710 lines
35 KiB
CSV
710 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,204700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,204600,9634874100,3765,3765,3765,3765,0
|
|
20230817,204500,9634874100,3765,3765,3765,3765,0
|
|
20230817,204400,9634874100,3765,3765,3765,3765,0
|
|
20230817,204300,9634874100,3765,3765,3765,3765,0
|
|
20230817,204200,9634874100,3765,3765,3765,3765,0
|
|
20230817,204100,9634874100,3765,3765,3765,3765,0
|
|
20230817,204000,9634874100,3765,3765,3765,3765,0
|
|
20230817,203900,9634874100,3765,3765,3765,3765,0
|
|
20230817,203800,9634874100,3765,3765,3765,3765,0
|
|
20230817,203700,9634874100,3765,3765,3765,3765,0
|
|
20230817,203600,9634874100,3765,3765,3765,3765,0
|
|
20230817,203500,9634874100,3765,3765,3765,3765,0
|
|
20230817,203400,9634874100,3765,3765,3765,3765,0
|
|
20230817,203300,9634874100,3765,3765,3765,3765,0
|
|
20230817,203200,9634874100,3765,3765,3765,3765,0
|
|
20230817,203100,9634874100,3765,3765,3765,3765,0
|
|
20230817,203000,9634874100,3765,3765,3765,3765,0
|
|
20230817,202900,9634874100,3765,3765,3765,3765,0
|
|
20230817,202800,9634874100,3765,3765,3765,3765,0
|
|
20230817,202700,9634874100,3765,3765,3765,3765,0
|
|
20230817,202600,9634874100,3765,3765,3765,3765,0
|
|
20230817,202500,9634874100,3765,3765,3765,3765,0
|
|
20230817,202400,9634874100,3765,3765,3765,3765,0
|
|
20230817,202300,9634874100,3765,3765,3765,3765,0
|
|
20230817,202200,9634874100,3765,3765,3765,3765,0
|
|
20230817,202100,9634874100,3765,3765,3765,3765,0
|
|
20230817,202000,9634874100,3765,3765,3765,3765,0
|
|
20230817,201900,9634874100,3765,3765,3765,3765,0
|
|
20230817,201800,9634874100,3765,3765,3765,3765,0
|
|
20230817,201700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,201600,9634874100,3765,3765,3765,3765,0
|
|
20230817,201500,9634874100,3765,3765,3765,3765,0
|
|
20230817,201400,9634874100,3765,3765,3765,3765,0
|
|
20230817,201300,9634874100,3765,3765,3765,3765,0
|
|
20230817,201200,9634874100,3765,3765,3765,3765,0
|
|
20230817,201100,9634874100,3765,3765,3765,3765,0
|
|
20230817,201000,9634874100,3765,3765,3765,3765,0
|
|
20230817,200900,9634874100,3765,3765,3765,3765,0
|
|
20230817,200800,9634874100,3765,3765,3765,3765,0
|
|
20230817,200700,9634874100,3765,3765,3765,3765,0
|
|
20230817,200600,9634874100,3765,3765,3765,3765,0
|
|
20230817,200500,9634874100,3765,3765,3765,3765,0
|
|
20230817,200400,9634874100,3765,3765,3765,3765,0
|
|
20230817,200300,9634874100,3765,3765,3765,3765,0
|
|
20230817,200200,9634874100,3765,3765,3765,3765,0
|
|
20230817,200100,9634874100,3765,3765,3765,3765,0
|
|
20230817,200000,9634874100,3765,3765,3765,3765,0
|
|
20230817,195900,9634874100,3765,3765,3765,3765,0
|
|
20230817,195800,9634874100,3765,3765,3765,3765,0
|
|
20230817,195700,9634874100,3765,3765,3765,3765,0
|
|
20230817,195600,9634874100,3765,3765,3765,3765,0
|
|
20230817,195500,9634874100,3765,3765,3765,3765,0
|
|
20230817,195400,9634874100,3765,3765,3765,3765,0
|
|
20230817,195300,9634874100,3765,3765,3765,3765,0
|
|
20230817,195200,9634874100,3765,3765,3765,3765,0
|
|
20230817,195100,9634874100,3765,3765,3765,3765,0
|
|
20230817,195000,9634874100,3765,3765,3765,3765,0
|
|
20230817,194900,9634874100,3765,3765,3765,3765,0
|
|
20230817,194800,9634874100,3765,3765,3765,3765,0
|
|
20230817,194700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,194600,9634874100,3765,3765,3765,3765,0
|
|
20230817,194500,9634874100,3765,3765,3765,3765,0
|
|
20230817,194400,9634874100,3765,3765,3765,3765,0
|
|
20230817,194300,9634874100,3765,3765,3765,3765,0
|
|
20230817,194200,9634874100,3765,3765,3765,3765,0
|
|
20230817,194100,9634874100,3765,3765,3765,3765,0
|
|
20230817,194000,9634874100,3765,3765,3765,3765,0
|
|
20230817,193900,9634874100,3765,3765,3765,3765,0
|
|
20230817,193800,9634874100,3765,3765,3765,3765,0
|
|
20230817,193700,9634874100,3765,3765,3765,3765,0
|
|
20230817,193600,9634874100,3765,3765,3765,3765,0
|
|
20230817,193500,9634874100,3765,3765,3765,3765,0
|
|
20230817,193400,9634874100,3765,3765,3765,3765,0
|
|
20230817,193300,9634874100,3765,3765,3765,3765,0
|
|
20230817,193200,9634874100,3765,3765,3765,3765,0
|
|
20230817,193100,9634874100,3765,3765,3765,3765,0
|
|
20230817,193000,9634874100,3765,3765,3765,3765,0
|
|
20230817,192900,9634874100,3765,3765,3765,3765,0
|
|
20230817,192800,9634874100,3765,3765,3765,3765,0
|
|
20230817,192700,9634874100,3765,3765,3765,3765,0
|
|
20230817,192600,9634874100,3765,3765,3765,3765,0
|
|
20230817,192500,9634874100,3765,3765,3765,3765,0
|
|
20230817,192400,9634874100,3765,3765,3765,3765,0
|
|
20230817,192300,9634874100,3765,3765,3765,3765,0
|
|
20230817,192200,9634874100,3765,3765,3765,3765,0
|
|
20230817,192100,9634874100,3765,3765,3765,3765,0
|
|
20230817,192000,9634874100,3765,3765,3765,3765,0
|
|
20230817,191900,9634874100,3765,3765,3765,3765,0
|
|
