,0
|
|
20230802,163700,9379079090,2975,2975,2975,2975,0
|
|
20230802,163600,9379079090,2975,2975,2975,2975,0
|
|
20230802,163500,9379079090,2975,2975,2975,2975,0
|
|
20230802,163400,9379079090,2975,2975,2975,2975,0
|
|
20230802,163300,9379079090,2975,2975,2975,2975,0
|
|
20230802,163200,9379079090,2975,2975,2975,2975,0
|
|
20230802,163100,9379079090,2975,2975,2975,2975,0
|
|
20230802,163000,9379079090,2975,2975,2975,2975,0
|
|
20230802,162900,9379079090,2975,2975,2975,2975,0
|
|
20230802,162800,9379079090,2975,2975,2975,2975,19595
|
|
20230802,162700,9379079090,2975,2975,2975,2975,0
|
|
20230802,162600,9379079090,2975,2975,2975,2975,0
|
|
20230802,162500,9379079090,2975,2975,2975,2975,0
|
|
20230802,162400,9379079090,2975,2975,2975,2975,0
|
|
20230802,162300,9379079090,2975,2975,2975,2975,0
|
|
20230802,162200,9379079090,2975,2975,2975,2975,0
|
|
20230802,162100,9379079090,2975,2975,2975,2975,0
|
|
20230802,162000,9379079090,2975,2975,2975,2975,0
|
|
20230802,161900,9379079090,2975,2975,2975,2975,0
|
|
20230802,161800,9379079090,2975,2975,2975,2975,0
|
|
20230802,161700,9379079090,2975,2975,2975,2975,0
|
|
20230802,161600,9379079090,2975,2975,2975,2975,0
|
|
20230802,161500,9379079090,2975,2975,2975,2975,0
|
|
20230802,161400,9379079090,2975,2975,2975,2975,0
|
|
20230802,161300,9379079090,2975,2975,2975,2975,0
|
|
20230802,161200,9379079090,2975,2975,2975,2975,0
|
|
20230802,161100,9379079090,2975,2975,2975,2975,0
|
|
20230802,161000,9379079090,2975,2975,2975,2975,0
|
|
20230802,160900,9379079090,2975,2975,2975,2975,0
|
|
20230802,160800,9379079090,2975,2975,2975,2975,0
|
|
20230802,160700,9379079090,2975,2975,2975,2975,0
|
|
20230802,160600,9379079090,2975,2975,2975,2975,0
|
|
20230802,160500,9379079090,2975,2975,2975,2975,0
|
|
20230802,160400,9379079090,2975,2975,2975,2975,0
|
|
20230802,160300,9379079090,2975,2975,2975,2975,0
|
|
20230802,160200,9379079090,2975,2975,2975,2975,0
|
|
20230802,160100,9379079090,2975,2975,2975,2975,0
|
|
20230802,160000,9379079090,2975,2975,2975,2975,0
|
|
20230802,155900,9379079090,2975,2975,2975,2975,0
|
|
20230802,155800,9379079090,2975,2975,2975,2975,19595
|
|
20230802,155700,9379079090,2975,2975,2975,2975,0
|
|
20230802,155600,9379079090,2975,2975,2975,2975,0
|
|
20230802,155500,9379079090,2975,2975,2975,2975,0
|
|
20230802,155400,9379079090,2975,2975,2975,2975,0
|
|
20230802,155300,9379079090,2975,2975,2975,2975,0
|
|
20230802,155200,9379079090,2975,2975,2975,2975,0
|
|
20230802,155100,9379079090,2975,2975,2975,2975,0
|
|
20230802,155000,9379079090,2975,2975,2975,2975,0
|
|
20230802,154900,9379079090,2975,2975,2975,2975,0
|
|
20230802,154800,9379079090,2975,2975,2975,2975,0
|
|
20230802,154700,9379079090,2975,2975,2975,2975,0
|
|
20230802,154600,9379079090,2975,2975,2975,2975,0
|
|
20230802,154500,9379079090,2975,2975,2975,2975,0
|
|
20230802,154400,9379079090,2975,2975,2975,2975,0
|
|
20230802,154300,9379079090,2975,2975,2975,2975,0
|
|
20230802,154200,9379079090,2975,2975,2975,2975,0
|
|
20230802,154100,9379079090,2975,2975,2975,2975,0
|
|
20230802,154000,9379079090,2975,2975,2975,2975,0
|
|
20230802,153900,9379079090,2975,2975,2975,2975,0
|
|
20230802,153800,9379079090,2975,2975,2975,2975,0
