631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,192800,2674381235,4360,4360,4360,4360,5332
|
|
20230811,192700,2674381235,4360,4360,4360,4360,0
|
|
20230811,192600,2674381235,4360,4360,4360,4360,0
|
|
20230811,192500,2674381235,4360,4360,4360,4360,0
|
|
20230811,192400,2674381235,4360,4360,4360,4360,0
|
|
20230811,192300,2674381235,4360,4360,4360,4360,0
|
|
20230811,192200,2674381235,4360,4360,4360,4360,0
|
|
20230811,192100,2674381235,4360,4360,4360,4360,0
|
|
20230811,192000,2674381235,4360,4360,4360,4360,0
|
|
20230811,191900,2674381235,4360,4360,4360,4360,0
|
|
20230811,191800,2674381235,4360,4360,4360,4360,0
|
|
20230811,191700,2674381235,4360,4360,4360,4360,0
|
|
20230811,191600,2674381235,4360,4360,4360,4360,0
|
|
20230811,191500,2674381235,4360,4360,4360,4360,0
|
|
20230811,191400,2674381235,4360,4360,4360,4360,0
|
|
20230811,191300,2674381235,4360,4360,4360,4360,0
|
|
20230811,191200,2674381235,4360,4360,4360,4360,0
|
|
20230811,191100,2674381235,4360,4360,4360,4360,0
|
|
20230811,191000,2674381235,4360,4360,4360,4360,0
|
|
20230811,190900,2674381235,4360,4360,4360,4360,0
|
|
20230811,190800,2674381235,4360,4360,4360,4360,0
|
|
20230811,190700,2674381235,4360,4360,4360,4360,0
|
|
20230811,190600,2674381235,4360,4360,4360,4360,0
|
|
20230811,190500,2674381235,4360,4360,4360,4360,0
|
|
20230811,190400,2674381235,4360,4360,4360,4360,0
|
|
20230811,190300,2674381235,4360,4360,4360,4360,0
|
|
20230811,190200,2674381235,4360,4360,4360,4360,0
|
|
20230811,190100,2674381235,4360,4360,4360,4360,0
|
|
20230811,190000,2674381235,4360,4360,4360,4360,0
|
|
20230811,185900,2674381235,4360,4360,4360,4360,0
|
|
20230811,185800,2674381235,4360,4360,4360,4360,5332
|
|
20230811,185700,2674381235,4360,4360,4360,4360,0
|
|
20230811,185600,2674381235,4360,4360,4360,4360,0
|
|
20230811,185500,2674381235,4360,4360,4360,4360,0
|
|
20230811,185400,2674381235,4360,4360,4360,4360,0
|
|
20230811,185300,2674381235,4360,4360,4360,4360,0
|
|
20230811,185200,2674381235,4360,4360,4360,4360,0
|
|
20230811,185100,2674381235,4360,4360,4360,4360,0
|
|
20230811,185000,2674381235,4360,4360,4360,4360,0
|
|
20230811,184900,2674381235,4360,4360,4360,4360,0
|
|
20230811,184800,2674381235,4360,4360,4360,4360,0
|
|
20230811,184700,2674381235,4360,4360,4360,4360,0
|
|
20230811,184600,2674381235,4360,4360,4360,4360,0
|
|
20230811,184500,2674381235,4360,4360,4360,4360,0
|
|
20230811,184400,2674381235,4360,4360,4360,4360,0
|
|
20230811,184300,2674381235,4360,4360,4360,4360,0
|
|
20230811,184200,2674381235,4360,4360,4360,4360,0
|
|
20230811,184100,2674381235,4360,4360,4360,4360,0
|
|
20230811,184000,2674381235,4360,4360,4360,4360,0
|
|
20230811,183900,2674381235,4360,4360,4360,4360,0
|
|
20230811,183800,2674381235,4360,4360,4360,4360,0
|
|
20230811,183700,2674381235,4360,4360,4360,4360,0
|
|
20230811,183600,2674381235,4360,4360,4360,4360,0
|
|
20230811,183500,2674381235,4360,4360,4360,4360,0
|
|
20230811,183400,2674381235,4360,4360,4360,4360,0
|
|
20230811,183300,2674381235,4360,4360,4360,4360,0
|
|
20230811,183200,2674381235,4360,4360,4360,4360,0
|
|
20230811,183100,2674381235,4360,4360,4360,4360,0
|
|
20230811,183000,2674381235,4360,4360,4360,4360,0
|
|
20230811,182900,2674381235,4360,4360,4360,4360,0
|
|
20230811,182800,2674381235,4360,4360,4360,4360,5332
|
|
20230811,182700,2674381235,4360,4360,4360,4360,0
|
|
20230811,182600,2674381235,4360,4360,4360,4360,0
|
|
20230811,182500,2674381235,4360,4360,4360,4360,0
|
|
20230811,182400,2674381235,4360,4360,4360,4360,0
|
|
20230811,182300,2674381235,4360,4360,4360,4360,0
|
|
20230811,182200,2674381235,4360,4360,4360,4360,0
|
|
20230811,182100,2674381235,4360,4360,4360,4360,0
|
|
20230811,182000,2674381235,4360,4360,4360,4360,0
|
|
20230811,181900,2674381235,4360,4360,4360,4360,0
|
|
20230811,181800,2674381235,4360,4360,4360,4360,0
|
|
20230811,181700,2674381235,4360,4360,4360,4360,0
|
|
20230811,181600,2674381235,4360,4360,4360,4360,0
|
|
20230811,181500,2674381235,4360,4360,4360,4360,0
|
|
20230811,181400,2674381235,4360,4360,4360,4360,0
|
|
20230811,181300,2674381235,4360,4360,4360,4360,0
|
|
20230811,181200,2674381235,4360,4360,4360,4360,0
|
|
20230811,181100,2674381235,4360,4360,4360,4360,0
|
|
20230811,181000,2674381235,4360,4360,4360,4360,0
|
|