20230817,191800,9634874100,3765,3765,3765,3765,0
|
|
20230817,191700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,191600,9634874100,3765,3765,3765,3765,0
|
|
20230817,191500,9634874100,3765,3765,3765,3765,0
|
|
20230817,191400,9634874100,3765,3765,3765,3765,0
|
|
20230817,191300,9634874100,3765,3765,3765,3765,0
|
|
20230817,191200,9634874100,3765,3765,3765,3765,0
|
|
20230817,191100,9634874100,3765,3765,3765,3765,0
|
|
20230817,191000,9634874100,3765,3765,3765,3765,0
|
|
20230817,190900,9634874100,3765,3765,3765,3765,0
|
|
20230817,190800,9634874100,3765,3765,3765,3765,0
|
|
20230817,190700,9634874100,3765,3765,3765,3765,0
|
|
20230817,190600,9634874100,3765,3765,3765,3765,0
|
|
20230817,190500,9634874100,3765,3765,3765,3765,0
|
|
20230817,190400,9634874100,3765,3765,3765,3765,0
|
|
20230817,190300,9634874100,3765,3765,3765,3765,0
|
|
20230817,190200,9634874100,3765,3765,3765,3765,0
|
|
20230817,190100,9634874100,3765,3765,3765,3765,0
|
|
20230817,190000,9634874100,3765,3765,3765,3765,0
|
|
20230817,185900,9634874100,3765,3765,3765,3765,0
|
|
20230817,185800,9634874100,3765,3765,3765,3765,0
|
|
20230817,185700,9634874100,3765,3765,3765,3765,0
|
|
20230817,185600,9634874100,3765,3765,3765,3765,0
|
|
20230817,185500,9634874100,3765,3765,3765,3765,0
|
|
20230817,185400,9634874100,3765,3765,3765,3765,0
|
|
20230817,185300,9634874100,3765,3765,3765,3765,0
|
|
20230817,185200,9634874100,3765,3765,3765,3765,0
|
|
20230817,185100,9634874100,3765,3765,3765,3765,0
|
|
20230817,185000,9634874100,3765,3765,3765,3765,0
|
|
20230817,184900,9634874100,3765,3765,3765,3765,0
|
|
20230817,184800,9634874100,3765,3765,3765,3765,0
|
|
20230817,184700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,184600,9634874100,3765,3765,3765,3765,0
|
|
20230817,184500,9634874100,3765,3765,3765,3765,0
|
|
20230817,184400,9634874100,3765,3765,3765,3765,0
|
|
20230817,184300,9634874100,3765,3765,3765,3765,0
|
|
20230817,184200,9634874100,3765,3765,3765,3765,0
|
|
20230817,184100,9634874100,3765,3765,3765,3765,0
|
|
20230817,184000,9634874100,3765,3765,3765,3765,0
|
|
20230817,183900,9634874100,3765,3765,3765,3765,0
|
|
20230817,183800,9634874100,3765,3765,3765,3765,0
|
|
20230817,183700,9634874100,3765,3765,3765,3765,0
|
|
20230817,183600,9634874100,3765,3765,3765,3765,0
|
|
20230817,183500,9634874100,3765,3765,3765,3765,0
|
|
20230817,183400,9634874100,3765,3765,3765,3765,0
|
|
20230817,183300,9634874100,3765,3765,3765,3765,0
|
|
20230817,183200,9634874100,3765,3765,3765,3765,0
|
|
20230817,183100,9634874100,3765,3765,3765,3765,0
|
|
20230817,183000,9634874100,3765,3765,3765,3765,0
|
|
20230817,182900,9634874100,3765,3765,3765,3765,0
|
|
20230817,182800,9634874100,3765,3765,3765,3765,0
|
|
20230817,182700,9634874100,3765,3765,3765,3765,0
|
|
20230817,182600,9634874100,3765,3765,3765,3765,0
|
|
20230817,182500,9634874100,3765,3765,3765,3765,0
|
|
20230817,182400,9634874100,3765,3765,3765,3765,0
|
|
20230817,182300,9634874100,3765,3765,3765,3765,0
|
|
20230817,182200,9634874100,3765,3765,3765,3765,0
|
|
20230817,182100,9634874100,3765,3765,3765,3765,0
|
|
20230817,182000,9634874100,3765,3765,3765,3765,0
|
|
20230817,181900,9634874100,3765,3765,3765,3765,0
|
|
20230817,181800,9634874100,3765,3765,3765,3765,0
|
|
20230817,181700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,181600,9634874100,3765,3765,3765,3765,0
|
|
20230817,181500,9634874100,3765,3765,3765,3765,0
|
|
20230817,181400,9634874100,3765,3765,3765,3765,0
|
|
20230817,181300,9634874100,3765,3765,3765,3765,0
|
|
20230817,181200,9634874100,3765,3765,3765,3765,0
|
|
20230817,181100,9634874100,3765,3765,3765,3765,0
|
|
20230817,181000,9634874100,3765,3765,3765,3765,0
|
|
20230817,180900,9634874100,3765,3765,3765,3765,0
|
|
20230817,180800,9634874100,3765,3765,3765,3765,0
|
|
20230817,180700,9634874100,3765,3765,3765,3765,0
|
|
20230817,180600,9634874100,3765,3765,3765,3765,0
|
|
20230817,180500,9634874100,3765,3765,3765,3765,0
|
|
20230817,180400,9634874100,3765,3765,3765,3765,0
|
|
20230817,180300,9634874100,3765,3765,3765,3765,0
|
|
20230817,180200,9634874100,3765,3765,3765,3765,0
|
|
20230817,180100,9634874100,3765,3765,3765,3765,0
|
|
20230817,180000,9634874100,3765,3765,3765,3765,0
|
|
20230817,175900,9634874100,3765,3765,3765,3765,0
|
|
20230817,175800,9634874100,3765,3765,3765,3765,0
|
|
20230817,175700,9634874100,3765,3765,3765,3765,0
|
|
20230817,175600,9634874100,3765,3765,3765,3765,0
|
|
20230817,175500,9634874100,3765,3765,3765,3765,0
|
|
20230817,175400,9634874100,3765,3765,3765,3765,0
|
|
20230817,175300,9634874100,3765,3765,3765,3765,0
|
|
20230817,175200,9634874100,3765,3765,3765,3765,0
|
|
20230817,175100,9634874100,3765,3765,3765,3765,0
|
|
20230817,175000,9634874100,3765,3765,3765,3765,0
|
|
20230817,174900,9634874100,3765,3765,3765,3765,0
|
|
20230817,174800,9634874100,3765,3765,3765,3765,0