|
|
20230802,153700,9379079090,2975,2975,2975,2975,0
|
|
20230802,153600,9379079090,2975,2975,2975,2975,0
|
|
20230802,153500,9379079090,2975,2975,2975,2975,0
|
|
20230802,153400,9379079090,2975,2975,2975,2975,0
|
|
20230802,153300,9379079090,2975,2975,2975,2975,0
|
|
20230802,153200,9379079090,2975,2975,2975,2975,0
|
|
20230802,153100,9379079090,2975,2975,2975,2975,0
|
|
20230802,153000,9379079090,2975,2975,2975,2975,19595
|
|
20230802,152900,9320783965,3000,3000,3000,3000,0
|
|
20230802,152800,9320783965,3000,3000,3000,3000,0
|
|
20230802,152700,9320783965,3000,3000,3000,3000,0
|
|
20230802,152600,9320783965,3000,3000,3000,3000,0
|
|
20230802,152500,9320783965,3000,3000,3000,3000,0
|
|
20230802,152400,9320783965,3000,3000,3000,3000,0
|
|
20230802,152300,9320783965,3000,3000,3000,3000,0
|
|
20230802,152200,9320783965,3000,3000,3000,3000,0
|
|
20230802,152100,9320783965,3000,3000,3000,3000,0
|
|
20230802,152000,9320783965,3000,3000,3000,3000,0
|
|
20230802,151900,9320783965,3000,2990,3000,2990,8520
|
|
20230802,151800,9295224365,2980,2980,2985,2975,5415
|
|
20230802,151700,9279086360,2985,2980,2985,2975,9763
|
|
20230802,151600,9249992625,2980,2990,2990,2980,21247
|
|
20230802,151500,9186637905,2990,3005,3005,2990,22250
|
|
20230802,151400,9120030480,3005,3010,3010,3000,107
|
|
20230802,151300,9119709220,3010,3000,3010,3000,993
|
|
20230802,151200,9116730120,3000,3000,3000,2995,9020
|
|
20230802,151100,9089707935,3000,3010,3010,3000,13371
|
|
20230802,151000,9049545075,3010,3010,3010,3005,3497
|
|
20230802,150900,9039021585,3010,3010,3010,3000,6578
|
|
20230802,150800,9019226135,3010,3005,3010,3005,10672
|
|
20230802,150700,8987138790,3005,3005,3010,3005,417
|
|
20230802,150600,8985885050,3000,2995,3000,2995,11200
|
|
20230802,150500,8952287735,2995,3000,3000,2995,2498
|
|
20230802,150400,8944796975,3000,3000,3000,3000,3605
|
|
20230802,150300,8933981975,3000,3010,3010,3000,2744
|
|
20230802,150200,8925730030,3005,3005,3015,3000,7648
|
|
20230802,150100,8902730255,3010,3005,3010,3005,2488
|
|
20230802,150000,8895246375,3005,3000,3005,3000,2280
|
|
20230802,145900,8888404350,3000,3000,3000,3000,1000
|
|
20230802,145800,8885404350,3005,3005,3005,3000,5107
|
|
20230802,145700,8870076785,3000,3005,3005,3000,1905
|
|
20230802,145600,8864354275,2990,2990,2990,2990,946
|
|
20230802,145500,8861525735,2990,3010,3010,2990,5359
|
|
20230802,145400,8845467250,2990,2995,3005,2990,5035
|
|
20230802,145300,8830362570,2995,3000,3000,2995,7839
|
|
20230802,145200,8806871565,3000,2985,3000,2985,2800
|
|
20230802,145100,8798488565,2985,2995,2995,2985,4771
|
|
20230802,145000,8784221810,3000,2990,3000,2990,292
|
|
20230802,144900,8783345910,2990,2995,2995,2990,2629
|
|
20230802,144800,8775484560,2995,2985,3015,2985,13261
|
|
20230802,144700,8735809270,2990,3010,3015,2990,16564
|
|
20230802,144600,8686171990,3010,3010,3010,3010,413
|
|
20230802,144500,8684928860,3010,3010,3010,3010,95
|
|
20230802,144400,8684642910,3025,3020,3025,3020,2000
|
|
20230802,144300,8678596280,2995,2995,3000,2995,539
|
|
20230802,144200,8676981775,2995,3015,3015,2995,16654
|
|
20230802,144100,8626986575,3025,3015,3025,3005,5998
|
|
