630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192700,4072084650,4175,4175,4175,4175,3860
|
|
20230802,192600,4072084650,4175,4175,4175,4175,0
|
|
20230802,192500,4072084650,4175,4175,4175,4175,0
|
|
20230802,192400,4072084650,4175,4175,4175,4175,0
|
|
20230802,192300,4072084650,4175,4175,4175,4175,0
|
|
20230802,192200,4072084650,4175,4175,4175,4175,0
|
|
20230802,192100,4072084650,4175,4175,4175,4175,0
|
|
20230802,192000,4072084650,4175,4175,4175,4175,0
|
|
20230802,191900,4072084650,4175,4175,4175,4175,0
|
|
20230802,191800,4072084650,4175,4175,4175,4175,0
|
|
20230802,191700,4072084650,4175,4175,4175,4175,0
|
|
20230802,191600,4072084650,4175,4175,4175,4175,0
|
|
20230802,191500,4072084650,4175,4175,4175,4175,0
|
|
20230802,191400,4072084650,4175,4175,4175,4175,0
|
|
20230802,191300,4072084650,4175,4175,4175,4175,0
|
|
20230802,191200,4072084650,4175,4175,4175,4175,0
|
|
20230802,191100,4072084650,4175,4175,4175,4175,0
|
|
20230802,191000,4072084650,4175,4175,4175,4175,0
|
|
20230802,190900,4072084650,4175,4175,4175,4175,0
|
|
20230802,190800,4072084650,4175,4175,4175,4175,0
|
|
20230802,190700,4072084650,4175,4175,4175,4175,0
|
|
20230802,190600,4072084650,4175,4175,4175,4175,0
|
|
20230802,190500,4072084650,4175,4175,4175,4175,0
|
|
20230802,190400,4072084650,4175,4175,4175,4175,0
|
|
20230802,190300,4072084650,4175,4175,4175,4175,0
|
|
20230802,190200,4072084650,4175,4175,4175,4175,0
|
|
20230802,190100,4072084650,4175,4175,4175,4175,0
|
|
20230802,190000,4072084650,4175,4175,4175,4175,0
|
|
20230802,185900,4072084650,4175,4175,4175,4175,0
|
|
20230802,185800,4072084650,4175,4175,4175,4175,0
|
|
20230802,185700,4072084650,4175,4175,4175,4175,3860
|
|
20230802,185600,4072084650,4175,4175,4175,4175,0
|
|
20230802,185500,4072084650,4175,4175,4175,4175,0
|
|
20230802,185400,4072084650,4175,4175,4175,4175,0
|
|
20230802,185300,4072084650,4175,4175,4175,4175,0
|
|
20230802,185200,4072084650,4175,4175,4175,4175,0
|
|
20230802,185100,4072084650,4175,4175,4175,4175,0
|
|
20230802,185000,4072084650,4175,4175,4175,4175,0
|
|
20230802,184900,4072084650,4175,4175,4175,4175,0
|
|
20230802,184800,4072084650,4175,4175,4175,4175,0
|
|
20230802,184700,4072084650,4175,4175,4175,4175,0
|
|
20230802,184600,4072084650,4175,4175,4175,4175,0
|
|
20230802,184500,4072084650,4175,4175,4175,4175,0
|
|
20230802,184400,4072084650,4175,4175,4175,4175,0
|
|
20230802,184300,4072084650,4175,4175,4175,4175,0
|
|
20230802,184200,4072084650,4175,4175,4175,4175,0
|
|
20230802,184100,4072084650,4175,4175,4175,4175,0
|
|
20230802,184000,4072084650,4175,4175,4175,4175,0
|
|
20230802,183900,4072084650,4175,4175,4175,4175,0
|
|
20230802,183800,4072084650,4175,4175,4175,4175,0
|
|
20230802,183700,4072084650,4175,4175,4175,4175,0
|
|
20230802,183600,4072084650,4175,4175,4175,4175,0
|
|
20230802,183500,4072084650,4175,4175,4175,4175,0
|
|
20230802,183400,4072084650,4175,4175,4175,4175,0
|
|
20230802,183300,4072084650,4175,4175,4175,4175,0
|
|
20230802,183200,4072084650,4175,4175,4175,4175,0
|
|
20230802,183100,4072084650,4175,4175,4175,4175,0
|
|
20230802,183000,4072084650,4175,4175,4175,4175,0
|
|
20230802,182900,4072084650,4175,4175,4175,4175,0
|
|
20230802,182800,4072084650,4175,4175,4175,4175,0
|
|
20230802,182700,4072084650,4175,4175,4175,4175,3860
|
|
20230802,182600,4072084650,4175,4175,4175,4175,0
|
|
20230802,182500,4072084650,4175,4175,4175,4175,0
|
|
20230802,182400,4072084650,4175,4175,4175,4175,0
|
|
20230802,182300,4072084650,4175,4175,4175,4175,0
|
|
20230802,182200,4072084650,4175,4175,4175,4175,0
|
|
20230802,182100,4072084650,4175,4175,4175,4175,0
|
|
20230802,182000,4072084650,4175,4175,4175,4175,0
|
|
20230802,181900,4072084650,4175,4175,4175,4175,0
|
|
20230802,181800,4072084650,4175,4175,4175,4175,0
|
|
20230802,181700,4072084650,4175,4175,4175,4175,0
|
|
20230802,181600,4072084650,4175,4175,4175,4175,0
|
|
20230802,181500,4072084650,4175,4175,4175,4175,0
|
|
20230802,181400,4072084650,4175,4175,4175,4175,0
|
|
20230802,181300,4072084650,4175,4175,4175,4175,0
|
|
20230802,181200,4072084650,4175,4175,4175,4175,0
|
|
20230802,181100,4072084650,4175,4175,4175,4175,0
|
|
20230802,181000,4072084650,4175,4175,4175,4175,0
|
|
20230802,180900,4072084650,4175,4175,4175,4175,0
|
|
20230802,180800,4072084650,4175,4175,4175,4175,0