20230811,180900,2674381235,4360,4360,4360,4360,0
|
|
20230811,180800,2674381235,4360,4360,4360,4360,0
|
|
20230811,180700,2674381235,4360,4360,4360,4360,0
|
|
20230811,180600,2674381235,4360,4360,4360,4360,0
|
|
20230811,180500,2674381235,4360,4360,4360,4360,0
|
|
20230811,180400,2674381235,4360,4360,4360,4360,0
|
|
20230811,180300,2674381235,4360,4360,4360,4360,0
|
|
20230811,180200,2674381235,4360,4360,4360,4360,0
|
|
20230811,180100,2674381235,4360,4360,4360,4360,0
|
|
20230811,180000,2674381235,4360,4360,4360,4360,0
|
|
20230811,175900,2674381235,4360,4360,4360,4360,0
|
|
20230811,175800,2674381235,4360,4360,4360,4360,5332
|
|
20230811,175700,2674381235,4360,4360,4360,4360,0
|
|
20230811,175600,2674381235,4360,4360,4360,4360,0
|
|
20230811,175500,2674381235,4360,4360,4360,4360,0
|
|
20230811,175400,2674381235,4360,4360,4360,4360,0
|
|
20230811,175300,2674381235,4360,4360,4360,4360,0
|
|
20230811,175200,2674381235,4360,4360,4360,4360,0
|
|
20230811,175100,2674381235,4360,4360,4360,4360,0
|
|
20230811,175000,2674381235,4360,4360,4360,4360,0
|
|
20230811,174900,2674381235,4360,4360,4360,4360,0
|
|
20230811,174800,2674381235,4360,4360,4360,4360,0
|
|
20230811,174700,2674381235,4360,4360,4360,4360,0
|
|
20230811,174600,2674381235,4360,4360,4360,4360,0
|
|
20230811,174500,2674381235,4360,4360,4360,4360,0
|
|
20230811,174400,2674381235,4360,4360,4360,4360,0
|
|
20230811,174300,2674381235,4360,4360,4360,4360,0
|
|
20230811,174200,2674381235,4360,4360,4360,4360,0
|
|
20230811,174100,2674381235,4360,4360,4360,4360,0
|
|
20230811,174000,2674381235,4360,4360,4360,4360,0
|
|
20230811,173900,2674381235,4360,4360,4360,4360,0
|
|
20230811,173800,2674381235,4360,4360,4360,4360,0
|
|
20230811,173700,2674381235,4360,4360,4360,4360,0
|
|
20230811,173600,2674381235,4360,4360,4360,4360,0
|
|
20230811,173500,2674381235,4360,4360,4360,4360,0
|
|
20230811,173400,2674381235,4360,4360,4360,4360,0
|
|
20230811,173300,2674381235,4360,4360,4360,4360,0
|
|
20230811,173200,2674381235,4360,4360,4360,4360,0
|
|
20230811,173100,2674381235,4360,4360,4360,4360,0
|
|
20230811,173000,2674381235,4360,4360,4360,4360,0
|
|
20230811,172900,2674381235,4360,4360,4360,4360,0
|
|
20230811,172800,2674381235,4360,4360,4360,4360,5332
|
|
20230811,172700,2674381235,4360,4360,4360,4360,0
|
|
20230811,172600,2674381235,4360,4360,4360,4360,0
|
|
20230811,172500,2674381235,4360,4360,4360,4360,0
|
|
20230811,172400,2674381235,4360,4360,4360,4360,0
|
|
20230811,172300,2674381235,4360,4360,4360,4360,0
|
|
20230811,172200,2674381235,4360,4360,4360,4360,0
|
|
20230811,172100,2674381235,4360,4360,4360,4360,0
|
|
20230811,172000,2674381235,4360,4360,4360,4360,0
|
|
20230811,171900,2674381235,4360,4360,4360,4360,0
|
|
20230811,171800,2674381235,4360,4360,4360,4360,0
|
|
20230811,171700,2674381235,4360,4360,4360,4360,0
|
|
20230811,171600,2674381235,4360,4360,4360,4360,0
|
|
20230811,171500,2674381235,4360,4360,4360,4360,0
|
|
20230811,171400,2674381235,4360,4360,4360,4360,0
|
|
20230811,171300,2674381235,4360,4360,4360,4360,0
|
|
20230811,171200,2674381235,4360,4360,4360,4360,0
|
|
20230811,171100,2674381235,4360,4360,4360,4360,0
|
|
20230811,171000,2674381235,4360,4360,4360,4360,0
|
|
20230811,170900,2674381235,4360,4360,4360,4360,0
|
|
20230811,170800,2674381235,4360,4360,4360,4360,0
|
|
20230811,170700,2674381235,4360,4360,4360,4360,0
|
|
20230811,170600,2674381235,4360,4360,4360,4360,0
|
|
20230811,170500,2674381235,4360,4360,4360,4360,0
|
|
20230811,170400,2674381235,4360,4360,4360,4360,0
|
|
20230811,170300,2674381235,4360,4360,4360,4360,0
|
|
20230811,170200,2674381235,4360,4360,4360,4360,0
|
|
20230811,170100,2674381235,4360,4360,4360,4360,0
|
|
20230811,170000,2674381235,4360,4360,4360,4360,0
|
|
20230811,165900,2674381235,4360,4360,4360,4360,0
|
|
20230811,165800,2674381235,4360,4360,4360,4360,5332
|
|
20230811,165700,2674381235,4360,4360,4360,4360,0
|
|
20230811,165600,2674381235,4360,4360,4360,4360,0
|
|
20230811,165500,2674381235,4360,4360,4360,4360,0
|
|
20230811,165400,2674381235,4360,4360,4360,4360,0
|
|
20230811,165300,2674381235,4360,4360,4360,4360,0
|
|
20230811,165200,2674381235,4360,4360,4360,4360,0
|
|
20230811,165100,2674381235,4360,4360,4360,4360,0
|
|
20230811,165000,2674381235,4360,4360,4360,4360,0
|
|