20230802,144000,8608861335,3015,3020,3020,3015,856
|
|
20230802,143900,8606278665,3020,3020,3020,3020,1776
|
|
20230802,143800,8600915145,3020,3010,3020,3010,1898
|
|
20230802,143700,8595198890,3000,3000,3000,3000,0
|
|
20230802,143600,8595198890,3000,3000,3000,3000,3500
|
|
20230802,143500,8584698890,3000,3000,3000,3000,100
|
|
20230802,143400,8584398890,3000,3000,3005,3000,2172
|
|
20230802,143300,8577882885,3005,2995,3005,2995,2646
|
|
20230802,143200,8569942890,2995,3000,3000,2995,4757
|
|
20230802,143100,8555686730,3005,3000,3005,3000,18
|
|
20230802,143000,8555632650,3000,3000,3000,3000,921
|
|
20230802,142900,8552869650,3000,3000,3000,3000,279
|
|
20230802,142800,8552032650,3000,3000,3000,3000,382
|
|
20230802,142700,8550886650,3000,2995,3000,2995,4705
|
|
20230802,142600,8536771995,2995,2995,2995,2995,10
|
|
20230802,142500,8536742045,3000,2990,3000,2985,6013
|
|
20230802,142400,8518745810,3000,2995,3000,2995,3825
|
|
20230802,142300,8507289360,2990,2995,2995,2990,784
|
|
20230802,142200,8504944575,2995,2995,3000,2995,394
|
|
20230802,142100,8503764495,2990,3000,3000,2990,3346
|
|
20230802,142000,8493759275,2990,2990,3000,2990,532
|
|
20230802,141900,8492168375,2990,2990,2995,2990,4043
|
|
20230802,141800,8480079110,2995,2995,2995,2990,3852
|
|
20230802,141700,8468555265,2995,2995,3000,2995,2936
|
|
20230802,141600,8459761890,3000,3010,3010,2995,3925
|
|
20230802,141500,8447983745,3010,3015,3015,3010,677
|
|
20230802,141400,8445942975,3035,3010,3035,3005,6577
|
|
20230802,141300,8426064230,3010,3010,3010,3010,30
|
|
20230802,141200,8425973930,3015,3010,3015,3000,2881
|
|
20230802,141100,8417324265,3005,3005,3005,3005,256
|
|
20230802,141000,8416554985,3005,3010,3010,3000,4859
|
|
20230802,140900,8401960585,3010,3025,3025,3010,357
|
|
20230802,140800,8400885970,3025,3025,3025,3025,234
|
|
20230802,140700,8400178120,3025,3015,3025,3005,8099
|
|
20230802,140600,8375758275,3015,3020,3025,3015,936
|
|
20230802,140500,8372934030,3025,3020,3025,3020,1507
|
|
20230802,140400,8368382885,3020,3020,3020,3020,912
|
|
20230802,140300,8365628645,3020,3025,3030,3020,7624
|
|
20230802,140200,8342577365,3035,3035,3035,3035,189
|
|
20230802,140100,8342003750,3025,3025,3025,3025,0
|
|
20230802,140000,8342003750,3025,3025,3025,3025,0
|
|
20230802,135900,8342003750,3025,3030,3030,3025,2434
|
|
20230802,135800,8334639875,3025,3035,3035,3025,3267
|
|
20230802,135700,8324752190,3035,3035,3040,3035,4682
|
|
20230802,135600,8310541750,3035,3040,3045,3035,1605
|
|
20230802,135500,8305662530,3035,3045,3045,3020,3453
|
|
20230802,135400,8295195695,3045,3045,3045,3040,8857
|
|
20230802,135300,8268227455,3045,3040,3045,3030,4061
|
|
20230802,135200,8255886395,3035,3025,3040,3025,6173
|
|
20230802,135100,8237157140,3025,3020,3035,3020,5933
|
|
20230802,135000,8219216680,3010,3010,3015,3010,1284
|
|
20230802,134900,8215349335,3005,3010,3010,3000,1497
|
|
20230802,134800,8210848375,3005,3000,3005,2995,8237
|
|
20230802,134700,8186137245,3000,2995,3000,2995,303
|
|
20230802,134600,8185228285,3000,2995,3000,2995,1462
|
|
20230802,134500,8180849585,2995,2995,2995,2990,1109
|
|
20230802,134400,8177530630,2995,2990,3000,2990,3254
|
|
20230802,134300,8167784900,2990,3000,3000,2990,1646