|
|
20230802,180700,4072084650,4175,4175,4175,4175,0
|
|
20230802,180600,4072084650,4175,4175,4175,4175,0
|
|
20230802,180500,4072084650,4175,4175,4175,4175,0
|
|
20230802,180400,4072084650,4175,4175,4175,4175,0
|
|
20230802,180300,4072084650,4175,4175,4175,4175,0
|
|
20230802,180200,4072084650,4175,4175,4175,4175,0
|
|
20230802,180100,4072084650,4175,4175,4175,4175,0
|
|
20230802,180000,4072084650,4175,4175,4175,4175,0
|
|
20230802,175900,4072084650,4175,4175,4175,4175,0
|
|
20230802,175800,4072084650,4175,4175,4175,4175,0
|
|
20230802,175700,4072084650,4175,4175,4175,4175,3860
|
|
20230802,175600,4072084650,4175,4175,4175,4175,0
|
|
20230802,175500,4072084650,4175,4175,4175,4175,0
|
|
20230802,175400,4072084650,4175,4175,4175,4175,0
|
|
20230802,175300,4072084650,4175,4175,4175,4175,0
|
|
20230802,175200,4072084650,4175,4175,4175,4175,0
|
|
20230802,175100,4072084650,4175,4175,4175,4175,0
|
|
20230802,175000,4072084650,4175,4175,4175,4175,0
|
|
20230802,174900,4072084650,4175,4175,4175,4175,0
|
|
20230802,174800,4072084650,4175,4175,4175,4175,0
|
|
20230802,174700,4072084650,4175,4175,4175,4175,0
|
|
20230802,174600,4072084650,4175,4175,4175,4175,0
|
|
20230802,174500,4072084650,4175,4175,4175,4175,0
|
|
20230802,174400,4072084650,4175,4175,4175,4175,0
|
|
20230802,174300,4072084650,4175,4175,4175,4175,0
|
|
20230802,174200,4072084650,4175,4175,4175,4175,0
|
|
20230802,174100,4072084650,4175,4175,4175,4175,0
|
|
20230802,174000,4072084650,4175,4175,4175,4175,0
|
|
20230802,173900,4072084650,4175,4175,4175,4175,0
|
|
20230802,173800,4072084650,4175,4175,4175,4175,0
|
|
20230802,173700,4072084650,4175,4175,4175,4175,0
|
|
20230802,173600,4072084650,4175,4175,4175,4175,0
|
|
20230802,173500,4072084650,4175,4175,4175,4175,0
|
|
20230802,173400,4072084650,4175,4175,4175,4175,0
|
|
20230802,173300,4072084650,4175,4175,4175,4175,0
|
|
20230802,173200,4072084650,4175,4175,4175,4175,0
|
|
20230802,173100,4072084650,4175,4175,4175,4175,0
|
|
20230802,173000,4072084650,4175,4175,4175,4175,0
|
|
20230802,172900,4072084650,4175,4175,4175,4175,0
|
|
20230802,172800,4072084650,4175,4175,4175,4175,0
|
|
20230802,172700,4072084650,4175,4175,4175,4175,3860
|
|
20230802,172600,4072084650,4175,4175,4175,4175,0
|
|
20230802,172500,4072084650,4175,4175,4175,4175,0
|
|
20230802,172400,4072084650,4175,4175,4175,4175,0
|
|
20230802,172300,4072084650,4175,4175,4175,4175,0
|
|
20230802,172200,4072084650,4175,4175,4175,4175,0
|
|
20230802,172100,4072084650,4175,4175,4175,4175,0
|
|
20230802,172000,4072084650,4175,4175,4175,4175,0
|
|
20230802,171900,4072084650,4175,4175,4175,4175,0
|
|
20230802,171800,4072084650,4175,4175,4175,4175,0
|
|
20230802,171700,4072084650,4175,4175,4175,4175,0
|
|
20230802,171600,4072084650,4175,4175,4175,4175,0
|
|
20230802,171500,4072084650,4175,4175,4175,4175,0
|
|
20230802,171400,4072084650,4175,4175,4175,4175,0
|
|
20230802,171300,4072084650,4175,4175,4175,4175,0
|
|
20230802,171200,4072084650,4175,4175,4175,4175,0
|
|
20230802,171100,4072084650,4175,4175,4175,4175,0
|
|
20230802,171000,4072084650,4175,4175,4175,4175,0
|
|
20230802,170900,4072084650,4175,4175,4175,4175,0
|
|
20230802,170800,4072084650,4175,4175,4175,4175,0
|
|
20230802,170700,4072084650,4175,4175,4175,4175,0
|
|
20230802,170600,4072084650,4175,4175,4175,4175,0
|
|
20230802,170500,4072084650,4175,4175,4175,4175,0
|
|
20230802,170400,4072084650,4175,4175,4175,4175,0
|
|
20230802,170300,4072084650,4175,4175,4175,4175,0
|
|
20230802,170200,4072084650,4175,4175,4175,4175,0
|
|
20230802,170100,4072084650,4175,4175,4175,4175,0
|
|
20230802,170000,4072084650,4175,4175,4175,4175,0
|
|
20230802,165900,4072084650,4175,4175,4175,4175,0
|
|
20230802,165800,4072084650,4175,4175,4175,4175,0
|
|
20230802,165700,4072084650,4175,4175,4175,4175,3860
|
|
20230802,165600,4072084650,4175,4175,4175,4175,0
|
|
20230802,165500,4072084650,4175,4175,4175,4175,0
|
|
20230802,165400,4072084650,4175,4175,4175,4175,0
|
|
20230802,165300,4072084650,4175,4175,4175,4175,0
|
|
20230802,165200,4072084650,4175,4175,4175,4175,0
|
|
20230802,165100,4072084650,4175,4175,4175,4175,0
|
|
20230802,165000,4072084650,4175,4175,4175,4175,0
|
|
20230802,164900,4072084650,4175,4175,4175,4175,0
|
|
20230802,164800,4072084650,4175,4175,4175,4175,0
|
|