|
|
20230817,174700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,174600,9634874100,3765,3765,3765,3765,0
|
|
20230817,174500,9634874100,3765,3765,3765,3765,0
|
|
20230817,174400,9634874100,3765,3765,3765,3765,0
|
|
20230817,174300,9634874100,3765,3765,3765,3765,0
|
|
20230817,174200,9634874100,3765,3765,3765,3765,0
|
|
20230817,174100,9634874100,3765,3765,3765,3765,0
|
|
20230817,174000,9634874100,3765,3765,3765,3765,0
|
|
20230817,173900,9634874100,3765,3765,3765,3765,0
|
|
20230817,173800,9634874100,3765,3765,3765,3765,0
|
|
20230817,173700,9634874100,3765,3765,3765,3765,0
|
|
20230817,173600,9634874100,3765,3765,3765,3765,0
|
|
20230817,173500,9634874100,3765,3765,3765,3765,0
|
|
20230817,173400,9634874100,3765,3765,3765,3765,0
|
|
20230817,173300,9634874100,3765,3765,3765,3765,0
|
|
20230817,173200,9634874100,3765,3765,3765,3765,0
|
|
20230817,173100,9634874100,3765,3765,3765,3765,0
|
|
20230817,173000,9634874100,3765,3765,3765,3765,0
|
|
20230817,172900,9634874100,3765,3765,3765,3765,0
|
|
20230817,172800,9634874100,3765,3765,3765,3765,0
|
|
20230817,172700,9634874100,3765,3765,3765,3765,0
|
|
20230817,172600,9634874100,3765,3765,3765,3765,0
|
|
20230817,172500,9634874100,3765,3765,3765,3765,0
|
|
20230817,172400,9634874100,3765,3765,3765,3765,0
|
|
20230817,172300,9634874100,3765,3765,3765,3765,0
|
|
20230817,172200,9634874100,3765,3765,3765,3765,0
|
|
20230817,172100,9634874100,3765,3765,3765,3765,0
|
|
20230817,172000,9634874100,3765,3765,3765,3765,0
|
|
20230817,171900,9634874100,3765,3765,3765,3765,0
|
|
20230817,171800,9634874100,3765,3765,3765,3765,0
|
|
20230817,171700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,171600,9634874100,3765,3765,3765,3765,0
|
|
20230817,171500,9634874100,3765,3765,3765,3765,0
|
|
20230817,171400,9634874100,3765,3765,3765,3765,0
|
|
20230817,171300,9634874100,3765,3765,3765,3765,0
|
|
20230817,171200,9634874100,3765,3765,3765,3765,0
|
|
20230817,171100,9634874100,3765,3765,3765,3765,0
|
|
20230817,171000,9634874100,3765,3765,3765,3765,0
|
|
20230817,170900,9634874100,3765,3765,3765,3765,0
|
|
20230817,170800,9634874100,3765,3765,3765,3765,0
|
|
20230817,170700,9634874100,3765,3765,3765,3765,0
|
|
20230817,170600,9634874100,3765,3765,3765,3765,0
|
|
20230817,170500,9634874100,3765,3765,3765,3765,0
|
|
20230817,170400,9634874100,3765,3765,3765,3765,0
|
|
20230817,170300,9634874100,3765,3765,3765,3765,0
|
|
20230817,170200,9634874100,3765,3765,3765,3765,0
|
|
20230817,170100,9634874100,3765,3765,3765,3765,0
|
|
20230817,170000,9634874100,3765,3765,3765,3765,0
|
|
20230817,165900,9634874100,3765,3765,3765,3765,0
|
|
20230817,165800,9634874100,3765,3765,3765,3765,0
|
|
20230817,165700,9634874100,3765,3765,3765,3765,0
|
|
20230817,165600,9634874100,3765,3765,3765,3765,0
|
|
20230817,165500,9634874100,3765,3765,3765,3765,0
|
|
20230817,165400,9634874100,3765,3765,3765,3765,0
|
|
20230817,165300,9634874100,3765,3765,3765,3765,0
|
|
20230817,165200,9634874100,3765,3765,3765,3765,0
|
|
20230817,165100,9634874100,3765,3765,3765,3765,0
|
|
20230817,165000,9634874100,3765,3765,3765,3765,0
|
|
20230817,164900,9634874100,3765,3765,3765,3765,0
|
|
20230817,164800,9634874100,3765,3765,3765,3765,0
|
|
20230817,164700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,164600,9634874100,3765,3765,3765,3765,0
|
|
20230817,164500,9634874100,3765,3765,3765,3765,0
|
|
20230817,164400,9634874100,3765,3765,3765,3765,0
|
|
20230817,164300,9634874100,3765,3765,3765,3765,0
|
|
20230817,164200,9634874100,3765,3765,3765,3765,0
|
|
20230817,164100,9634874100,3765,3765,3765,3765,0
|
|
20230817,164000,9634874100,3765,3765,3765,3765,0
|
|
20230817,163900,9634874100,3765,3765,3765,3765,0
|
|
20230817,163800,9634874100,3765,3765,3765,3765,0
|
|
20230817,163700,9634874100,3765,3765,3765,3765,0
|
|
20230817,163600,9634874100,3765,3765,3765,3765,0
|
|
20230817,163500,9634874100,3765,3765,3765,3765,0
|
|
20230817,163400,9634874100,3765,3765,3765,3765,0
|
|
20230817,163300,9634874100,3765,3765,3765,3765,0
|
|
20230817,163200,9634874100,3765,3765,3765,3765,0
|
|
20230817,163100,9634874100,3765,3765,3765,3765,0
|
|
20230817,163000,9634874100,3765,3765,3765,3765,0
|
|
20230817,162900,9634874100,3765,3765,3765,3765,0
|
|
20230817,162800,9634874100,3765,3765,3765,3765,0
|
|
20230817,162700,9634874100,3765,3765,3765,3765,0
|
|
20230817,162600,9634874100,3765,3765,3765,3765,0
|
|
20230817,162500,9634874100,3765,3765,3765,3765,0
|
|
20230817,162400,9634874100,3765,3765,3765,3765,0
|
|
20230817,162300,9634874100,3765,3765,3765,3765,0
|
|
20230817,162200,9634874100,3765,3765,3765,3765,0
|
|
20230817,162100,9634874100,3765,3765,3765,3765,0
|
|
20230817,162000,9634874100,3765,3765,3765,3765,0
|
|
20230817,161900,9634874100,3765,3765,3765,3765,0
|
|
20230817,161800,9634874100,3765,3765,3765,3765,0
|
|