|
|
20230802,134200,8162847570,2995,3000,3000,2995,6875
|
|
20230802,134100,8142256820,2990,3000,3000,2990,10306
|
|
20230802,134000,8111400860,3000,3010,3010,3000,2917
|
|
20230802,133900,8102647600,3010,3010,3010,3010,258
|
|
20230802,133800,8101871020,3010,3000,3010,2995,636
|
|
20230802,133700,8099961325,2995,3000,3000,2995,4573
|
|
20230802,133600,8086265170,2990,3000,3000,2990,684
|
|
20230802,133500,8084217810,3000,3000,3000,2985,5421
|
|
20230802,133400,8068022805,2990,2995,2995,2990,7691
|
|
20230802,133300,8044990215,2990,3000,3005,2980,23497
|
|
20230802,133200,7974674745,3005,3005,3005,3000,2963
|
|
20230802,133100,7965770935,3010,3015,3015,3010,1122
|
|
20230802,133000,7962393655,3005,3010,3015,3005,5304
|
|
20230802,132900,7946424815,3015,3000,3015,3000,1406
|
|
20230802,132800,7942206255,3000,2995,3000,2995,3446
|
|
20230802,132700,7931875630,2995,3000,3000,2990,8934
|
|
20230802,132600,7905098710,3020,2995,3020,2990,2655
|
|
20230802,132500,7897140845,2990,2990,2990,2990,134
|
|
20230802,132400,7896740185,2985,2985,2990,2985,1340
|
|
20230802,132300,7892739285,2985,2995,2995,2985,10359
|
|
20230802,132200,7861782740,2995,2990,2995,2990,363
|
|
20230802,132100,7860695620,2990,2995,3000,2985,4188
|
|
20230802,132000,7848153255,2995,3000,3000,2995,5368
|
|
20230802,131900,7832063795,3000,2995,3000,2995,1326
|
|
20230802,131800,7828085925,2995,3000,3000,2995,1125
|
|
20230802,131700,7824716005,3000,3000,3000,3000,1000
|
|
20230802,131600,7821716005,3010,2985,3015,2985,6490
|
|
20230802,131500,7802248085,2980,2980,2980,2970,13287
|
|
20230802,131400,7762671810,3005,2975,3005,2975,12300
|
|
20230802,131300,7725942795,2975,2975,2980,2975,1649
|
|
20230802,131200,7721036970,2970,2975,2980,2970,1940
|
|
20230802,131100,7715259020,2975,2970,2975,2970,4568
|
|
20230802,131000,7701690720,2970,2970,2975,2960,22322
|
|
20230802,130900,7635449110,2970,2975,2975,2970,2802
|
|
20230802,130800,7627116505,2980,2985,2985,2980,161
|
|
20230802,130700,7626636025,2985,2985,2985,2975,2169
|
|
20230802,130600,7620161860,2985,2970,2985,2970,1463
|
|
20230802,130500,7615809260,2970,2970,2975,2970,4725
|
|
20230802,130400,7601771345,2970,2975,2975,2970,3082
|
|
20230802,130300,7592615885,2975,2965,2980,2965,11077
|
|
20230802,130200,7559759140,2965,2970,2975,2965,16717
|
|
20230802,130100,7510172855,2970,2985,2985,2965,23357
|
|
20230802,130000,7440744965,2985,2995,2995,2980,7796
|
|
20230802,125900,7417445180,2995,2985,2995,2985,5154
|
|
20230802,125800,7402050965,2985,2975,2985,2975,15757
|
|
20230802,125700,7355101960,2970,2985,2985,2970,26889
|
|
20230802,125600,7275128995,2980,2995,2995,2980,20132
|
|
20230802,125500,7215038675,2990,3000,3005,2990,5843
|
|
20230802,125400,7197546600,3005,2990,3005,2990,343
|
|
20230802,125300,7196518460,3005,2995,3005,2985,9303
|
|
20230802,125200,7168635480,2985,2990,3000,2980,16767
|
|
20230802,125100,7118525610,3000,3000,3000,2985,687
|
|
20230802,125000,7116472665,3000,2990,3005,2975,8739
|
|
20230802,124900,7090403005,2990,2990,2990,2980,2294
|
|
20230802,124800,7083545235,2975,2990,2990,2975,17898
|
|
20230802,124700,7030131030,2995,3005,3005,2990,17966
|
|