20230811,164900,2674381235,4360,4360,4360,4360,0
|
|
20230811,164800,2674381235,4360,4360,4360,4360,0
|
|
20230811,164700,2674381235,4360,4360,4360,4360,0
|
|
20230811,164600,2674381235,4360,4360,4360,4360,0
|
|
20230811,164500,2674381235,4360,4360,4360,4360,0
|
|
20230811,164400,2674381235,4360,4360,4360,4360,0
|
|
20230811,164300,2674381235,4360,4360,4360,4360,0
|
|
20230811,164200,2674381235,4360,4360,4360,4360,0
|
|
20230811,164100,2674381235,4360,4360,4360,4360,0
|
|
20230811,164000,2674381235,4360,4360,4360,4360,0
|
|
20230811,163900,2674381235,4360,4360,4360,4360,0
|
|
20230811,163800,2674381235,4360,4360,4360,4360,0
|
|
20230811,163700,2674381235,4360,4360,4360,4360,0
|
|
20230811,163600,2674381235,4360,4360,4360,4360,0
|
|
20230811,163500,2674381235,4360,4360,4360,4360,0
|
|
20230811,163400,2674381235,4360,4360,4360,4360,0
|
|
20230811,163300,2674381235,4360,4360,4360,4360,0
|
|
20230811,163200,2674381235,4360,4360,4360,4360,0
|
|
20230811,163100,2674381235,4360,4360,4360,4360,0
|
|
20230811,163000,2674381235,4360,4360,4360,4360,0
|
|
20230811,162900,2674381235,4360,4360,4360,4360,0
|
|
20230811,162800,2674381235,4360,4360,4360,4360,5332
|
|
20230811,162700,2674381235,4360,4360,4360,4360,0
|
|
20230811,162600,2674381235,4360,4360,4360,4360,0
|
|
20230811,162500,2674381235,4360,4360,4360,4360,0
|
|
20230811,162400,2674381235,4360,4360,4360,4360,0
|
|
20230811,162300,2674381235,4360,4360,4360,4360,0
|
|
20230811,162200,2674381235,4360,4360,4360,4360,0
|
|
20230811,162100,2674381235,4360,4360,4360,4360,0
|
|
20230811,162000,2674381235,4360,4360,4360,4360,0
|
|
20230811,161900,2674381235,4360,4360,4360,4360,0
|
|
20230811,161800,2674381235,4360,4360,4360,4360,0
|
|
20230811,161700,2674381235,4360,4360,4360,4360,0
|
|
20230811,161600,2674381235,4360,4360,4360,4360,0
|
|
20230811,161500,2674381235,4360,4360,4360,4360,0
|
|
20230811,161400,2674381235,4360,4360,4360,4360,0
|
|
20230811,161300,2674381235,4360,4360,4360,4360,0
|
|
20230811,161200,2674381235,4360,4360,4360,4360,0
|
|
20230811,161100,2674381235,4360,4360,4360,4360,0
|
|
20230811,161000,2674381235,4360,4360,4360,4360,0
|
|
20230811,160900,2674381235,4360,4360,4360,4360,0
|
|
20230811,160800,2674381235,4360,4360,4360,4360,0
|
|
20230811,160700,2674381235,4360,4360,4360,4360,0
|
|
20230811,160600,2674381235,4360,4360,4360,4360,0
|
|
20230811,160500,2674381235,4360,4360,4360,4360,0
|
|
20230811,160400,2674381235,4360,4360,4360,4360,0
|
|
20230811,160300,2674381235,4360,4360,4360,4360,0
|
|
20230811,160200,2674381235,4360,4360,4360,4360,0
|
|
20230811,160100,2674381235,4360,4360,4360,4360,0
|
|
20230811,160000,2674381235,4360,4360,4360,4360,0
|
|
20230811,155900,2674381235,4360,4360,4360,4360,0
|
|
20230811,155800,2674381235,4360,4360,4360,4360,5332
|
|
20230811,155700,2674381235,4360,4360,4360,4360,0
|
|
20230811,155600,2674381235,4360,4360,4360,4360,0
|
|
20230811,155500,2674381235,4360,4360,4360,4360,0
|
|
20230811,155400,2674381235,4360,4360,4360,4360,0
|
|
20230811,155300,2674381235,4360,4360,4360,4360,0
|
|
20230811,155200,2674381235,4360,4360,4360,4360,0
|
|
20230811,155100,2674381235,4360,4360,4360,4360,0
|
|
20230811,155000,2674381235,4360,4360,4360,4360,0
|
|
20230811,154900,2674381235,4360,4360,4360,4360,0
|
|
20230811,154800,2674381235,4360,4360,4360,4360,0
|
|
20230811,154700,2674381235,4360,4360,4360,4360,0
|
|
20230811,154600,2674381235,4360,4360,4360,4360,0
|
|
20230811,154500,2674381235,4360,4360,4360,4360,0
|
|
20230811,154400,2674381235,4360,4360,4360,4360,0
|
|
20230811,154300,2674381235,4360,4360,4360,4360,0
|
|
20230811,154200,2674381235,4360,4360,4360,4360,0
|
|
20230811,154100,2674381235,4360,4360,4360,4360,0
|
|
20230811,154000,2674381235,4360,4360,4360,4360,0
|
|
20230811,153900,2674381235,4360,4360,4360,4360,0
|
|
20230811,153800,2674381235,4360,4360,4360,4360,0
|
|
20230811,153700,2674381235,4360,4360,4360,4360,0
|
|
20230811,153600,2674381235,4360,4360,4360,4360,0
|
|
20230811,153500,2674381235,4360,4360,4360,4360,0
|
|
20230811,153400,2674381235,4360,4360,4360,4360,0
|
|
20230811,153300,2674381235,4360,4360,4360,4360,0
|
|
20230811,153200,2674381235,4360,4360,4360,4360,0
|
|
20230811,153100,2674381235,4360,4360,4360,4360,0
|
|
20230811,153000,2674381235,4360,4360,4360,4360,5332
|
|
