661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,195700,1380812945,3470,3470,3470,3470,0
|
|
20230811,195600,1380812945,3470,3470,3470,3470,0
|
|
20230811,195500,1380812945,3470,3470,3470,3470,0
|
|
20230811,195400,1380812945,3470,3470,3470,3470,0
|
|
20230811,195300,1380812945,3470,3470,3470,3470,0
|
|
20230811,195200,1380812945,3470,3470,3470,3470,0
|
|
20230811,195100,1380812945,3470,3470,3470,3470,0
|
|
20230811,195000,1380812945,3470,3470,3470,3470,0
|
|
20230811,194900,1380812945,3470,3470,3470,3470,0
|
|
20230811,194800,1380812945,3470,3470,3470,3470,0
|
|
20230811,194700,1380812945,3470,3470,3470,3470,0
|
|
20230811,194600,1380812945,3470,3470,3470,3470,0
|
|
20230811,194500,1380812945,3470,3470,3470,3470,0
|
|
20230811,194400,1380812945,3470,3470,3470,3470,0
|
|
20230811,194300,1380812945,3470,3470,3470,3470,0
|
|
20230811,194200,1380812945,3470,3470,3470,3470,0
|
|
20230811,194100,1380812945,3470,3470,3470,3470,0
|
|
20230811,194000,1380812945,3470,3470,3470,3470,0
|
|
20230811,193900,1380812945,3470,3470,3470,3470,0
|
|
20230811,193800,1380812945,3470,3470,3470,3470,0
|
|
20230811,193700,1380812945,3470,3470,3470,3470,0
|
|
20230811,193600,1380812945,3470,3470,3470,3470,0
|
|
20230811,193500,1380812945,3470,3470,3470,3470,0
|
|
20230811,193400,1380812945,3470,3470,3470,3470,0
|
|
20230811,193300,1380812945,3470,3470,3470,3470,0
|
|
20230811,193200,1380812945,3470,3470,3470,3470,0
|
|
20230811,193100,1380812945,3470,3470,3470,3470,0
|
|
20230811,193000,1380812945,3470,3470,3470,3470,0
|
|
20230811,192900,1380812945,3470,3470,3470,3470,0
|
|
20230811,192800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,192700,1380812945,3470,3470,3470,3470,0
|
|
20230811,192600,1380812945,3470,3470,3470,3470,0
|
|
20230811,192500,1380812945,3470,3470,3470,3470,0
|
|
20230811,192400,1380812945,3470,3470,3470,3470,0
|
|
20230811,192300,1380812945,3470,3470,3470,3470,0
|
|
20230811,192200,1380812945,3470,3470,3470,3470,0
|
|
20230811,192100,1380812945,3470,3470,3470,3470,0
|
|
20230811,192000,1380812945,3470,3470,3470,3470,0
|
|
20230811,191900,1380812945,3470,3470,3470,3470,0
|
|
20230811,191800,1380812945,3470,3470,3470,3470,0
|
|
20230811,191700,1380812945,3470,3470,3470,3470,0
|
|
20230811,191600,1380812945,3470,3470,3470,3470,0
|
|
20230811,191500,1380812945,3470,3470,3470,3470,0
|
|
20230811,191400,1380812945,3470,3470,3470,3470,0
|
|
20230811,191300,1380812945,3470,3470,3470,3470,0
|
|
20230811,191200,1380812945,3470,3470,3470,3470,0
|
|
20230811,191100,1380812945,3470,3470,3470,3470,0
|
|
20230811,191000,1380812945,3470,3470,3470,3470,0
|
|
20230811,190900,1380812945,3470,3470,3470,3470,0
|
|
20230811,190800,1380812945,3470,3470,3470,3470,0
|
|
20230811,190700,1380812945,3470,3470,3470,3470,0
|
|
20230811,190600,1380812945,3470,3470,3470,3470,0
|
|
20230811,190500,1380812945,3470,3470,3470,3470,0
|
|
20230811,190400,1380812945,3470,3470,3470,3470,0
|
|
20230811,190300,1380812945,3470,3470,3470,3470,0
|
|
20230811,190200,1380812945,3470,3470,3470,3470,0
|
|
20230811,190100,1380812945,3470,3470,3470,3470,0
|
|
20230811,190000,1380812945,3470,3470,3470,3470,0
|
|