20230802,124600,6976279510,3005,3015,3015,3005,9831
|
|
20230802,124500,6946731445,3015,3005,3015,3005,1297
|
|
20230802,124400,6942824740,3020,3025,3025,3010,9294
|
|
20230802,124300,6914820770,3020,3025,3025,3020,973
|
|
20230802,124200,6911880000,3020,3015,3020,3015,10102
|
|
20230802,124100,6881372285,3015,3010,3015,3010,574
|
|
20230802,124000,6879644540,3005,3005,3010,3005,3646
|
|
20230802,123900,6868682600,3005,3010,3010,3000,6310
|
|
20230802,123800,6849722220,3010,3000,3010,3000,3615
|
|
20230802,123700,6838859265,3005,2995,3005,2995,1102
|
|
20230802,123600,6835554840,2995,3000,3000,2995,9287
|
|
20230802,123500,6807695345,3000,3000,3010,3000,7069
|
|
20230802,123400,6786484840,3005,3020,3025,3005,16576
|
|
20230802,123300,6736594580,3025,3025,3030,3020,13889
|
|
20230802,123200,6694629855,3025,3005,3025,3005,6877
|
|
20230802,123100,6673907465,3010,3010,3010,3000,1376
|
|
20230802,123000,6669775200,3005,3000,3010,3000,7857
|
|
20230802,122900,6646173725,3000,3000,3005,2985,18860
|
|
20230802,122800,6589579335,2980,3005,3005,2980,61315
|
|
20230802,122700,6405826910,3005,3005,3010,3005,22568
|
|
20230802,122600,6338002655,3005,3025,3025,3005,29915
|
|
20230802,122500,6247820645,3025,3025,3025,3025,2587
|
|
20230802,122400,6239994970,3025,3025,3025,3025,211
|
|
20230802,122300,6239356695,3025,3025,3025,3025,5239
|
|
20230802,122200,6223508720,3025,3025,3025,3025,1180
|
|
20230802,122100,6219939220,3025,3030,3030,3020,384
|
|
20230802,122000,6218777665,3020,3025,3025,3020,3544
|
|
20230802,121900,6208065790,3030,3025,3030,3025,1571
|
|
20230802,121800,6203313490,3030,3035,3035,3020,8379
|
|
20230802,121700,6177981795,3040,3035,3040,3035,1569
|
|
20230802,121600,6173214855,3035,3035,3035,3035,970
|
|
20230802,121500,6170270905,3030,3020,3030,3015,2163
|
|
20230802,121400,6163736240,3030,3015,3030,3015,5240
|
|
20230802,121300,6147933335,3015,3045,3045,3015,26247
|
|
20230802,121200,6068599365,3045,3040,3045,3030,10502
|
|
20230802,121100,6036767680,3040,3035,3040,3030,15205
|
|
20230802,121000,5990647660,3035,3035,3035,3035,2688
|
|
20230802,120900,5982489580,3035,3035,3040,3035,1751
|
|
20230802,120800,5977171815,3035,3040,3040,3030,3740
|
|
20230802,120700,5965832750,3040,3040,3040,3040,3
|
|
20230802,120600,5965823630,3035,3030,3035,3025,783
|
|
20230802,120500,5963447620,3025,3035,3040,3025,18437
|
|
20230802,120400,5907586070,3035,3045,3045,3035,6218
|
|
20230802,120300,5888686740,3045,3045,3045,3045,7819
|
|
20230802,120200,5864877885,3050,3045,3050,3045,83
|
|
20230802,120100,5864624740,3050,3060,3060,3050,8150
|
|
20230802,120000,5839752075,3060,3060,3065,3055,8290
|
|
20230802,115900,5814345325,3055,3070,3080,3055,10305
|
|
20230802,115800,5782720875,3075,3060,3075,3060,385
|
|
20230802,115700,5781539395,3060,3055,3060,3055,819
|
|
20230802,115600,5779034420,3060,3060,3060,3060,16
|
|
20230802,115500,5778985460,3060,3055,3060,3050,911
|
|
20230802,115400,5776202480,3055,3055,3055,3055,1089
|
|
20230802,115300,5772875585,3055,3050,3060,3045,9514
|
|
20230802,115200,5743861140,3045,3045,3050,3045,983
|
|
20230802,115100,5740866400,3045,3050,3050,3045,810
|
|
20230802,115000,5738398400,3045,3045,3050,3045,1182
|
|