20230811,152900,2651133715,4320,4320,4320,4320,0
|
|
20230811,152800,2651133715,4320,4320,4320,4320,0
|
|
20230811,152700,2651133715,4320,4320,4320,4320,0
|
|
20230811,152600,2651133715,4320,4320,4320,4320,0
|
|
20230811,152500,2651133715,4320,4320,4320,4320,0
|
|
20230811,152400,2651133715,4320,4320,4320,4320,0
|
|
20230811,152300,2651133715,4320,4320,4320,4320,0
|
|
20230811,152200,2651133715,4320,4320,4320,4320,0
|
|
20230811,152100,2651133715,4320,4320,4320,4320,0
|
|
20230811,152000,2651133715,4320,4320,4320,4320,0
|
|
20230811,151900,2651133715,4320,4320,4320,4320,234
|
|
20230811,151800,2650122835,4325,4325,4325,4325,1257
|
|
20230811,151700,2644686310,4325,4325,4325,4325,200
|
|
20230811,151600,2643821310,4335,4335,4335,4335,2
|
|
20230811,151500,2643812640,4325,4325,4325,4325,2
|
|
20230811,151400,2643803990,4335,4320,4335,4320,401
|
|
20230811,151300,2642071655,4315,4315,4315,4315,1479
|
|
20230811,151200,2635689770,4320,4320,4320,4320,100
|
|
20230811,151100,2635257770,4315,4315,4320,4315,1400
|
|
20230811,151000,2629214270,4315,4335,4335,4315,2466
|
|
20230811,150900,2618546020,4335,4335,4335,4335,3
|
|
20230811,150800,2618533015,4325,4325,4325,4315,314
|
|
20230811,150700,2617175465,4315,4320,4320,4315,2788
|
|
20230811,150600,2605131925,4335,4335,4335,4335,10
|
|
20230811,150500,2605088575,4325,4335,4335,4325,2400
|
|
20230811,150400,2594699445,4335,4340,4340,4335,630
|
|
20230811,150300,2591967660,4350,4350,4350,4350,202
|
|
20230811,150200,2591088960,4355,4350,4355,4340,584
|
|
20230811,150100,2588553860,4350,4350,4355,4350,99
|
|
20230811,150000,2588123205,4355,4355,4355,4340,103
|
|
20230811,145900,2587675875,4355,4350,4355,4350,100
|
|
20230811,145800,2587240870,4350,4345,4350,4345,2168
|
|
20230811,145700,2577820905,4345,4345,4345,4345,7000
|
|
20230811,145600,2547405905,4345,4345,4345,4345,0
|
|
20230811,145500,2547405905,4345,4345,4345,4345,154
|
|
20230811,145400,2546736775,4345,4340,4345,4335,59
|
|
20230811,145300,2546480715,4340,4340,4340,4340,77
|
|
20230811,145200,2546146535,4345,4345,4345,4345,16
|
|
20230811,145100,2546077015,4345,4335,4345,4335,546
|
|
20230811,145000,2543708500,4320,4325,4325,4320,2722
|
|
20230811,144900,2531939360,4325,4325,4335,4320,4388
|
|
20230811,144800,2512962250,4320,4325,4325,4320,970
|
|
20230811,144700,2508770960,4320,4320,4320,4320,1977
|
|
20230811,144600,2500230320,4315,4310,4315,4305,403
|
|
20230811,144500,2498492455,4305,4320,4320,4305,2198
|
|
20230811,144400,2489017215,4320,4320,4320,4320,108
|
|
20230811,144300,2488550655,4330,4315,4330,4310,810
|
|
20230811,144200,2485058520,4315,4330,4330,4315,4911
|
|
20230811,144100,2463843605,4330,4330,4330,4330,0
|
|
20230811,144000,2463843605,4330,4335,4335,4330,1690
|
|
20230811,143900,2456520905,4335,4325,4335,4325,210
|
|
20230811,143800,2455612555,4325,4325,4325,4325,0
|
|
20230811,143700,2455612555,4325,4325,4325,4325,0
|
|
20230811,143600,2455612555,4325,4325,4325,4325,0
|
|
20230811,143500,2455612555,4325,4325,4325,4325,381
|
|
20230811,143400,2453964730,4325,4325,4325,4325,4
|
|
20230811,143300,2453947430,4325,4325,4325,4325,616
|
|
20230811,143200,2451283230,4325,4320,4325,4320,1603
|
|
20230811,143100,2444350260,4325,4325,4325,4325,467
|
|
20230811,143000,2442330485,4320,4320,4320,4320,290
|
|
20230811,142900,2441077685,4325,4340,4340,4325,2641
|
|
20230811,142800,2429646060,4340,4340,4340,4340,156
|
|
20230811,142700,2428969020,4340,4340,4340,4340,0
|
|
20230811,142600,2428969020,4340,4335,4340,4335,346
|
|
20230811,142500,2427467385,4340,4340,4340,4340,0
|
|
20230811,142400,2427467385,4340,4340,4340,4340,0
|
|
20230811,142300,2427467385,4340,4340,4340,4340,0
|
|
20230811,142200,2427467385,4340,4340,4340,4340,0
|
|
20230811,142100,2427467385,4340,4340,4340,4340,22
|
|
20230811,142000,2427371905,4325,4335,4335,4325,475
|
|
20230811,141900,2425315985,4340,4345,4345,4340,60
|
|
20230811,141800,2425055485,4345,4340,4345,4340,91
|
|
20230811,141700,2424660140,4335,4335,4335,4335,22
|
|
20230811,141600,2424564770,4340,4340,4340,4340,0
|
|
20230811,141500,2424564770,4340,4340,4340,4340,202
|
|
20230811,141400,2423688090,4330,4340,4340,4330,996
|
|
20230811,141300,2419375390,4340,4345,4345,4330,4325
|
|
20230811,141200,2400607225,4350,4350,4350,4350,10
|
|
20230811,141100,2400563725,4350,4350,4350,4350,0