20230802,164700,4072084650,4175,4175,4175,4175,0
|
|
20230802,164600,4072084650,4175,4175,4175,4175,0
|
|
20230802,164500,4072084650,4175,4175,4175,4175,0
|
|
20230802,164400,4072084650,4175,4175,4175,4175,0
|
|
20230802,164300,4072084650,4175,4175,4175,4175,0
|
|
20230802,164200,4072084650,4175,4175,4175,4175,0
|
|
20230802,164100,4072084650,4175,4175,4175,4175,0
|
|
20230802,164000,4072084650,4175,4175,4175,4175,0
|
|
20230802,163900,4072084650,4175,4175,4175,4175,0
|
|
20230802,163800,4072084650,4175,4175,4175,4175,0
|
|
20230802,163700,4072084650,4175,4175,4175,4175,0
|
|
20230802,163600,4072084650,4175,4175,4175,4175,0
|
|
20230802,163500,4072084650,4175,4175,4175,4175,0
|
|
20230802,163400,4072084650,4175,4175,4175,4175,0
|
|
20230802,163300,4072084650,4175,4175,4175,4175,0
|
|
20230802,163200,4072084650,4175,4175,4175,4175,0
|
|
20230802,163100,4072084650,4175,4175,4175,4175,0
|
|
20230802,163000,4072084650,4175,4175,4175,4175,0
|
|
20230802,162900,4072084650,4175,4175,4175,4175,0
|
|
20230802,162800,4072084650,4175,4175,4175,4175,0
|
|
20230802,162700,4072084650,4175,4175,4175,4175,3860
|
|
20230802,162600,4072084650,4175,4175,4175,4175,0
|
|
20230802,162500,4072084650,4175,4175,4175,4175,0
|
|
20230802,162400,4072084650,4175,4175,4175,4175,0
|
|
20230802,162300,4072084650,4175,4175,4175,4175,0
|
|
20230802,162200,4072084650,4175,4175,4175,4175,0
|
|
20230802,162100,4072084650,4175,4175,4175,4175,0
|
|
20230802,162000,4072084650,4175,4175,4175,4175,0
|
|
20230802,161900,4072084650,4175,4175,4175,4175,0
|
|
20230802,161800,4072084650,4175,4175,4175,4175,0
|
|
20230802,161700,4072084650,4175,4175,4175,4175,0
|
|
20230802,161600,4072084650,4175,4175,4175,4175,0
|
|
20230802,161500,4072084650,4175,4175,4175,4175,0
|
|
20230802,161400,4072084650,4175,4175,4175,4175,0
|
|
20230802,161300,4072084650,4175,4175,4175,4175,0
|
|
20230802,161200,4072084650,4175,4175,4175,4175,0
|
|
20230802,161100,4072084650,4175,4175,4175,4175,0
|
|
20230802,161000,4072084650,4175,4175,4175,4175,0
|
|
20230802,160900,4072084650,4175,4175,4175,4175,0
|
|
20230802,160800,4072084650,4175,4175,4175,4175,0
|
|
20230802,160700,4072084650,4175,4175,4175,4175,0
|
|
20230802,160600,4072084650,4175,4175,4175,4175,0
|
|
20230802,160500,4072084650,4175,4175,4175,4175,0
|
|
20230802,160400,4072084650,4175,4175,4175,4175,0
|
|
20230802,160300,4072084650,4175,4175,4175,4175,0
|
|
20230802,160200,4072084650,4175,4175,4175,4175,0
|
|
20230802,160100,4072084650,4175,4175,4175,4175,0
|
|
20230802,160000,4072084650,4175,4175,4175,4175,0
|
|
20230802,155900,4072084650,4175,4175,4175,4175,0
|
|
20230802,155800,4072084650,4175,4175,4175,4175,0
|
|
20230802,155700,4072084650,4175,4175,4175,4175,3860
|
|
20230802,155600,4072084650,4175,4175,4175,4175,0
|
|
20230802,155500,4072084650,4175,4175,4175,4175,0
|
|
20230802,155400,4072084650,4175,4175,4175,4175,0
|
|
20230802,155300,4072084650,4175,4175,4175,4175,0
|
|
20230802,155200,4072084650,4175,4175,4175,4175,0
|
|
20230802,155100,4072084650,4175,4175,4175,4175,0
|
|
20230802,155000,4072084650,4175,4175,4175,4175,0
|
|
20230802,154900,4072084650,4175,4175,4175,4175,0
|
|
20230802,154800,4072084650,4175,4175,4175,4175,0
|
|
20230802,154700,4072084650,4175,4175,4175,4175,0
|
|
20230802,154600,4072084650,4175,4175,4175,4175,0
|
|
20230802,154500,4072084650,4175,4175,4175,4175,0
|
|
20230802,154400,4072084650,4175,4175,4175,4175,0
|
|
20230802,154300,4072084650,4175,4175,4175,4175,0
|
|
20230802,154200,4072084650,4175,4175,4175,4175,0
|
|
20230802,154100,4072084650,4175,4175,4175,4175,0
|
|
20230802,154000,4072084650,4175,4175,4175,4175,0
|
|
20230802,153900,4072084650,4175,4175,4175,4175,0
|
|
20230802,153800,4072084650,4175,4175,4175,4175,0
|
|
20230802,153700,4072084650,4175,4175,4175,4175,0
|
|
20230802,153600,4072084650,4175,4175,4175,4175,0
|
|
20230802,153500,4072084650,4175,4175,4175,4175,0
|
|
20230802,153400,4072084650,4175,4175,4175,4175,0
|
|
20230802,153300,4072084650,4175,4175,4175,4175,0
|
|
20230802,153200,4072084650,4175,4175,4175,4175,0
|
|
20230802,153100,4072084650,4175,4175,4175,4175,0
|
|
20230802,153000,4072084650,4175,4175,4175,4175,3860
|
|
20230802,152900,4055969150,4175,4175,4175,4175,0
|
|
20230802,152800,4055969150,4175,4175,4175,4175,0
|
|