20230802,114900,5734795885,3045,3050,3050,3045,2651
|
|
20230802,114800,5726711495,3045,3050,3050,3045,116
|
|
20230802,114700,5726357700,3050,3050,3050,3045,1298
|
|
20230802,114600,5722404075,3050,3055,3055,3045,321
|
|
20230802,114500,5721423770,3060,3050,3060,3045,247
|
|
20230802,114400,5720669445,3055,3055,3055,3045,2366
|
|
20230802,114300,5713449900,3055,3055,3055,3055,180
|
|
20230802,114200,5712900000,3055,3050,3055,3050,76
|
|
20230802,114100,5712668155,3050,3045,3050,3040,3819
|
|
20230802,114000,5701039835,3045,3055,3060,3040,9151
|
|
20230802,113900,5673138815,3060,3060,3060,3060,895
|
|
20230802,113800,5670400115,3060,3055,3065,3055,1313
|
|
20230802,113700,5666383305,3055,3055,3060,3055,1435
|
|
20230802,113600,5661996880,3060,3070,3070,3055,5567
|
|
20230802,113500,5644940355,3070,3070,3070,3065,605
|
|
20230802,113400,5643083145,3070,3070,3075,3070,3568
|
|
20230802,113300,5632128610,3070,3070,3070,3065,630
|
|
20230802,113200,5630196535,3070,3065,3070,3060,1832
|
|
20230802,113100,5624581185,3070,3060,3070,3060,1618
|
|
20230802,113000,5619619435,3060,3055,3060,3050,202
|
|
20230802,112900,5619001580,3060,3050,3060,3050,2094
|
|
20230802,112800,5612594290,3050,3055,3055,3045,938
|
|
20230802,112700,5609733795,3050,3060,3060,3045,22703
|
|
20230802,112600,5540387510,3055,3055,3055,3050,1794
|
|
20230802,112500,5534906845,3055,3050,3065,3050,2311
|
|
20230802,112400,5527845135,3055,3045,3055,3045,2271
|
|
20230802,112300,5520924260,3050,3060,3060,3050,6301
|
|
20230802,112200,5501679960,3070,3060,3080,3060,2328
|
|
20230802,112100,5494546165,3060,3055,3060,3045,7592
|
|
20230802,112000,5471371375,3050,3100,3100,3050,23831
|
|
20230802,111900,5398332330,3100,3080,3100,3075,8120
|
|
20230802,111800,5373305305,3080,3075,3080,3075,2921
|
|
20230802,111700,5364316860,3080,3080,3080,3070,1796
|
|
20230802,111600,5358798915,3070,3060,3080,3060,11795
|
|
20230802,111500,5322607990,3065,3065,3075,3065,10873
|
|
20230802,111400,5289233675,3060,3065,3065,3055,12418
|
|
20230802,111300,5251222075,3065,3085,3100,3065,5314
|
|
20230802,111200,5234868020,3095,3085,3105,3085,9970
|
|
20230802,111100,5204050580,3075,3070,3085,3065,20750
|
|
20230802,111000,5140252845,3070,3090,3090,3050,32513
|
|
20230802,110900,5040659980,3090,3110,3110,3090,59796
|
|
20230802,110800,4855227140,3110,3115,3115,3110,2717
|
|
20230802,110700,4846764535,3120,3115,3120,3115,4689
|
|
20230802,110600,4832158295,3115,3110,3115,3110,2141
|
|
20230802,110500,4825493210,3115,3120,3120,3110,8924
|
|
20230802,110400,4797688600,3125,3125,3125,3120,1977
|
|
20230802,110300,4791511225,3125,3125,3125,3120,820
|
|
20230802,110200,4788950860,3125,3105,3125,3105,9833
|
|
20230802,110100,4758375350,3115,3110,3115,3105,19951
|
|
20230802,110000,4696328485,3110,3105,3110,3105,17567
|
|
20230802,105900,4641776170,3110,3115,3115,3110,19130
|
|
20230802,105800,4582245140,3115,3125,3125,3115,27982
|
|
20230802,105700,4494964005,3125,3130,3130,3125,12081
|
|
20230802,105600,4457183030,3135,3130,3135,3130,1428
|
|
20230802,105500,4452713340,3140,3145,3145,3135,15763
|
|
20230802,105400,4403236970,3140,3145,3145,3140,317
|
|
20230802,105300,4402241440,3140,3145,3145,3140,1803