|
|
20230811,141000,2400563725,4350,4350,4350,4350,1150
|
|
20230811,140900,2395561225,4345,4345,4345,4345,987
|
|
20230811,140800,2391272710,4345,4350,4350,4345,7
|
|
20230811,140700,2391242265,4350,4350,4355,4350,1671
|
|
20230811,140600,2383973365,4355,4355,4400,4355,8213
|
|
20230811,140500,2347985755,4355,4355,4355,4355,0
|
|
20230811,140400,2347985755,4355,4355,4355,4355,94
|
|
20230811,140300,2347576385,4375,4375,4375,4375,0
|
|
20230811,140200,2347576385,4375,4360,4375,4355,709
|
|
20230811,140100,2344488565,4360,4360,4360,4360,0
|
|
20230811,140000,2344488565,4360,4370,4370,4360,53
|
|
20230811,135900,2344257020,4365,4355,4365,4355,124
|
|
20230811,135800,2343715970,4355,4360,4360,4355,3906
|
|
20230811,135700,2326690810,4360,4360,4360,4360,0
|
|
20230811,135600,2326690810,4360,4365,4365,4360,3938
|
|
20230811,135500,2309503605,4365,4370,4370,4365,7113
|
|
20230811,135400,2278443275,4375,4375,4375,4375,0
|
|
20230811,135300,2278443275,4375,4375,4375,4375,835
|
|
20230811,135200,2274790150,4380,4380,4380,4380,0
|
|
20230811,135100,2274790150,4380,4380,4380,4380,1
|
|
20230811,135000,2274785770,4375,4375,4375,4375,100
|
|
20230811,134900,2274348270,4375,4375,4375,4375,115
|
|
20230811,134800,2273845145,4380,4380,4380,4380,0
|
|
20230811,134700,2273845145,4380,4385,4385,4380,2485
|
|
20230811,134600,2262960700,4385,4385,4385,4385,0
|
|
20230811,134500,2262960700,4385,4385,4385,4385,0
|
|
20230811,134400,2262960700,4385,4385,4385,4385,8
|
|
20230811,134300,2262925620,4380,4375,4380,4370,5357
|
|
20230811,134200,2239508445,4375,4380,4380,4375,1042
|
|
20230811,134100,2234949685,4380,4380,4380,4380,459
|
|
20230811,134000,2232939265,4375,4375,4380,4375,3343
|
|
20230811,133900,2218313575,4375,4375,4380,4375,143
|
|
20230811,133800,2217687900,4380,4380,4380,4380,0
|
|
20230811,133700,2217687900,4380,4385,4385,4380,2118
|
|
20230811,133600,2208402945,4385,4390,4390,4385,1000
|
|
20230811,133500,2204017865,4390,4390,4390,4390,0
|
|
20230811,133400,2204017865,4390,4390,4390,4390,55
|
|
20230811,133300,2203776415,4390,4390,4390,4390,127
|
|
20230811,133200,2203218885,4390,4395,4400,4390,348
|
|
20230811,133100,2201689455,4390,4385,4390,4385,405
|
|
20230811,133000,2199911585,4390,4380,4390,4380,58
|
|
20230811,132900,2199657525,4380,4380,4380,4380,386
|
|
20230811,132800,2197966845,4380,4385,4385,4380,1127
|
|
20230811,132700,2193027475,4390,4385,4390,4385,111
|
|
20230811,132600,2192540730,4385,4385,4390,4385,388
|
|
20230811,132500,2190839345,4385,4395,4395,4385,686
|
|
20230811,132400,2187827685,4395,4395,4395,4395,16
|
|
20230811,132300,2187757365,4395,4400,4400,4395,1969
|
|
20230811,132200,2179102180,4400,4415,4415,4395,1313
|
|
20230811,132100,2173325840,4420,4420,4420,4400,3850
|
|
20230811,132000,2156348580,4425,4425,4430,4425,4458
|
|
20230811,131900,2136621645,4425,4410,4425,4410,2227
|
|
20230811,131800,2126787140,4410,4400,4410,4400,606
|
|
20230811,131700,2124120705,4405,4400,4405,4400,183
|
|
20230811,131600,2123314770,4400,4415,4415,4400,532
|
|
20230811,131500,2120971205,4415,4390,4415,4390,14177
|
|
20230811,131400,2058600330,4385,4380,4385,4380,207
|
|
20230811,131300,2057692720,4380,4385,4385,4380,773
|
|
20230811,131200,2054305530,4385,4385,4385,4385,2
|
|
20230811,131100,2054296760,4390,4390,4390,4390,310
|
|
20230811,131000,2052935860,4390,4385,4390,4385,129
|
|
20230811,130900,2052369615,4390,4385,4390,4385,1702
|
|
20230811,130800,2044898185,4385,4380,4385,4380,308
|
|
20230811,130700,2043547640,4390,4390,4390,4390,110
|
|
20230811,130600,2043064740,4390,4390,4390,4390,0
|
|
20230811,130500,2043064740,4390,4390,4390,4390,1712
|
|
20230811,130400,2035549060,4390,4385,4390,4380,1029
|
|
20230811,130300,2031036400,4385,4385,4385,4385,0
|
|
20230811,130200,2031036400,4385,4385,4385,4385,2232
|
|
20230811,130100,2021249080,4385,4385,4385,4385,234
|
|
20230811,130000,2020222990,4385,4385,4385,4385,8
|
|
20230811,125900,2020187910,4385,4385,4385,4385,2495
|
|
20230811,125800,2009247335,4385,4385,4385,4385,854
|
|
20230811,125700,2005502545,4385,4385,4385,4385,250
|
|
20230811,125600,2004406295,4385,4380,4385,4380,425
|
|
20230811,125500,2002542790,4380,4380,4380,4380,400
|
|
20230811,125400,2000790790,4380,4375,4380,4375,682
|
|