20230802,152700,4055969150,4175,4175,4175,4175,0
|
|
20230802,152600,4055969150,4175,4175,4175,4175,0
|
|
20230802,152500,4055969150,4175,4175,4175,4175,0
|
|
20230802,152400,4055969150,4175,4175,4175,4175,0
|
|
20230802,152300,4055969150,4175,4175,4175,4175,0
|
|
20230802,152200,4055969150,4175,4175,4175,4175,0
|
|
20230802,152100,4055969150,4175,4175,4175,4175,0
|
|
20230802,152000,4055969150,4175,4175,4175,4175,0
|
|
20230802,151900,4055969150,4175,4120,4175,4120,26451
|
|
20230802,151800,3946916800,4120,4115,4125,4115,2446
|
|
20230802,151700,3936840780,4110,4120,4125,4110,6208
|
|
20230802,151600,3911290940,4120,4125,4125,4120,4769
|
|
20230802,151500,3891625140,4125,4125,4130,4125,2013
|
|
20230802,151400,3883314015,4130,4125,4130,4120,5882
|
|
20230802,151300,3859058560,4125,4125,4130,4120,2920
|
|
20230802,151200,3847011710,4120,4125,4125,4120,4458
|
|
20230802,151100,3828626035,4130,4130,4130,4125,2404
|
|
20230802,151000,3818697685,4130,4120,4130,4120,1934
|
|
20230802,150900,3810717520,4125,4125,4130,4120,3694
|
|
20230802,150800,3795481660,4125,4135,4135,4125,3612
|
|
20230802,150700,3780559720,4150,4135,4150,4135,153
|
|
20230802,150600,3779925125,4135,4145,4155,4135,1721
|
|
20230802,150500,3772797660,4145,4140,4155,4140,994
|
|
20230802,150400,3768676440,4140,4160,4160,4140,898
|
|
20230802,150300,3764957490,4140,4150,4155,4140,1282
|
|
20230802,150200,3759643510,4155,4145,4155,4140,2900
|
|
20230802,150100,3747614490,4150,4150,4155,4150,2692
|
|
20230802,150000,3736436325,4155,4150,4155,4150,1075
|
|
20230802,145900,3731975035,4150,4170,4170,4150,4508
|
|
20230802,145800,3713228390,4160,4160,4170,4160,1881
|
|
20230802,145700,3705402665,4160,4160,4160,4155,91
|
|
20230802,145600,3705024280,4155,4160,4160,4155,165
|
|
20230802,145500,3704338440,4155,4150,4160,4150,3356
|
|
20230802,145400,3690383415,4145,4140,4145,4140,1687
|
|
20230802,145300,3683392430,4140,4140,4140,4140,400
|
|
20230802,145200,3681736430,4140,4130,4140,4130,6492
|
|
20230802,145100,3654924450,4130,4130,4130,4130,322
|
|
20230802,145000,3653594590,4130,4130,4130,4125,124
|
|
20230802,144900,3653082475,4130,4135,4135,4130,6046
|
|
20230802,144800,3628103415,4140,4135,4140,4135,2724
|
|
20230802,144700,3616839655,4135,4155,4155,4135,17220
|
|
20230802,144600,3545536270,4160,4160,4160,4160,22
|
|
20230802,144500,3545444750,4165,4150,4165,4150,1082
|
|
20230802,144400,3540954420,4150,4150,4150,4150,614
|
|
20230802,144300,3538406320,4150,4150,4150,4145,1522
|
|
20230802,144200,3532090835,4150,4150,4150,4150,1881
|
|
20230802,144100,3524284685,4150,4150,4150,4150,687
|
|
20230802,144000,3521433635,4150,4150,4155,4150,635
|
|
20230802,143900,3518798245,4155,4160,4160,4155,2480
|
|
20230802,143800,3508490955,4155,4155,4155,4155,405
|
|
20230802,143700,3506808180,4165,4170,4170,4165,635
|
|
20230802,143600,3504163345,4180,4180,4180,4180,0
|
|
20230802,143500,3504163345,4180,4165,4180,4165,1072
|
|
20230802,143400,3499692970,4160,4160,4160,4155,902
|
|
20230802,143300,3495942770,4160,4175,4175,4160,785
|
|
20230802,143200,3492671005,4175,4165,4175,4165,73
|
|
20230802,143100,3492366250,4165,4165,4165,4165,0
|
|
20230802,143000,3492366250,4165,4165,4170,4165,1024
|
|
20230802,142900,3488099130,4170,4145,4170,4145,3586
|
|
20230802,142800,3473209875,4145,4145,4145,4140,379
|
|
20230802,142700,3471640655,4145,4135,4145,4135,1299
|
|
20230802,142600,3466268060,4135,4140,4140,4135,2771
|
|
20230802,142500,3454809750,4140,4145,4145,4140,1013
|
|
20230802,142400,3450615905,4145,4150,4150,4145,260
|
|
20230802,142300,3449538165,4150,4150,4150,4145,1268
|
|
20230802,142200,3444276740,4150,4150,4150,4145,1398
|
|
20230802,142100,3438480040,4150,4150,4150,4150,0
|
|
20230802,142000,3438480040,4150,4150,4150,4150,77
|
|
20230802,141900,3438160490,4155,4150,4155,4145,633
|
|
20230802,141800,3435533640,4150,4145,4150,4145,662
|
|
20230802,141700,3432787140,4145,4150,4150,4145,24
|
|
20230802,141600,3432687555,4150,4150,4150,4140,8595
|
|
20230802,141500,3397058660,4150,4160,4160,4150,14833
|
|
20230802,141400,3335450300,4160,4160,4160,4160,1075
|
|
20230802,141300,3330978300,4160,4160,4160,4160,10
|
|
20230802,141200,3330936700,4160,4160,4160,4160,10
|
|
20230802,141100,3330895100,4155,4160,4180,4155,2512
|
|
20230802,141000,3320445375,4155,4160,4165,4155,6831