20230817,161700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,161600,9634874100,3765,3765,3765,3765,0
|
|
20230817,161500,9634874100,3765,3765,3765,3765,0
|
|
20230817,161400,9634874100,3765,3765,3765,3765,0
|
|
20230817,161300,9634874100,3765,3765,3765,3765,0
|
|
20230817,161200,9634874100,3765,3765,3765,3765,0
|
|
20230817,161100,9634874100,3765,3765,3765,3765,0
|
|
20230817,161000,9634874100,3765,3765,3765,3765,0
|
|
20230817,160900,9634874100,3765,3765,3765,3765,0
|
|
20230817,160800,9634874100,3765,3765,3765,3765,0
|
|
20230817,160700,9634874100,3765,3765,3765,3765,0
|
|
20230817,160600,9634874100,3765,3765,3765,3765,0
|
|
20230817,160500,9634874100,3765,3765,3765,3765,0
|
|
20230817,160400,9634874100,3765,3765,3765,3765,0
|
|
20230817,160300,9634874100,3765,3765,3765,3765,0
|
|
20230817,160200,9634874100,3765,3765,3765,3765,0
|
|
20230817,160100,9634874100,3765,3765,3765,3765,0
|
|
20230817,160000,9634874100,3765,3765,3765,3765,0
|
|
20230817,155900,9634874100,3765,3765,3765,3765,0
|
|
20230817,155800,9634874100,3765,3765,3765,3765,0
|
|
20230817,155700,9634874100,3765,3765,3765,3765,0
|
|
20230817,155600,9634874100,3765,3765,3765,3765,0
|
|
20230817,155500,9634874100,3765,3765,3765,3765,0
|
|
20230817,155400,9634874100,3765,3765,3765,3765,0
|
|
20230817,155300,9634874100,3765,3765,3765,3765,0
|
|
20230817,155200,9634874100,3765,3765,3765,3765,0
|
|
20230817,155100,9634874100,3765,3765,3765,3765,0
|
|
20230817,155000,9634874100,3765,3765,3765,3765,0
|
|
20230817,154900,9634874100,3765,3765,3765,3765,0
|
|
20230817,154800,9634874100,3765,3765,3765,3765,0
|
|
20230817,154700,9634874100,3765,3765,3765,3765,17413
|
|
20230817,154600,9634874100,3765,3765,3765,3765,0
|
|
20230817,154500,9634874100,3765,3765,3765,3765,0
|
|
20230817,154400,9634874100,3765,3765,3765,3765,0
|
|
20230817,154300,9634874100,3765,3765,3765,3765,0
|
|
20230817,154200,9634874100,3765,3765,3765,3765,0
|
|
20230817,154100,9634874100,3765,3765,3765,3765,0
|
|
20230817,154000,9634874100,3765,3765,3765,3765,0
|
|
20230817,153900,9634874100,3765,3765,3765,3765,0
|
|
20230817,153800,9634874100,3765,3765,3765,3765,0
|
|
20230817,153700,9634874100,3765,3765,3765,3765,0
|
|
20230817,153600,9634874100,3765,3765,3765,3765,0
|
|
20230817,153500,9634874100,3765,3765,3765,3765,0
|
|
20230817,153400,9634874100,3765,3765,3765,3765,0
|
|
20230817,153300,9634874100,3765,3765,3765,3765,0
|
|
20230817,153200,9634874100,3765,3765,3765,3765,0
|
|
20230817,153100,9634874100,3765,3765,3765,3765,0
|
|
20230817,153000,9634874100,3765,3765,3765,3765,17413
|
|
20230817,152900,9569314155,3755,3755,3755,3755,0
|
|
20230817,152800,9569314155,3755,3755,3755,3755,0
|
|
20230817,152700,9569314155,3755,3755,3755,3755,0
|
|
20230817,152600,9569314155,3755,3755,3755,3755,0
|
|
20230817,152500,9569314155,3755,3755,3755,3755,0
|
|
20230817,152400,9569314155,3755,3755,3755,3755,0
|
|
20230817,152300,9569314155,3755,3755,3755,3755,0
|
|
20230817,152200,9569314155,3755,3755,3755,3755,0
|
|
20230817,152100,9569314155,3755,3755,3755,3755,0
|
|
20230817,152000,9569314155,3755,3755,3755,3755,0
|
|
20230817,151900,9569314155,3755,3770,3770,3750,1662
|
|
20230817,151800,9563072675,3750,3765,3765,3750,2618
|
|
20230817,151700,9553236515,3765,3780,3780,3765,170
|
|
20230817,151600,9552594965,3780,3760,3785,3760,2129
|
|
20230817,151500,9544585805,3760,3755,3785,3750,3634
|
|
20230817,151400,9530869020,3750,3780,3790,3750,17125
|
|
20230817,151300,9466347785,3780,3780,3785,3770,4771
|
|
20230817,151200,9448323655,3780,3790,3795,3780,3182
|
|
20230817,151100,9436293920,3785,3785,3795,3780,1365
|
|
20230817,151000,9431132360,3790,3770,3790,3770,530
|
|
20230817,150900,9429129035,3770,3740,3790,3740,3471
|
|
20230817,150800,9416023170,3735,3730,3735,3725,4089
|
|
20230817,150700,9400767115,3730,3745,3760,3720,7225
|
|
20230817,150600,9373739230,3745,3765,3765,3740,10543
|
|
20230817,150500,9334162475,3760,3780,3780,3760,3361
|
|
20230817,150400,9321478720,3780,3810,3810,3780,15522
|
|
20230817,150300,9262663870,3815,3815,3815,3815,347
|
|
20230817,150200,9261340065,3820,3820,3825,3820,978
|
|
20230817,150100,9257601860,3820,3815,3820,3810,2423
|
|
20230817,150000,9248350005,3820,3820,3820,3820,150
|
|
20230817,145900,9247777005,3820,3820,3825,3820,363
|
|
20230817,145800,9246390295,3825,3820,3825,3805,513
|
|
20230817,145700,9244437590,3825,3825,3830,3825,259
|
|
20230817,145600,9243446870,3825,3825,3825,3825,84
|
|
20230817,145500,9243125570,3825,3820,3825,3820,1008
|
|
20230817,145400,9239274970,3830,3805,3830,3800,631
|
|
20230817,145300,9236874550,3805,3800,3810,3795,4100
|
|
20230817,145200,9221294160,3800,3800,3810,3800,1821
|
|
20230817,145100,9214373360,3810,3810,3810,3800,732
|
|
20230817,145000,9211587515,3840,3795,3840,3795,1572
|
|
20230817,144900,9205584340,3795,3805,3805,3795,1440
|
|