20230811,125300,1997807010,4380,4380,4380,4380,1171
|
|
20230811,125200,1992678030,4380,4375,4380,4375,331
|
|
20230811,125100,1991228400,4380,4380,4380,4380,500
|
|
20230811,125000,1989038400,4380,4380,4380,4380,250
|
|
20230811,124900,1987943400,4380,4380,4380,4380,111
|
|
20230811,124800,1987457220,4375,4375,4375,4375,0
|
|
20230811,124700,1987457220,4375,4375,4375,4375,1
|
|
20230811,124600,1987452845,4370,4370,4370,4370,3
|
|
20230811,124500,1987439735,4370,4370,4370,4370,49
|
|
20230811,124400,1987225605,4365,4375,4375,4365,1256
|
|
20230811,124300,1981741985,4380,4380,4380,4380,73
|
|
20230811,124200,1981422245,4380,4375,4380,4375,5
|
|
20230811,124100,1981400365,4375,4365,4375,4365,1303
|
|
20230811,124000,1975706125,4365,4365,4365,4365,1
|
|
20230811,123900,1975701760,4370,4370,4370,4370,50
|
|
20230811,123800,1975483260,4370,4360,4370,4360,2693
|
|
20230811,123700,1963737210,4360,4360,4360,4360,0
|
|
20230811,123600,1963737210,4360,4350,4360,4350,13
|
|
20230811,123500,1963680640,4360,4350,4360,4350,2
|
|
20230811,123400,1963671930,4350,4345,4350,4345,57
|
|
20230811,123300,1963424005,4350,4350,4350,4350,827
|
|
20230811,123200,1959826555,4350,4370,4370,4350,1903
|
|
20230811,123100,1951533880,4375,4375,4375,4375,150
|
|
20230811,123000,1950877630,4385,4385,4385,4385,0
|
|
20230811,122900,1950877630,4385,4385,4385,4385,23
|
|
20230811,122800,1950776775,4380,4380,4380,4380,1267
|
|
20230811,122700,1945227315,4385,4395,4395,4385,1075
|
|
20230811,122600,1940507675,4395,4395,4395,4395,125
|
|
20230811,122500,1939958300,4390,4385,4395,4385,483
|
|
20230811,122400,1937838015,4385,4390,4390,4385,185
|
|
20230811,122300,1937026350,4395,4395,4395,4390,591
|
|
20230811,122200,1934428920,4395,4385,4395,4380,436
|
|
20230811,122100,1932513565,4385,4385,4385,4385,4
|
|
20230811,122000,1932496025,4390,4385,4390,4385,51
|
|
20230811,121900,1932272380,4390,4390,4390,4390,200
|
|
20230811,121800,1931394380,4390,4390,4390,4390,10
|
|
20230811,121700,1931350480,4370,4370,4370,4370,1155
|
|
20230811,121600,1926303130,4375,4375,4375,4375,208
|
|
20230811,121500,1925393130,4375,4380,4380,4375,4438
|
|
20230811,121400,1905957405,4380,4385,4395,4380,1745
|
|
20230811,121300,1898304670,4375,4385,4385,4375,875
|
|
20230811,121200,1894473775,4385,4390,4390,4385,52
|
|
20230811,121100,1894245745,4390,4390,4390,4390,600
|
|
20230811,121000,1891611745,4390,4395,4400,4390,1980
|
|
20230811,120900,1882902290,4380,4385,4400,4380,12672
|
|
20230811,120800,1827276230,4375,4385,4390,4375,853
|
|
20230811,120700,1823539090,4385,4385,4385,4385,510
|
|
20230811,120600,1821302740,4375,4375,4375,4375,517
|
|
20230811,120500,1819040865,4385,4385,4385,4385,500
|
|
20230811,120400,1816848365,4365,4370,4370,4365,2314
|
|
20230811,120300,1806747540,4385,4370,4385,4360,1090
|
|
20230811,120200,1801990105,4380,4390,4390,4380,416
|
|
20230811,120100,1800167110,4390,4390,4390,4390,227
|
|
20230811,120000,1799170580,4390,4395,4395,4385,37
|
|
20230811,115900,1799008120,4390,4390,4390,4390,45
|
|
20230811,115800,1798810570,4395,4395,4395,4395,2
|
|
20230811,115700,1798801780,4390,4380,4390,4380,1233
|
|
20230811,115600,1793390745,4380,4385,4390,4380,436
|
|
20230811,115500,1791478215,4385,4380,4385,4380,11
|
|
20230811,115400,1791429990,4385,4385,4385,4385,23
|
|
20230811,115300,1791329135,4390,4390,4390,4390,31
|
|
20230811,115200,1791193045,4390,4390,4390,4390,6
|
|
20230811,115100,1791166705,4390,4390,4390,4390,620
|
|
20230811,115000,1788444905,4390,4385,4390,4370,2337
|
|
20230811,114900,1778198205,4390,4360,4390,4360,6413
|
|
20230811,114800,1750224740,4350,4350,4355,4350,3103
|
|
20230811,114700,1736726675,4350,4355,4360,4350,1542
|
|
20230811,114600,1730011870,4360,4360,4360,4360,15
|
|
20230811,114500,1729946470,4360,4365,4365,4360,444
|
|
20230811,114400,1728010575,4365,4380,4380,4365,2220
|
|
20230811,114300,1718313170,4380,4385,4385,4380,687
|
|
20230811,114200,1715304095,4390,4380,4390,4380,1053
|
|
20230811,114100,1710691925,4385,4385,4390,4385,293
|
|
20230811,114000,1709407105,4385,4395,4395,4385,312
|
|
20230811,113900,1708038930,4385,4390,4390,4385,146
|
|
20230811,113800,1707398240,4395,4395,4395,4390,5
|
|
20230811,113700,1707376270,4395,4395,4395,4385,1139
|
|
20230811,113600,1702379940,4390,4390,4390,4390,44
|