|
|
20230802,140900,3292046220,4165,4165,4170,4160,1308
|
|
20230802,140800,3286599090,4165,4180,4180,4165,3358
|
|
20230802,140700,3272595760,4170,4165,4170,4165,1565
|
|
20230802,140600,3266072755,4160,4165,4165,4160,108
|
|
20230802,140500,3265623420,4155,4160,4160,4155,501
|
|
20230802,140400,3263539265,4155,4155,4155,4155,1
|
|
20230802,140300,3263535110,4160,4160,4160,4160,1270
|
|
20230802,140200,3258251910,4155,4155,4155,4155,675
|
|
20230802,140100,3255447285,4155,4155,4155,4155,169
|
|
20230802,140000,3254745090,4155,4155,4155,4150,445
|
|
20230802,135900,3252896135,4155,4155,4155,4155,130
|
|
20230802,135800,3252355985,4155,4155,4155,4155,10
|
|
20230802,135700,3252314435,4150,4160,4160,4150,4000
|
|
20230802,135600,3235700725,4160,4160,4160,4160,1181
|
|
20230802,135500,3230787765,4165,4180,4180,4165,1397
|
|
20230802,135400,3224956165,4185,4150,4185,4150,14177
|
|
20230802,135300,3165934165,4160,4160,4160,4155,1823
|
|
20230802,135200,3158359395,4160,4150,4160,4150,3205
|
|
20230802,135100,3145052395,4150,4160,4160,4150,1450
|
|
20230802,135000,3139031870,4160,4155,4160,4155,839
|
|
20230802,134900,3135544495,4155,4150,4155,4145,1630
|
|
20230802,134800,3128778200,4155,4155,4180,4145,18320
|
|
20230802,134700,3052706290,4155,4160,4160,4155,2023
|
|
20230802,134600,3044290830,4180,4170,4180,4160,6702
|
|
20230802,134500,3016361540,4170,4175,4175,4170,2900
|
|
20230802,134400,3004264780,4175,4175,4175,4175,0
|
|
20230802,134300,3004264780,4175,4175,4175,4175,121
|
|
20230802,134200,3003759605,4175,4175,4175,4175,2000
|
|
20230802,134100,2995409605,4175,4185,4185,4175,623
|
|
20230802,134000,2992802850,4180,4180,4180,4180,405
|
|
20230802,133900,2991109950,4185,4185,4185,4185,1183
|
|
20230802,133800,2986159095,4185,4190,4190,4185,1158
|
|
20230802,133700,2981308505,4200,4200,4200,4200,0
|
|
20230802,133600,2981308505,4200,4200,4200,4200,0
|
|
20230802,133500,2981308505,4200,4200,4200,4200,210
|
|
20230802,133400,2980426505,4200,4195,4200,4190,1150
|
|
20230802,133300,2975607495,4195,4195,4200,4195,2229
|
|
20230802,133200,2966248760,4185,4195,4195,4185,1030
|
|
20230802,133100,2961931290,4200,4210,4210,4200,3804
|
|
20230802,133000,2945950090,4210,4215,4215,4210,2
|
|
20230802,132900,2945941665,4210,4210,4210,4210,150
|
|
20230802,132800,2945310165,4210,4205,4210,4205,991
|
|
20230802,132700,2941138605,4210,4210,4210,4210,458
|
|
20230802,132600,2939210425,4210,4200,4210,4200,192
|
|
20230802,132500,2938403535,4210,4195,4210,4195,60
|
|
20230802,132400,2938151085,4195,4195,4195,4195,353
|
|
20230802,132300,2936670250,4230,4185,4230,4185,7044
|
|
20230802,132200,2907127590,4190,4190,4190,4160,34705
|
|
20230802,132100,2762031130,4190,4200,4200,4190,3050
|
|
20230802,132000,2749232680,4200,4230,4230,4200,24194
|
|
20230802,131900,2647296370,4225,4225,4225,4225,1047
|
|
20230802,131800,2642872795,4255,4220,4255,4220,2604
|
|
20230802,131700,2631877695,4215,4240,4250,4215,13208
|
|
20230802,131600,2576118035,4235,4235,4235,4230,4154
|
|
20230802,131500,2558543815,4250,4245,4255,4240,1116
|
|
20230802,131400,2553811555,4235,4235,4235,4235,0
|
|
20230802,131300,2553811555,4235,4235,4235,4235,73
|
|
20230802,131200,2553502400,4235,4230,4235,4230,514
|
|
20230802,131100,2551325680,4230,4235,4235,4230,1500
|
|
20230802,131000,2544980360,4235,4230,4235,4230,215
|
|
20230802,130900,2544070420,4230,4265,4265,4230,895
|
|
20230802,130800,2540281595,4250,4235,4250,4230,2312
|
|
20230802,130700,2530478520,4240,4240,4240,4240,3
|
|
20230802,130600,2530465800,4240,4240,4240,4240,149
|
|
20230802,130500,2529834040,4235,4235,4235,4235,137
|
|
20230802,130400,2529253845,4235,4235,4235,4235,100
|
|
20230802,130300,2528830345,4230,4235,4245,4230,2526
|
|
20230802,130200,2518117405,4235,4235,4235,4235,656
|
|
20230802,130100,2515339245,4240,4245,4245,4240,2327
|
|
20230802,130000,2505472425,4245,4250,4250,4245,1519
|
|
20230802,125900,2499018920,4240,4240,4240,4240,0
|
|
20230802,125800,2499018920,4240,4250,4250,4240,836
|
|
20230802,125700,2495472280,4250,4250,4250,4250,0
|
|
20230802,125600,2495472280,4250,4250,4250,4250,0
|
|
20230802,125500,2495472280,4250,4250,4250,4250,1467
|
|
20230802,125400,2489237530,4245,4250,4250,4245,3204
|
|
20230802,125300,2475636060,4245,4250,4250,4245,427
|
|