20230817,144800,9200107960,3805,3790,3805,3790,208
|
|
20230817,144700,9199319275,3805,3805,3815,3780,13230
|
|
20230817,144600,9149059035,3805,3825,3825,3800,11998
|
|
20230817,144500,9103355185,3825,3830,3830,3825,815
|
|
20230817,144400,9100236010,3840,3830,3840,3830,3153
|
|
20230817,144300,9088150520,3830,3830,3835,3830,2609
|
|
20230817,144200,9078152605,3830,3835,3835,3830,1174
|
|
20230817,144100,9073654845,3835,3840,3845,3835,4106
|
|
20230817,144000,9057888310,3840,3840,3865,3840,1079
|
|
20230817,143900,9053734950,3840,3850,3855,3840,24684
|
|
20230817,143800,8958767980,3850,3860,3865,3850,6463
|
|
20230817,143700,8933851600,3865,3860,3865,3855,2323
|
|
20230817,143600,8924894765,3860,3865,3865,3860,2680
|
|
20230817,143500,8914545985,3865,3860,3865,3860,316
|
|
20230817,143400,8913325580,3860,3860,3860,3860,3574
|
|
20230817,143300,8899529940,3860,3865,3865,3860,3597
|
|
20230817,143200,8885640930,3875,3875,3875,3875,332
|
|
20230817,143100,8884354430,3860,3875,3875,3860,833
|
|
20230817,143000,8881138300,3875,3870,3875,3860,3936
|
|
20230817,142900,8865923380,3880,3875,3880,3875,30
|
|
20230817,142800,8865807030,3880,3880,3880,3880,31
|
|
20230817,142700,8865686750,3880,3870,3880,3870,703
|
|
20230817,142600,8862966085,3875,3880,3880,3875,2
|
|
20230817,142500,8862958330,3875,3875,3875,3875,4636
|
|
20230817,142400,8844993830,3890,3890,3890,3880,2220
|
|
20230817,142300,8836380120,3890,3890,3890,3890,200
|
|
20230817,142200,8835602120,3890,3885,3890,3885,346
|
|
20230817,142100,8834257905,3880,3885,3885,3880,36
|
|
20230817,142000,8834118080,3880,3885,3885,3880,343
|
|
20230817,141900,8832785530,3885,3880,3885,3880,529
|
|
20230817,141800,8830732990,3885,3880,3885,3880,6
|
|
20230817,141700,8830709685,3885,3885,3885,3885,202
|
|
20230817,141600,8829924915,3880,3885,3885,3875,436
|
|
20230817,141500,8828234085,3885,3885,3890,3885,40
|
|
20230817,141400,8828078635,3890,3885,3890,3885,160
|
|
20230817,141300,8827456415,3885,3875,3885,3875,841
|
|
20230817,141200,8824195670,3875,3870,3875,3870,225
|
|
20230817,141100,8823324500,3870,3865,3870,3865,773
|
|
20230817,141000,8820336840,3870,3865,3870,3865,124
|
|
20230817,140900,8819857570,3865,3870,3870,3865,377
|
|
20230817,140800,8818400400,3870,3870,3870,3865,2179
|
|
20230817,140700,8809978545,3870,3870,3870,3870,596
|
|
20230817,140600,8807672025,3870,3865,3870,3865,211
|
|
20230817,140500,8806856505,3870,3870,3870,3870,7
|
|
20230817,140400,8806829415,3865,3865,3870,3865,1301
|
|
20230817,140300,8801796300,3865,3865,3865,3865,494
|
|
20230817,140200,8799886990,3865,3865,3865,3860,605
|
|
20230817,140100,8797551520,3860,3870,3870,3860,11928
|
|
20230817,140000,8751461445,3875,3875,3875,3875,1533
|
|
20230817,135900,8745521070,3870,3870,3870,3870,625
|
|
20230817,135800,8743102320,3870,3875,3875,3870,1141
|
|
20230817,135700,8738686645,3870,3875,3875,3870,1031
|
|
20230817,135600,8734696625,3875,3875,3880,3870,814
|
|
20230817,135500,8731544825,3880,3875,3880,3875,1058
|
|
20230817,135400,8727439835,3870,3870,3870,3870,0
|
|
20230817,135300,8727439835,3870,3870,3870,3870,0
|
|
20230817,135200,8727439835,3870,3870,3870,3870,0
|
|
20230817,135100,8727439835,3870,3880,3880,3870,3010
|
|
20230817,135000,8715788185,3900,3880,3900,3870,5084
|
|
20230817,134900,8695969115,3865,3880,3880,3865,8690
|
|
20230817,134800,8662319960,3880,3895,3895,3880,2601
|
|
20230817,134700,8652210935,3895,3895,3895,3895,155
|
|
20230817,134600,8651607210,3895,3890,3895,3890,154
|
|
20230817,134500,8651007455,3895,3900,3900,3895,1462
|
|
20230817,134400,8645311585,3900,3900,3900,3900,62
|
|
20230817,134300,8645069785,3900,3900,3900,3900,62
|
|
20230817,134200,8644827985,3915,3915,3915,3915,0
|
|
20230817,134100,8644827985,3915,3915,3915,3915,175
|
|
20230817,134000,8644142860,3915,3915,3915,3890,57
|
|
20230817,133900,8643920830,3915,3890,3915,3890,66
|
|
20230817,133800,8643663685,3890,3890,3890,3890,50
|
|
20230817,133700,8643469185,3890,3890,3890,3890,482
|
|
20230817,133600,8641594205,3890,3890,3890,3890,0
|
|
20230817,133500,8641594205,3890,3890,3890,3890,274
|
|
20230817,133400,8640528345,3890,3895,3895,3890,792
|
|
20230817,133300,8637447385,3895,3895,3895,3895,2
|
|
20230817,133200,8637439595,3890,3915,3915,3890,1037
|
|
20230817,133100,8633380485,3915,3915,3915,3915,0
|
|
20230817,133000,8633380485,3915,3915,3915,3915,75
|
|
20230817,132900,8633086860,3925,3890,3925,3880,1321
|
|
20230817,132800,8627937495,3885,3880,3885,3880,392
|
|
20230817,132700,8626416530,3880,3880,3880,3875,146
|
|
20230817,132600,8625850630,3880,3880,3885,3880,3074
|
|
20230817,132500,8613923505,3880,3880,3880,3880,342
|
|
20230817,132400,8612596545,3880,3880,3880,3880,86
|
|
20230817,132300,8612262865,3880,3875,3880,3875,2139
|
|
20230817,132200,8603973390,3875,3875,3890,3875,345
|
|
20230817,132100,8602636365,3865,3865,3865,3865,0