|
20230811,113500,1702186780,4395,4395,4395,4395,31
|
|
20230811,113400,1702050535,4395,4390,4395,4390,30
|
|
20230811,113300,1701918815,4395,4395,4395,4395,1
|
|
20230811,113200,1701914420,4385,4385,4385,4380,3825
|
|
20230811,113100,1685154950,4385,4390,4390,4385,3958
|
|
20230811,113000,1667798670,4385,4385,4390,4385,733
|
|
20230811,112900,1664583450,4390,4395,4395,4390,774
|
|
20230811,112800,1661185570,4395,4400,4400,4395,321
|
|
20230811,112700,1659774015,4400,4400,4400,4400,57
|
|
20230811,112600,1659523215,4395,4385,4395,4385,3969
|
|
20230811,112500,1642107985,4385,4400,4400,4385,375
|
|
20230811,112400,1640463535,4400,4395,4400,4385,1704
|
|
20230811,112300,1632983950,4390,4405,4405,4390,3451
|
|
20230811,112200,1617814060,4410,4425,4425,4400,8976
|
|
20230811,112100,1578164680,4420,4425,4435,4420,9730
|
|
20230811,112000,1535082580,4420,4410,4420,4410,2831
|
|
20230811,111900,1522579150,4410,4405,4410,4405,3254
|
|
20230811,111800,1508243365,4405,4400,4405,4400,4702
|
|
20230811,111700,1487531415,4395,4410,4410,4395,5000
|
|
20230811,111600,1465526010,4410,4415,4415,4410,2241
|
|
20230811,111500,1455636400,4415,4400,4415,4400,5799
|
|
20230811,111400,1430092050,4400,4400,4400,4400,2013
|
|
20230811,111300,1421234850,4395,4395,4400,4395,460
|
|
20230811,111200,1419213135,4395,4395,4395,4385,1252
|
|
20230811,111100,1413717100,4390,4390,4395,4390,3268
|
|
20230811,111000,1399357485,4390,4385,4390,4380,6476
|
|
20230811,110900,1370961830,4380,4390,4390,4380,1680
|
|
20230811,110800,1363591045,4385,4390,4390,4385,859
|
|
20230811,110700,1359820815,4380,4390,4390,4380,257
|
|
20230811,110600,1358693930,4395,4390,4395,4385,1431
|
|
20230811,110500,1352415970,4390,4385,4390,4375,3712
|
|
20230811,110400,1336153260,4380,4375,4385,4375,4448
|
|
20230811,110300,1316685190,4375,4380,4380,4375,2088
|
|
20230811,110200,1307540250,4380,4385,4395,4380,2245
|
|
20230811,110100,1297698490,4375,4395,4395,4375,5444
|
|
20230811,110000,1273847160,4395,4400,4405,4390,5953
|
|
20230811,105900,1247667860,4405,4400,4410,4395,1083
|
|
20230811,105800,1242902155,4400,4400,4405,4395,13432
|
|
20230811,105700,1183792875,4400,4370,4400,4370,5194
|
|
20230811,105600,1160985310,4370,4395,4395,4370,1745
|
|
20230811,105500,1153341360,4390,4375,4390,4375,9182
|
|
20230811,105400,1113128030,4375,4345,4380,4345,15189
|
|
20230811,105300,1046855455,4340,4345,4350,4340,95
|
|
20230811,105200,1046442445,4345,4340,4345,4335,764
|
|
20230811,105100,1043126385,4340,4345,4345,4340,1075
|
|
20230811,105000,1038460755,4350,4345,4350,4345,1102
|
|
20230811,104900,1033670990,4345,4335,4355,4335,6350
|
|
20230811,104800,1006076540,4340,4330,4340,4330,2015
|
|
20230811,104700,997338585,4330,4325,4335,4325,548
|
|
20230811,104600,994967675,4315,4325,4325,4315,416
|
|
20230811,104500,993169210,4325,4330,4340,4325,4363
|
|
20230811,104400,974254735,4330,4320,4330,4320,6287
|
|
20230811,104300,947063605,4320,4290,4320,4280,7358
|
|
20230811,104200,915408870,4285,4295,4295,4285,104
|
|
20230811,104100,914962235,4295,4290,4300,4290,2011
|
|
20230811,104000,906332775,4290,4275,4290,4275,4259
|
|
20230811,103900,888087340,4280,4280,4280,4280,2
|
|
20230811,103800,888078780,4275,4275,4275,4275,3
|
|
20230811,103700,888065955,4270,4265,4270,4265,1100
|
|
20230811,103600,883369055,4265,4260,4265,4260,2945
|
|
20230811,103500,870823320,4270,4270,4270,4270,3
|
|
20230811,103400,870810510,4270,4270,4270,4270,6
|
|
20230811,103300,870784890,4270,4270,4270,4270,1700
|
|
20230811,103200,863525890,4265,4265,4265,4265,1066
|
|
20230811,103100,858979400,4265,4265,4265,4265,33
|
|
20230811,103000,858838655,4260,4260,4260,4260,53
|
|
20230811,102900,858612875,4260,4260,4260,4260,1465
|
|
20230811,102800,852371975,4260,4255,4260,4255,266
|
|
20230811,102700,851240130,4245,4240,4245,4240,824
|
|
20230811,102600,847743750,4245,4235,4245,4235,57
|
|
20230811,102500,847502285,4245,4245,4245,4235,602
|
|
20230811,102400,844952260,4255,4255,4255,4255,42
|
|
20230811,102300,844773550,4245,4230,4245,4230,45
|
|
20230811,102200,844583035,4230,4255,4255,4230,7094
|
|
20230811,102100,814453175,4255,4255,4255,4255,6
|
|
20230811,102000,814427645,4255,4255,4260,4255,8
|
|
20230811,101900,814393580,4260,4260,4260,4260,3
|
|
20230811,101800,814380800,4260,4260,4260,4255,322