20230802,125200,2473823195,4250,4250,4250,4250,53
|
|
20230802,125100,2473597945,4255,4250,4255,4250,222
|
|
20230802,125000,2472653945,4250,4250,4250,4245,2224
|
|
20230802,124900,2463203500,4255,4255,4255,4255,200
|
|
20230802,124800,2462352500,4255,4255,4255,4255,0
|
|
20230802,124700,2462352500,4255,4255,4255,4255,0
|
|
20230802,124600,2462352500,4255,4260,4260,4255,1492
|
|
20230802,124500,2456003890,4260,4260,4260,4260,0
|
|
20230802,124400,2456003890,4260,4260,4260,4260,110
|
|
20230802,124300,2455535290,4260,4260,4260,4260,0
|
|
20230802,124200,2455535290,4260,4260,4260,4260,593
|
|
20230802,124100,2453009110,4260,4260,4260,4260,747
|
|
20230802,124000,2449826890,4260,4260,4260,4260,0
|
|
20230802,123900,2449826890,4260,4275,4275,4260,5106
|
|
20230802,123800,2428053700,4280,4280,4280,4280,34
|
|
20230802,123700,2427908180,4285,4285,4285,4285,0
|
|
20230802,123600,2427908180,4285,4285,4285,4285,0
|
|
20230802,123500,2427908180,4285,4280,4285,4280,974
|
|
20230802,123400,2423739455,4280,4285,4285,4280,1194
|
|
20230802,123300,2418624135,4285,4285,4285,4285,0
|
|
20230802,123200,2418624135,4285,4285,4285,4285,200
|
|
20230802,123100,2417767135,4285,4285,4285,4285,39
|
|
20230802,123000,2417600020,4280,4280,4285,4280,540
|
|
20230802,122900,2415288815,4285,4280,4285,4280,800
|
|
20230802,122800,2411863380,4270,4270,4270,4270,1
|
|
20230802,122700,2411859110,4280,4275,4280,4275,201
|
|
20230802,122600,2410999830,4280,4280,4280,4280,0
|
|
20230802,122500,2410999830,4280,4290,4295,4280,2119
|
|
20230802,122400,2401918230,4275,4265,4275,4260,1826
|
|
20230802,122300,2394118615,4270,4270,4270,4270,241
|
|
20230802,122200,2393089545,4270,4265,4275,4265,1308
|
|
20230802,122100,2387501805,4265,4265,4265,4265,0
|
|
20230802,122000,2387501805,4265,4265,4265,4265,200
|
|
20230802,121900,2386648805,4265,4265,4265,4265,476
|
|
20230802,121800,2384618665,4265,4265,4265,4265,0
|
|
20230802,121700,2384618665,4265,4265,4265,4260,823
|
|
20230802,121600,2381112445,4270,4270,4270,4270,10
|
|
20230802,121500,2381069745,4265,4265,4270,4265,119
|
|
20230802,121400,2380561625,4265,4265,4265,4265,10
|
|
20230802,121300,2380518975,4265,4265,4265,4265,432
|
|
20230802,121200,2378676495,4275,4275,4275,4275,0
|
|
20230802,121100,2378676495,4275,4270,4275,4270,371
|
|
20230802,121000,2377092310,4270,4270,4270,4270,0
|
|
20230802,120900,2377092310,4270,4270,4270,4270,61
|
|
20230802,120800,2376831840,4270,4270,4270,4270,517
|
|
20230802,120700,2374624250,4275,4275,4275,4275,0
|
|
20230802,120600,2374624250,4275,4280,4280,4275,7613
|
|
20230802,120500,2342044430,4285,4285,4285,4285,1615
|
|
20230802,120400,2335124155,4280,4280,4280,4280,0
|
|
20230802,120300,2335124155,4280,4280,4280,4280,465
|
|
20230802,120200,2333133955,4280,4280,4280,4280,2
|
|
20230802,120100,2333125395,4280,4285,4285,4280,985
|
|
20230802,120000,2328908225,4285,4295,4340,4285,6437
|
|
20230802,115900,2301206575,4295,4300,4300,4285,129
|
|
20230802,115800,2300652600,4300,4280,4300,4280,3831
|
|
20230802,115700,2284237475,4270,4260,4270,4260,979
|
|
20230802,115600,2280065950,4260,4260,4260,4260,14
|
|
20230802,115500,2280006310,4260,4260,4260,4260,65
|
|
20230802,115400,2279729410,4255,4255,4255,4255,100
|
|
20230802,115300,2279303910,4260,4260,4260,4260,85
|
|
20230802,115200,2278941810,4255,4255,4255,4255,595
|
|
20230802,115100,2276410085,4250,4260,4260,4250,1200
|
|
20230802,115000,2271308585,4260,4255,4260,4255,2776
|
|
20230802,114900,2259496620,4260,4260,4260,4260,98
|
|
20230802,114800,2259079140,4260,4260,4260,4260,29
|
|
20230802,114700,2258955600,4265,4265,4265,4255,132
|
|
20230802,114600,2258393220,4265,4265,4265,4265,684
|
|
20230802,114500,2255475960,4265,4265,4265,4265,100
|
|
20230802,114400,2255049460,4265,4260,4265,4260,115
|
|
20230802,114300,2254559485,4265,4260,4265,4260,101
|
|
20230802,114200,2254129145,4260,4255,4260,4255,130
|
|
20230802,114100,2253575560,4260,4260,4260,4255,1040
|
|
20230802,114000,2249148420,4265,4265,4265,4265,132
|
|
20230802,113900,2248585440,4265,4265,4265,4265,0
|
|
20230802,113800,2248585440,4265,4260,4265,4260,570
|
|
20230802,113700,2246157165,4265,4265,4275,4265,1185
|
|
20230802,113600,2241102200,4265,4270,4270,4265,1017
|
|
20230802,113500,2236759860,4280,4280,4280,4270,237
|
|