|
|
20230802,105200,4396571040,3145,3155,3155,3140,3002
|
|
20230802,105100,4387128040,3155,3140,3155,3140,935
|
|
20230802,105000,4384183750,3145,3145,3145,3135,1711
|
|
20230802,104900,4378816885,3145,3145,3150,3145,930
|
|
20230802,104800,4375887415,3135,3135,3140,3135,4086
|
|
20230802,104700,4363074725,3140,3135,3140,3135,573
|
|
20230802,104600,4361277505,3135,3145,3145,3135,209
|
|
20230802,104500,4360621270,3145,3135,3145,3135,474
|
|
20230802,104400,4359134190,3145,3130,3145,3130,483
|
|
20230802,104300,4357619865,3130,3135,3135,3130,5507
|
|
20230802,104200,4340380055,3130,3135,3135,3130,2823
|
|
20230802,104100,4331529990,3135,3140,3140,3135,1685
|
|
20230802,104000,4326239975,3140,3145,3145,3140,680
|
|
20230802,103900,4324103875,3145,3140,3150,3140,1860
|
|
20230802,103800,4318248715,3150,3140,3150,3140,1562
|
|
20230802,103700,4313343975,3135,3135,3135,3125,6135
|
|
20230802,103600,4294144605,3135,3140,3140,3135,6040
|
|
20230802,103500,4275200550,3140,3140,3140,3135,7069
|
|
20230802,103400,4253010890,3140,3140,3145,3140,4307
|
|
20230802,103300,4239486905,3140,3145,3145,3140,522
|
|
20230802,103200,4237845800,3150,3160,3160,3150,9499
|
|
20230802,103100,4207867120,3175,3155,3185,3155,2656
|
|
20230802,103000,4199460445,3155,3150,3155,3140,1838
|
|
20230802,102900,4193682860,3150,3145,3150,3140,3099
|
|
20230802,102800,4183931700,3145,3145,3145,3145,1007
|
|
20230802,102700,4180764685,3145,3150,3150,3140,2147
|
|
20230802,102600,4174022680,3150,3150,3155,3145,2144
|
|
20230802,102500,4167261675,3150,3130,3150,3120,10701
|
|
20230802,102400,4133712180,3130,3130,3135,3120,11188
|
|
20230802,102300,4098714820,3135,3145,3150,3130,9016
|
|
20230802,102200,4070423885,3150,3130,3150,3125,15036
|
|
20230802,102100,4023286245,3135,3145,3145,3135,4831
|
|
20230802,102000,4008123175,3145,3150,3150,3145,1885
|
|
20230802,101900,4002194580,3150,3155,3155,3150,1245
|
|
20230802,101800,3998272705,3155,3160,3160,3150,12041
|
|
20230802,101700,3960241685,3160,3145,3160,3145,8139
|
|
20230802,101600,3934591830,3145,3155,3155,3140,19748
|
|
20230802,101500,3872393220,3155,3165,3165,3155,6049
|
|
20230802,101400,3853269490,3165,3165,3170,3165,473
|
|
20230802,101300,3851770675,3170,3160,3170,3160,1673
|
|
20230802,101200,3846481490,3160,3160,3175,3160,7743
|
|
20230802,101100,3822006960,3160,3165,3165,3160,3852
|
|
20230802,101000,3809818420,3165,3165,3170,3160,9766
|
|
20230802,100900,3778916500,3170,3160,3170,3160,4178
|
|
20230802,100800,3765682720,3160,3160,3165,3160,1244
|
|
20230802,100700,3761751425,3160,3165,3165,3160,721
|
|
20230802,100600,3759471760,3160,3170,3170,3160,750
|
|
20230802,100500,3757094320,3155,3165,3165,3150,11296
|
|
20230802,100400,3721424365,3165,3170,3170,3165,7341
|
|
20230802,100300,3698185985,3170,3170,3170,3150,17077
|
|
20230802,100200,3644168845,3170,3180,3180,3170,2984
|
|
20230802,100100,3634691795,3180,3180,3185,3180,4421
|
|
20230802,100000,3620632015,3180,3170,3185,3155,14476
|
|
20230802,095900,3574806650,3170,3145,3170,3135,72012
|
|
20230802,095800,3348389455,3130,3165,3165,3130,51779
|
|
20230802,095700,3185159155,3160,3165,3170,3160,4902
|
|
20230802,095600,3169662365,3160,3180,3180,3155,20765