|
|
20230817,132000,8602636365,3865,3875,3875,3865,5940
|
|
20230817,131900,8579651555,3880,3875,3890,3875,8146
|
|
20230817,131800,8548083190,3875,3875,3875,3875,1310
|
|
20230817,131700,8543006940,3875,3875,3880,3875,811
|
|
20230817,131600,8539862825,3880,3880,3880,3880,40
|
|
20230817,131500,8539707625,3875,3890,3890,3875,4198
|
|
20230817,131400,8523425510,3875,3880,3890,3875,302
|
|
20230817,131300,8522254595,3875,3900,3900,3875,6251
|
|
20230817,131200,8497979720,3900,3900,3900,3895,858
|
|
20230817,131100,8494637800,3895,3900,3900,3895,290
|
|
20230817,131000,8493507300,3900,3900,3900,3900,52
|
|
20230817,130900,8493304500,3900,3895,3900,3895,215
|
|
20230817,130800,8492467065,3895,3885,3895,3885,1912
|
|
20230817,130700,8485038935,3885,3890,3890,3885,1329
|
|
20230817,130600,8479873815,3895,3890,3895,3890,188
|
|
20230817,130500,8479142150,3895,3895,3895,3895,260
|
|
20230817,130400,8478129450,3895,3895,3895,3895,0
|
|
20230817,130300,8478129450,3895,3895,3895,3890,1013
|
|
20230817,130200,8474188820,3890,3895,3895,3890,203
|
|
20230817,130100,8473398910,3895,3895,3895,3895,784
|
|
20230817,130000,8470345230,3895,3895,3895,3895,80
|
|
20230817,125900,8470033630,3900,3895,3905,3895,359
|
|
20230817,125800,8468632035,3905,3900,3905,3900,2
|
|
20230817,125700,8468624230,3885,3885,3885,3885,0
|
|
20230817,125600,8468624230,3885,3900,3900,3885,3296
|
|
20230817,125500,8455811485,3900,3900,3900,3900,40
|
|
20230817,125400,8455655485,3885,3885,3885,3885,7
|
|
20230817,125300,8455628290,3910,3910,3910,3885,13090
|
|
20230817,125200,8404646145,3910,3910,3910,3910,120
|
|
20230817,125100,8404176945,3905,3910,3910,3905,292
|
|
20230817,125000,8403036675,3910,3910,3910,3905,208
|
|
20230817,124900,8402223445,3910,3910,3910,3910,1
|
|
20230817,124800,8402219535,3910,3915,3915,3910,93
|
|
20230817,124700,8401855690,3915,3915,3915,3915,46
|
|
20230817,124600,8401675600,3915,3915,3915,3915,64
|
|
20230817,124500,8401425040,3910,3910,3910,3910,22
|
|
20230817,124400,8401339020,3910,3910,3910,3910,68
|
|
20230817,124300,8401073140,3910,3905,3910,3905,716
|
|
20230817,124200,8398276450,3895,3895,3915,3895,75
|
|
20230817,124100,8397984225,3895,3915,3915,3895,203
|
|
20230817,124000,8397193170,3915,3900,3915,3900,280
|
|
20230817,123900,8396100795,3900,3900,3900,3900,176
|
|
20230817,123800,8395414395,3900,3905,3905,3900,269
|
|
20230817,123700,8394365290,3900,3915,3915,3900,8
|
|
20230817,123600,8394333985,3915,3895,3915,3895,532
|
|
20230817,123500,8392261805,3895,3900,3900,3895,808
|
|
20230817,123400,8389114250,3900,3900,3900,3900,1125
|
|
20230817,123300,8384726750,3900,3900,3930,3895,2368
|
|
20230817,123200,8375492780,3930,3895,3930,3895,4258
|
|
20230817,123100,8358877210,3895,3900,3900,3895,5114
|
|
20230817,123000,8338952260,3900,3900,3900,3900,100
|
|
20230817,122900,8338562260,3900,3900,3900,3900,97
|
|
20230817,122800,8338183960,3900,3905,3905,3900,5493
|
|
20230817,122700,8316754940,3925,3925,3925,3925,1
|
|
20230817,122600,8316751015,3900,3905,3905,3900,2602
|
|
20230817,122500,8306602715,3900,3900,3900,3900,520
|
|
20230817,122400,8304574715,3895,3920,3920,3895,1967
|
|
20230817,122300,8296903590,3920,3905,3920,3900,9319
|
|
20230817,122200,8260528925,3910,3915,3915,3910,2320
|
|
20230817,122100,8251456895,3915,3920,3920,3915,2872
|
|
20230817,122000,8240211880,3920,3930,3930,3920,2331
|
|
20230817,121900,8231073560,3920,3930,3930,3920,3823
|
|
20230817,121800,8216067555,3925,3930,3930,3925,641
|
|
20230817,121700,8213551575,3950,3930,3950,3930,5021
|
|
20230817,121600,8193805155,3935,3940,3940,3935,2145
|
|
20230817,121500,8185364410,3940,3945,3945,3940,2638
|
|
20230817,121400,8174970445,3945,3945,3945,3945,142
|
|
20230817,121300,8174410255,3945,3945,3945,3945,158
|
|
20230817,121200,8173786945,3950,3950,3950,3950,0
|
|
20230817,121100,8173786945,3950,3950,3950,3940,3451
|
|
20230817,121000,8160172625,3950,3950,3950,3950,11
|
|
20230817,120900,8160129175,3950,3950,3950,3950,1129
|
|
20230817,120800,8155669625,3950,3950,3950,3950,0
|
|
20230817,120700,8155669625,3950,3950,3950,3950,550
|
|
20230817,120600,8153497125,3950,3960,3960,3950,2678
|
|
20230817,120500,8142911185,3960,3955,3960,3955,104
|
|
20230817,120400,8142499845,3955,3955,3955,3955,398
|
|
20230817,120300,8140925755,3955,3960,3960,3955,1275
|
|
20230817,120200,8135878315,3960,3965,3965,3960,364
|
|
20230817,120100,8134436305,3970,3965,3970,3965,111
|
|
20230817,120000,8133995640,3965,3965,3965,3965,200
|
|
20230817,115900,8133202640,3965,3965,3965,3965,18
|
|
20230817,115800,8133131270,3965,3965,3965,3965,0
|
|
20230817,115700,8133131270,3965,3965,3965,3965,918
|
|
20230817,115600,8129491400,3965,3965,3965,3965,0
|
|
20230817,115500,8129491400,3965,3965,3965,3965,500
|
|
20230817,115400,8127508900,3965,3965,3965,3965,98
|
|
20230817,115300,8127120330,3975,3970,3975,3970,520