20230802,113400,2235746220,4275,4275,4275,4275,115
|
|
20230802,113300,2235254595,4270,4270,4270,4270,300
|
|
20230802,113200,2233973595,4270,4265,4270,4265,481
|
|
20230802,113100,2231920725,4260,4270,4270,4260,140
|
|
20230802,113000,2231323925,4270,4270,4270,4270,225
|
|
20230802,112900,2230363175,4270,4270,4270,4270,15
|
|
20230802,112800,2230299125,4270,4270,4270,4270,15
|
|
20230802,112700,2230235075,4260,4255,4260,4255,1547
|
|
20230802,112600,2223649855,4260,4250,4265,4245,5025
|
|
20230802,112500,2202296995,4255,4250,4260,4240,2932
|
|
20230802,112400,2189837655,4250,4275,4275,4250,18939
|
|
20230802,112300,2109082330,4280,4280,4280,4280,65
|
|
20230802,112200,2108804130,4280,4280,4280,4280,90
|
|
20230802,112100,2108418930,4280,4285,4285,4275,431
|
|
20230802,112000,2106573690,4290,4295,4295,4290,457
|
|
20230802,111900,2104612380,4295,4295,4300,4295,1356
|
|
20230802,111800,2098788285,4295,4300,4300,4295,35
|
|
20230802,111700,2098637800,4300,4300,4300,4300,17
|
|
20230802,111600,2098564700,4300,4300,4300,4300,40
|
|
20230802,111500,2098392700,4300,4305,4305,4300,932
|
|
20230802,111400,2094384765,4305,4305,4305,4305,15
|
|
20230802,111300,2094320190,4300,4305,4305,4300,43
|
|
20230802,111200,2094135175,4300,4295,4300,4295,100
|
|
20230802,111100,2093705605,4315,4320,4320,4285,3638
|
|
20230802,111000,2078034280,4325,4330,4330,4325,35
|
|
20230802,110900,2077882830,4320,4335,4335,4320,553
|
|
20230802,110800,2075491010,4335,4325,4335,4315,1884
|
|
20230802,110700,2067343460,4330,4330,4330,4330,247
|
|
20230802,110600,2066273950,4315,4315,4315,4315,10000
|
|
20230802,110500,2023123950,4335,4315,4335,4315,2615
|
|
20230802,110400,2011824625,4315,4295,4325,4295,1517
|
|
20230802,110300,2005271680,4285,4290,4290,4285,4766
|
|
20230802,110200,1984825840,4285,4285,4285,4275,1380
|
|
20230802,110100,1978916515,4285,4280,4285,4280,516
|
|
20230802,110000,1976705505,4275,4285,4285,4275,2073
|
|
20230802,105900,1967833250,4290,4290,4295,4290,621
|
|
20230802,105800,1965168785,4290,4295,4295,4280,2273
|
|
20230802,105700,1955430645,4295,4275,4300,4275,4329
|
|
20230802,105600,1936867815,4275,4285,4285,4270,5908
|
|
20230802,105500,1911617515,4300,4290,4300,4280,5234
|
|
20230802,105400,1889195475,4285,4295,4295,4285,5416
|
|
20230802,105300,1865964110,4310,4300,4310,4285,8876
|
|
20230802,105200,1827865295,4295,4300,4300,4295,197
|
|
20230802,105100,1827019050,4300,4295,4300,4295,910
|
|
20230802,105000,1823110100,4300,4320,4320,4300,2506
|
|
20230802,104900,1812308055,4330,4335,4335,4330,1239
|
|
20230802,104800,1806943110,4330,4330,4350,4330,4731
|
|
20230802,104700,1786406755,4330,4320,4330,4320,1807
|
|
20230802,104600,1778592515,4305,4305,4305,4305,1249
|
|
20230802,104500,1773215570,4305,4305,4305,4300,1122
|
|
20230802,104400,1768387485,4305,4325,4325,4305,3377
|
|
20230802,104300,1753832950,4320,4320,4320,4320,36
|
|
20230802,104200,1753677430,4310,4320,4320,4310,1268
|
|
20230802,104100,1748211670,4320,4315,4320,4310,614
|
|
20230802,104000,1745561780,4310,4310,4310,4310,1515
|
|
20230802,103900,1739032130,4310,4310,4310,4310,1000
|
|
20230802,103800,1734722130,4300,4300,4300,4300,0
|
|
20230802,103700,1734722130,4300,4300,4300,4300,75
|
|
20230802,103600,1734399630,4300,4305,4305,4295,3053
|
|
20230802,103500,1721271990,4305,4305,4305,4305,1750
|
|
20230802,103400,1713738240,4305,4300,4305,4300,1040
|
|
20230802,103300,1709264990,4300,4315,4315,4300,2600
|
|
20230802,103200,1698065125,4315,4320,4325,4315,921
|
|
20230802,103100,1694086785,4320,4315,4320,4315,953
|
|
20230802,103000,1689970825,4325,4325,4325,4320,1686
|
|
20230802,102900,1682686805,4320,4330,4330,4320,1304
|
|
20230802,102800,1677045755,4335,4330,4335,4330,427
|
|
20230802,102700,1675195710,4335,4330,4335,4330,179
|
|
20230802,102600,1674420620,4330,4335,4335,4320,459
|
|
20230802,102500,1672435895,4325,4320,4325,4320,1512
|
|
20230802,102400,1665899365,4320,4355,4355,4320,14475
|
|
20230802,102300,1603263940,4345,4340,4345,4340,374
|
|
20230802,102200,1601639525,4355,4330,4355,4330,1696
|
|
20230802,102100,1594284640,4330,4340,4340,4330,3663
|
|
20230802,102000,1578395865,4350,4350,4350,4345,3793
|
|
20230802,101900,1561902045,4350,4365,4365,4350,6270
|
|
20230802,101800,1534547005,4370,4370,4370,4370,34
|
|
20230802,101700,1534398425,4365,4370,4370,4365,500