|
|
20230802,095500,3103903365,3190,3200,3200,3170,38460
|
|
20230802,095400,2981305985,3200,3205,3205,3200,7827
|
|
20230802,095300,2956247830,3205,3215,3215,3205,1560
|
|
20230802,095200,2951247810,3215,3190,3215,3190,2198
|
|
20230802,095100,2944231145,3190,3195,3195,3185,3978
|
|
20230802,095000,2931540950,3195,3190,3195,3185,3147
|
|
20230802,094900,2921500485,3190,3195,3205,3190,3572
|
|
20230802,094800,2910101595,3195,3195,3205,3195,7093
|
|
20230802,094700,2887420020,3195,3185,3200,3185,14048
|
|
20230802,094600,2842592160,3185,3195,3195,3185,23015
|
|
20230802,094500,2769198535,3195,3210,3210,3195,9176
|
|
20230802,094400,2739820565,3210,3220,3240,3205,7060
|
|
20230802,094300,2717149475,3225,3200,3250,3190,22475
|
|
20230802,094200,2645219825,3200,3210,3215,3200,4104
|
|
20230802,094100,2632068875,3215,3195,3230,3190,11729
|
|
20230802,094000,2594420480,3195,3215,3215,3185,68958
|
|
20230802,093900,2373959160,3215,3235,3240,3215,22687
|
|
20230802,093800,2300724355,3235,3235,3240,3235,5001
|
|
20230802,093700,2284541610,3240,3250,3250,3235,9505
|
|
20230802,093600,2253746655,3240,3250,3255,3240,3799
|
|
20230802,093500,2241421710,3250,3240,3250,3240,6062
|
|
20230802,093400,2221724900,3240,3235,3245,3235,7922
|
|
20230802,093300,2196070410,3235,3245,3245,3235,12161
|
|
20230802,093200,2156680360,3245,3255,3255,3240,22462
|
|
20230802,093100,2083730700,3260,3255,3260,3255,5907
|
|
20230802,093000,2064502980,3255,3260,3260,3255,7304
|
|
20230802,092900,2040722495,3265,3260,3265,3260,3304
|
|
20230802,092800,2029950855,3265,3270,3275,3265,6563
|
|
20230802,092700,2008513535,3270,3270,3275,3270,9186
|
|
20230802,092600,1978462230,3275,3270,3280,3265,2541
|
|
20230802,092500,1970157145,3280,3250,3280,3250,5949
|
|
20230802,092400,1950753670,3250,3250,3270,3235,27207
|
|
20230802,092300,1862448425,3245,3280,3280,3245,21880
|
|
20230802,092200,1791016180,3280,3290,3290,3280,5952
|
|
20230802,092100,1771473310,3290,3295,3300,3290,12846
|
|
20230802,092000,1729202425,3295,3305,3305,3290,15653
|
|
20230802,091900,1677587305,3300,3310,3315,3300,27231
|
|
20230802,091800,1587688655,3310,3320,3320,3310,1439
|
|
20230802,091700,1582924705,3320,3315,3330,3305,8162
|
|
20230802,091600,1555847510,3325,3310,3325,3300,4986
|
|
20230802,091500,1539338960,3310,3310,3320,3300,22278
|
|
20230802,091400,1465564395,3320,3345,3345,3310,19868
|
|
20230802,091300,1399310725,3345,3355,3365,3340,12109
|
|
20230802,091200,1358757830,3355,3335,3365,3335,15777
|
|
20230802,091100,1305925195,3335,3310,3345,3310,37071
|
|
20230802,091000,1182507995,3305,3345,3355,3290,19779
|
|
20230802,090900,1117026310,3355,3365,3375,3340,50415
|
|
20230802,090800,947704120,3370,3335,3375,3320,34175
|
|
20230802,090700,833095145,3335,3280,3340,3260,8847
|
|
20230802,090600,803924035,3275,3245,3275,3240,14606
|
|
20230802,090500,756380700,3245,3255,3260,3245,15316
|
|
20230802,090400,706600520,3255,3265,3270,3250,45021
|
|
20230802,090300,559994430,3265,3265,3270,3255,12732
|
|
20230802,090200,518476320,3260,3260,3275,3260,24040
|
|
20230802,090100,440038460,3280,3300,3305,3260,87042
|
|
20230802,090000,154276930,3300,3280,3305,3275,46890
|