|
|
20230817,115200,8125053430,3975,3975,3975,3975,2
|
|
20230817,115100,8125045480,3975,3975,3975,3975,0
|
|
20230817,115000,8125045480,3975,3975,3975,3975,0
|
|
20230817,114900,8125045480,3975,3975,3975,3975,2
|
|
20230817,114800,8125037530,3975,3975,3975,3975,711
|
|
20230817,114700,8122211305,3975,3975,3975,3975,0
|
|
20230817,114600,8122211305,3975,3975,3975,3975,21
|
|
20230817,114500,8122127830,3960,3960,3960,3960,683
|
|
20230817,114400,8119423150,3960,3960,3960,3960,52
|
|
20230817,114300,8119217230,3955,3980,3980,3955,1005
|
|
20230817,114200,8115217355,3980,3960,3980,3950,22
|
|
20230817,114100,8115130315,3980,3980,3980,3980,19
|
|
20230817,114000,8115054695,3980,3980,3980,3980,342
|
|
20230817,113900,8113693535,3975,3960,3975,3960,236
|
|
20230817,113800,8112758710,3950,3950,3950,3950,0
|
|
20230817,113700,8112758710,3950,3960,3965,3950,401
|
|
20230817,113600,8111172735,3965,3960,3965,3960,197
|
|
20230817,113500,8110391635,3965,3965,3965,3960,212
|
|
20230817,113400,8109551555,3960,3960,3960,3960,22
|
|
20230817,113300,8109464435,3960,3965,3965,3960,1581
|
|
20230817,113200,8103203605,3965,3980,3980,3965,3597
|
|
20230817,113100,8088931320,3980,3945,3980,3945,1974
|
|
20230817,113000,8081092295,3960,3945,3960,3940,1187
|
|
20230817,112900,8076405545,3945,3955,3955,3945,3380
|
|
20230817,112800,8063051175,3955,3955,3955,3955,148
|
|
20230817,112700,8062465835,3955,3955,3955,3955,101
|
|
20230817,112600,8062066380,3955,3955,3955,3955,101
|
|
20230817,112500,8061666925,3960,3960,3960,3960,155
|
|
20230817,112400,8061053125,3960,3950,3960,3950,39
|
|
20230817,112300,8060899055,3945,3950,3960,3945,184
|
|
20230817,112200,8060172180,3945,3950,3950,3945,374
|
|
20230817,112100,8058696725,3960,3945,3960,3945,763
|
|
20230817,112000,8055679115,3940,3940,3940,3940,2
|
|
20230817,111900,8055671235,3950,3950,3950,3950,10
|
|
20230817,111800,8055631735,3950,3955,3955,3950,72
|
|
20230817,111700,8055347275,3950,3950,3950,3950,88
|
|
20230817,111600,8054999675,3940,3940,3940,3940,676
|
|
20230817,111500,8052336235,3940,3940,3940,3940,2165
|
|
20230817,111400,8043806135,3940,3940,3940,3940,800
|
|
20230817,111300,8040654135,3940,3945,3945,3940,76
|
|
20230817,111200,8040354540,3940,3945,3945,3940,300
|
|
20230817,111100,8039172530,3945,3945,3945,3940,611
|
|
20230817,111000,8036765110,3945,3950,3950,3940,1611
|
|
20230817,110900,8030409710,3945,3945,3945,3945,0
|
|
20230817,110800,8030409710,3945,3960,3960,3945,912
|
|
20230817,110700,8026810385,3960,3960,3960,3960,20
|
|
20230817,110600,8026731185,3960,3945,3960,3945,201
|
|
20230817,110500,8025937595,3945,3945,3960,3945,164
|
|
20230817,110400,8025290500,3945,3945,3945,3945,596
|
|
20230817,110300,8022939280,3955,3955,3955,3955,30
|
|
20230817,110200,8022820630,3960,3960,3960,3960,12
|
|
20230817,110100,8022773110,3945,3950,3950,3945,1950
|
|
20230817,110000,8015080345,3950,3945,3950,3945,112
|
|
20230817,105900,8014638445,3955,3945,3955,3945,315
|
|
20230817,105800,8013393130,3945,3955,3955,3945,53
|
|
20230817,105700,8013183920,3955,3955,3955,3955,527
|
|
20230817,105600,8011099635,3955,3945,3955,3945,311
|
|
20230817,105500,8009872730,3950,3955,3955,3950,4396
|
|
20230817,105400,7992508480,3950,3960,3960,3950,1585
|
|
20230817,105300,7986237540,3960,3950,3960,3950,381
|
|
20230817,105200,7984731780,3950,3930,3950,3930,2911
|
|
20230817,105100,7973272200,3930,3935,3940,3930,677
|
|
20230817,105000,7970608335,3935,3940,3940,3935,1014
|
|
20230817,104900,7966614320,3940,3940,3940,3940,10
|
|
20230817,104800,7966574920,3940,3935,3940,3935,894
|
|
20230817,104700,7963053395,3935,3935,3935,3935,5
|
|
20230817,104600,7963033720,3935,3930,3935,3930,268
|
|
20230817,104500,7961979485,3925,3930,3935,3925,921
|
|
20230817,104400,7958362405,3925,3925,3925,3925,2
|
|
20230817,104300,7958354555,3925,3920,3925,3920,18
|
|
20230817,104200,7958283925,3920,3920,3920,3915,897
|
|
20230817,104100,7954768050,3915,3915,3920,3915,1656
|
|
20230817,104000,7948284755,3915,3920,3920,3915,3845
|
|
20230817,103900,7933229325,3920,3925,3925,3910,1258
|
|
20230817,103800,7928302215,3915,3940,3940,3915,3524
|
|
20230817,103700,7914500880,3945,3945,3945,3920,2307
|
|
20230817,103600,7905452145,3945,3945,3945,3915,990
|
|
20230817,103500,7901567240,3945,3940,3945,3920,3048
|
|
20230817,103400,7889590250,3945,3950,3950,3915,5319
|
|
20230817,103300,7868719545,3950,3915,3950,3915,1815
|
|
20230817,103200,7861559455,3945,3920,3950,3915,4955
|
|
20230817,103100,7842116555,3920,3945,3980,3920,13838
|
|
20230817,103000,7787651705,3940,3910,3950,3900,7828
|
|
20230817,102900,7756856325,3900,3905,3910,3900,8922
|
|
20230817,102800,7722056060,3905,3930,3930,3900,16658
|
|
20230817,102700,7656846755,3930,3935,3940,3930,8474
|
|
20230817,102600,7623512230,3940,3955,3955,3935,6010
|
|