|
|
20230802,101600,1532215920,4370,4360,4370,4360,544
|
|
20230802,101500,1529841855,4360,4365,4370,4355,4821
|
|
20230802,101400,1508817450,4365,4360,4365,4360,1151
|
|
20230802,101300,1503794815,4360,4370,4370,4360,3250
|
|
20230802,101200,1489622545,4380,4395,4400,4370,4845
|
|
20230802,101100,1468392945,4395,4365,4400,4360,3195
|
|
20230802,101000,1454415015,4365,4390,4390,4360,8600
|
|
20230802,100900,1416811660,4390,4375,4390,4375,753
|
|
20230802,100800,1413514330,4375,4380,4380,4375,2544
|
|
20230802,100700,1402382495,4385,4385,4400,4380,8064
|
|
20230802,100600,1367049545,4395,4395,4400,4385,1719
|
|
20230802,100500,1359503405,4395,4410,4410,4395,7228
|
|
20230802,100400,1327704705,4410,4400,4410,4400,16127
|
|
20230802,100300,1256683035,4400,4385,4400,4385,3712
|
|
20230802,100200,1240388995,4385,4370,4385,4365,5412
|
|
20230802,100100,1216709490,4370,4380,4380,4360,5335
|
|
20230802,100000,1193412380,4380,4330,4380,4330,6296
|
|
20230802,095900,1165937515,4330,4330,4330,4330,1321
|
|
20230802,095800,1160217585,4330,4330,4330,4330,50
|
|
20230802,095700,1160001085,4325,4330,4335,4320,2309
|
|
20230802,095600,1150012040,4330,4340,4340,4330,3495
|
|
20230802,095500,1134867910,4345,4345,4345,4345,387
|
|
20230802,095400,1133186395,4345,4360,4360,4345,2500
|
|
20230802,095300,1122305635,4360,4370,4370,4360,2592
|
|
20230802,095200,1110999300,4370,4375,4375,4370,182
|
|
20230802,095100,1110203955,4375,4370,4375,4370,3286
|
|
20230802,095000,1095837080,4375,4375,4375,4375,814
|
|
20230802,094900,1092275830,4375,4340,4375,4340,2016
|
|
20230802,094800,1083510900,4330,4330,4330,4325,3553
|
|
20230802,094700,1068128910,4325,4330,4330,4320,3029
|
|
20230802,094600,1055021230,4320,4350,4350,4320,4670
|
|
20230802,094500,1034798650,4350,4355,4355,4350,1504
|
|
20230802,094400,1028251230,4360,4325,4360,4325,5503
|
|
20230802,094300,1004295565,4325,4325,4325,4325,30
|
|
20230802,094200,1004165815,4335,4330,4335,4320,8017
|
|
20230802,094100,969476705,4330,4335,4335,4330,1817
|
|
20230802,094000,961605390,4345,4340,4355,4325,1651
|
|
20230802,093900,954451015,4340,4365,4370,4340,13277
|
|
20230802,093800,896694710,4365,4375,4375,4365,3835
|
|
20230802,093700,879937410,4375,4390,4390,4375,1308
|
|
20230802,093600,874201620,4395,4410,4410,4395,371
|
|
20230802,093500,872569990,4395,4390,4395,4380,970
|
|
20230802,093400,868313920,4395,4400,4400,4395,1553
|
|
20230802,093300,861481795,4405,4410,4415,4405,184
|
|
20230802,093200,860670695,4410,4395,4415,4395,2078
|
|
20230802,093100,851516010,4390,4370,4390,4365,1152
|
|
20230802,093000,846471770,4380,4385,4385,4370,1650
|
|
20230802,092900,839247880,4380,4385,4385,4380,1005
|
|
20230802,092800,834845295,4385,4385,4385,4385,1717
|
|
20230802,092700,827316250,4390,4375,4390,4375,1371
|
|
20230802,092600,821312575,4380,4395,4395,4380,789
|
|
20230802,092500,817849330,4400,4410,4410,4400,4796
|
|
20230802,092400,796736220,4415,4410,4415,4410,1290
|
|
20230802,092300,791044830,4410,4430,4430,4405,5028
|
|
20230802,092200,768880170,4430,4430,4440,4430,3560
|
|
20230802,092100,753103475,4435,4435,4445,4400,9653
|
|
20230802,092000,710359145,4435,4435,4440,4430,7782
|
|
20230802,091900,675855075,4435,4425,4435,4425,9901
|
|
20230802,091800,632003215,4425,4420,4430,4420,8392
|
|
20230802,091700,594869740,4415,4415,4415,4410,4847
|
|
20230802,091600,573486665,4410,4400,4415,4395,7525
|
|
20230802,091500,540313555,4400,4380,4400,4380,3955
|
|
20230802,091400,522938110,4380,4385,4385,4380,2054
|
|
20230802,091300,513938480,4390,4375,4390,4365,4267
|
|
20230802,091200,495276720,4380,4365,4400,4360,50580
|
|
20230802,091100,273779410,4365,4345,4365,4345,2238
|
|
20230802,091000,264044005,4345,4360,4360,4340,7541
|
|
20230802,090900,231268050,4360,4320,4365,4320,15001
|
|
20230802,090800,166076845,4320,4300,4335,4300,15442
|
|
20230802,090700,99380415,4300,4280,4300,4280,8083
|
|
20230802,090600,64718980,4280,4255,4285,4255,2312
|
|
20230802,090500,54845670,4240,4245,4245,4240,551
|
|
20230802,090400,52508930,4245,4260,4265,4245,970
|
|
20230802,090300,48385550,4255,4245,4255,4245,553
|
|
20230802,090200,46037470,4230,4230,4235,4230,507
|
|
20230802,090100,43892830,4230,4230,4235,4215,1991
|
|
20230802,090000,35493445,4230,4225,4240,4225,7834
|