|
|
20230811,101700,813010610,4260,4260,4260,4260,200
|
|
20230811,101600,812158610,4260,4260,4260,4230,4512
|
|
20230811,101500,792970115,4260,4265,4265,4260,534
|
|
20230811,101400,790695250,4270,4270,4270,4270,4
|
|
20230811,101300,790678170,4270,4270,4270,4270,1197
|
|
20230811,101200,785566980,4275,4275,4275,4275,21
|
|
20230811,101100,785477205,4275,4285,4295,4275,5150
|
|
20230811,101000,763433705,4290,4290,4290,4290,6
|
|
20230811,100900,763407965,4295,4295,4295,4295,416
|
|
20230811,100800,761621245,4300,4300,4300,4300,0
|
|
20230811,100700,761621245,4300,4295,4300,4290,457
|
|
20230811,100600,759659225,4300,4300,4300,4300,577
|
|
20230811,100500,757178125,4300,4300,4300,4300,39
|
|
20230811,100400,757010425,4300,4305,4305,4295,1051
|
|
20230811,100300,752493945,4305,4305,4305,4300,814
|
|
20230811,100200,748993165,4310,4300,4315,4300,3583
|
|
20230811,100100,733562025,4305,4275,4325,4275,16948
|
|
20230811,100000,660653905,4275,4265,4275,4265,2521
|
|
20230811,095900,649886175,4265,4260,4265,4260,2615
|
|
20230811,095800,638745610,4265,4280,4280,4265,4844
|
|
20230811,095700,618044870,4285,4270,4285,4270,2249
|
|
20230811,095600,608429555,4270,4255,4270,4245,4716
|
|
20230811,095500,588364195,4265,4260,4265,4260,1559
|
|
20230811,095400,581717845,4230,4225,4300,4225,25438
|
|
20230811,095300,473125655,4215,4220,4225,4215,2671
|
|
20230811,095200,461846645,4220,4210,4220,4210,437
|
|
20230811,095100,460006865,4210,4210,4210,4210,91
|
|
20230811,095000,459623755,4210,4200,4210,4200,1340
|
|
20230811,094900,453991620,4200,4205,4205,4200,12
|
|
20230811,094800,453941200,4200,4195,4200,4195,1841
|
|
20230811,094700,446214515,4185,4190,4190,4185,108
|
|
20230811,094600,445762100,4185,4190,4190,4185,357
|
|
20230811,094500,444267265,4185,4190,4190,4185,556
|
|
20230811,094400,441940390,4190,4195,4195,4190,122
|
|
20230811,094300,441429165,4200,4165,4200,4165,2541
|
|
20230811,094200,430818375,4170,4170,4170,4165,1608
|
|
20230811,094100,424117390,4170,4180,4180,4170,1704
|
|
20230811,094000,417010995,4180,4190,4190,4180,953
|
|
20230811,093900,413024305,4190,4190,4190,4185,689
|
|
20230811,093800,410137925,4190,4195,4195,4190,678
|
|
20230811,093700,407294075,4200,4210,4210,4200,1439
|
|
20230811,093600,401243015,4210,4210,4210,4210,19
|
|
20230811,093500,401163025,4210,4210,4210,4205,5
|
|
20230811,093400,401141980,4205,4220,4220,4205,1742
|
|
20230811,093300,393808690,4230,4230,4230,4205,11603
|
|
20230811,093200,344850635,4230,4225,4230,4225,17
|
|
20230811,093100,344778735,4235,4200,4235,4200,5913
|
|
20230811,093000,319855625,4200,4205,4205,4195,1478
|
|
20230811,092900,313645450,4205,4230,4230,4200,1438
|
|
20230811,092800,307584940,4230,4205,4250,4205,13757
|
|
20230811,092700,249271510,4205,4210,4210,4205,384
|
|
20230811,092600,247656775,4215,4220,4220,4205,2139
|
|
20230811,092500,238643410,4220,4205,4220,4205,2196
|
|
20230811,092400,229391945,4205,4200,4205,4200,777
|
|
20230811,092300,226128505,4200,4210,4210,4200,2701
|
|
20230811,092200,214758920,4210,4210,4210,4210,7
|
|
20230811,092100,214729450,4210,4210,4210,4210,355
|
|
20230811,092000,213234900,4210,4210,4210,4210,3
|
|
20230811,091900,213222270,4210,4205,4210,4205,84
|
|
20230811,091800,212869015,4200,4200,4200,4195,532
|
|
20230811,091700,210635160,4195,4200,4215,4195,7360
|
|
20230811,091600,179698150,4195,4200,4200,4195,461
|
|
20230811,091500,177762265,4205,4205,4205,4200,229
|
|
20230811,091400,176799400,4205,4205,4205,4200,87
|
|
20230811,091300,176433985,4205,4205,4210,4200,294
|
|
20230811,091200,175196950,4205,4205,4205,4205,258
|
|
20230811,091100,174112060,4205,4200,4205,4200,366
|
|
20230811,091000,172574850,4200,4195,4200,4190,679
|
|
20230811,090900,169723665,4200,4180,4200,4180,3114
|
|
20230811,090800,156674960,4180,4170,4180,4170,16
|
|
20230811,090700,156608140,4170,4175,4185,4170,8694
|
|
20230811,090600,120335730,4175,4180,4180,4175,201
|
|
20230811,090500,119496050,4190,4195,4195,4185,3449
|
|
20230811,090400,105044740,4195,4205,4210,4195,2244
|
|
20230811,090300,95620405,4205,4215,4225,4205,4326
|
|
20230811,090200,77383300,4220,4230,4240,4220,2002
|
|
20230811,090100,68909695,4230,4210,4230,4200,2597
|
|
20230811,090000,57974040,4205,4230,4240,4200,13712
|