20230817,102500,7599799845,3970,3950,3970,3950,2374
|
|
20230817,102400,7590402545,3950,3960,3965,3950,2578
|
|
20230817,102300,7580196355,3960,3975,3975,3960,8289
|
|
20230817,102200,7547353175,3975,3990,4025,3975,6190
|
|
20230817,102100,7522669410,3990,4000,4035,3985,8946
|
|
20230817,102000,7486909610,4000,4005,4045,4000,5466
|
|
20230817,101900,7464942220,4035,4030,4045,3995,11344
|
|
20230817,101800,7419437230,4005,4010,4045,4000,31386
|
|
20230817,101700,7293620425,4010,4015,4020,4005,2308
|
|
20230817,101600,7284350825,4015,4000,4020,4000,1400
|
|
20230817,101500,7278745570,4000,4000,4020,3995,2341
|
|
20230817,101400,7269387315,3995,4015,4020,3995,1095
|
|
20230817,101300,7265008215,4020,4020,4025,3995,7945
|
|
20230817,101200,7233256585,4020,4005,4030,4000,2120
|
|
20230817,101100,7224774030,4000,4000,4005,3990,6381
|
|
20230817,101000,7199261105,4005,4090,4090,4000,15766
|
|
20230817,100900,7135814150,4090,4110,4125,4050,16669
|
|
20230817,100800,7067762870,4110,4145,4160,4085,18828
|
|
20230817,100700,6990429440,4145,4130,4180,4100,23310
|
|
20230817,100600,6894253405,4155,4145,4210,4095,57557
|
|
20230817,100500,6656431105,4165,4095,4165,4095,18324
|
|
20230817,100400,6580639370,4100,4150,4170,4095,23127
|
|
20230817,100300,6484769460,4150,4120,4150,4100,25472
|
|
20230817,100200,6379766010,4120,4155,4175,4110,11737
|
|
20230817,100100,6331336045,4135,4140,4180,4135,15578
|
|
20230817,100000,6266676745,4140,4175,4185,4140,41133
|
|
20230817,095900,6095724640,4175,4150,4210,4145,33580
|
|
20230817,095800,5955981215,4185,4175,4220,4145,42555
|
|
20230817,095700,5778367625,4175,4160,4175,4145,19797
|
|
20230817,095600,5696049970,4160,4175,4195,4150,23369
|
|
20230817,095500,5598602425,4175,4175,4210,4165,38960
|
|
20230817,095400,5435541325,4195,4220,4225,4145,51799
|
|
20230817,095300,5219213205,4220,4185,4220,4175,28266
|
|
20230817,095200,5100764555,4185,4185,4210,4170,56114
|
|
20230817,095100,4865867990,4185,4175,4225,4165,94702
|
|
20230817,095000,4467384670,4195,4165,4220,4160,44953
|
|
20230817,094900,4279574965,4170,4165,4220,4155,57062
|
|
20230817,094800,4041249130,4165,4250,4260,4155,93912
|
|
20230817,094700,3648205490,4260,4210,4265,4170,98841
|
|
20230817,094600,3232199590,4210,4160,4270,4145,102097
|
|
20230817,094500,2805149330,4160,4100,4250,4080,79316
|
|
20230817,094400,2476826685,4100,4095,4100,4060,21429
|
|
20230817,094300,2389101065,4100,4055,4165,4005,96963
|
|
20230817,094200,1991379175,4055,3965,4055,3960,20821
|
|
20230817,094100,1907585140,3965,3960,3985,3960,7191
|
|
20230817,094000,1879010105,3960,3965,3975,3945,5272
|
|
20230817,093900,1858118975,3965,3965,3965,3960,1614
|
|
20230817,093800,1851727480,3970,3960,3970,3950,5065
|
|
20230817,093700,1831669765,3960,3965,3965,3950,1440
|
|
20230817,093600,1825977280,3965,3955,3965,3950,1262
|
|
20230817,093500,1820992215,3950,3935,3950,3915,7738
|
|
20230817,093400,1790534725,3935,3955,3955,3935,2797
|
|
20230817,093300,1779512915,3950,3960,3960,3940,7032
|
|
20230817,093200,1751751445,3960,3980,3980,3950,7321
|
|
20230817,093100,1722773295,3980,3975,3980,3960,188
|
|
20230817,093000,1722026380,3975,3960,3975,3960,2096
|
|
20230817,092900,1713702780,3960,3970,3970,3960,1413
|
|
20230817,092800,1708099160,3970,3955,3970,3945,7346
|
|
20230817,092700,1679041455,3950,3950,3955,3935,2845
|
|
20230817,092600,1667812450,3950,3975,3975,3940,3302
|
|
20230817,092500,1654776800,3950,3985,3985,3950,808
|
|
20230817,092400,1651574670,3985,3915,3985,3915,3033
|
|
20230817,092300,1639654500,3915,3910,3945,3910,5810
|
|
20230817,092200,1616858050,3910,3935,3940,3910,5737
|
|
20230817,092100,1594361860,3940,3940,3940,3940,901
|
|
20230817,092000,1590811920,3940,3930,3995,3930,12831
|
|
20230817,091900,1540136415,3940,3890,3945,3890,9578
|
|
20230817,091800,1502664265,3885,3905,3905,3880,14560
|
|
20230817,091700,1446077160,3895,3930,3940,3895,30196
|
|
20230817,091600,1327840390,3935,3945,3955,3930,6490
|
|
20230817,091500,1302302140,3940,3940,3965,3935,9071
|
|
20230817,091400,1266527430,3940,3950,3960,3935,4147
|
|
20230817,091300,1250177460,3940,3940,3940,3930,6828
|
|
20230817,091200,1223295770,3935,3935,3955,3930,5057
|
|
20230817,091100,1203398650,3935,3970,3970,3935,6556
|
|
20230817,091000,1177513110,3970,3955,3970,3955,5073
|
|
20230817,090900,1157443565,3950,4000,4000,3950,6066
|
|
20230817,090800,1133358760,3970,3935,4000,3915,10558
|
|
20230817,090700,1091746975,3930,3920,3960,3900,18083
|
|
20230817,090600,1020907400,3910,3990,4000,3900,32022
|
|
20230817,090500,893992590,3880,3880,3880,3880,0
|
|
20230817,090400,893992590,3880,3880,3880,3880,0
|
|
20230817,090300,893992590,3880,4170,4170,3880,28629
|
|
20230817,090200,776929965,4170,4205,4210,4150,35384
|
|
20230817,090100,628881425,4210,4230,4240,4200,44178
|
|
20230817,090000,442260250,4230,4255,4260,4205,102077
|