20230811,185900,1380812945,3470,3470,3470,3470,0
|
|
20230811,185800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,185700,1380812945,3470,3470,3470,3470,0
|
|
20230811,185600,1380812945,3470,3470,3470,3470,0
|
|
20230811,185500,1380812945,3470,3470,3470,3470,0
|
|
20230811,185400,1380812945,3470,3470,3470,3470,0
|
|
20230811,185300,1380812945,3470,3470,3470,3470,0
|
|
20230811,185200,1380812945,3470,3470,3470,3470,0
|
|
20230811,185100,1380812945,3470,3470,3470,3470,0
|
|
20230811,185000,1380812945,3470,3470,3470,3470,0
|
|
20230811,184900,1380812945,3470,3470,3470,3470,0
|
|
20230811,184800,1380812945,3470,3470,3470,3470,0
|
|
20230811,184700,1380812945,3470,3470,3470,3470,0
|
|
20230811,184600,1380812945,3470,3470,3470,3470,0
|
|
20230811,184500,1380812945,3470,3470,3470,3470,0
|
|
20230811,184400,1380812945,3470,3470,3470,3470,0
|
|
20230811,184300,1380812945,3470,3470,3470,3470,0
|
|
20230811,184200,1380812945,3470,3470,3470,3470,0
|
|
20230811,184100,1380812945,3470,3470,3470,3470,0
|
|
20230811,184000,1380812945,3470,3470,3470,3470,0
|
|
20230811,183900,1380812945,3470,3470,3470,3470,0
|
|
20230811,183800,1380812945,3470,3470,3470,3470,0
|
|
20230811,183700,1380812945,3470,3470,3470,3470,0
|
|
20230811,183600,1380812945,3470,3470,3470,3470,0
|
|
20230811,183500,1380812945,3470,3470,3470,3470,0
|
|
20230811,183400,1380812945,3470,3470,3470,3470,0
|
|
20230811,183300,1380812945,3470,3470,3470,3470,0
|
|
20230811,183200,1380812945,3470,3470,3470,3470,0
|
|
20230811,183100,1380812945,3470,3470,3470,3470,0
|
|
20230811,183000,1380812945,3470,3470,3470,3470,0
|
|
20230811,182900,1380812945,3470,3470,3470,3470,0
|
|
20230811,182800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,182700,1380812945,3470,3470,3470,3470,0
|
|
20230811,182600,1380812945,3470,3470,3470,3470,0
|
|
20230811,182500,1380812945,3470,3470,3470,3470,0
|
|
20230811,182400,1380812945,3470,3470,3470,3470,0
|
|
20230811,182300,1380812945,3470,3470,3470,3470,0
|
|
20230811,182200,1380812945,3470,3470,3470,3470,0
|
|
20230811,182100,1380812945,3470,3470,3470,3470,0
|
|
20230811,182000,1380812945,3470,3470,3470,3470,0
|
|
20230811,181900,1380812945,3470,3470,3470,3470,0
|
|
20230811,181800,1380812945,3470,3470,3470,3470,0
|
|
20230811,181700,1380812945,3470,3470,3470,3470,0
|
|
20230811,181600,1380812945,3470,3470,3470,3470,0
|
|
20230811,181500,1380812945,3470,3470,3470,3470,0
|
|
20230811,181400,1380812945,3470,3470,3470,3470,0
|
|
20230811,181300,1380812945,3470,3470,3470,3470,0
|
|
20230811,181200,1380812945,3470,3470,3470,3470,0
|
|
20230811,181100,1380812945,3470,3470,3470,3470,0
|
|
20230811,181000,1380812945,3470,3470,3470,3470,0
|
|
20230811,180900,1380812945,3470,3470,3470,3470,0
|
|
20230811,180800,1380812945,3470,3470,3470,3470,0
|
|
20230811,180700,1380812945,3470,3470,3470,3470,0
|
|
20230811,180600,1380812945,3470,3470,3470,3470,0
|
|
20230811,180500,1380812945,3470,3470,3470,3470,0
|
|
20230811,180400,1380812945,3470,3470,3470,3470,0
|
|
20230811,180300,1380812945,3470,3470,3470,3470,0
|
|
20230811,180200,1380812945,3470,3470,3470,3470,0
|
|
20230811,180100,1380812945,3470,3470,3470,3470,0
|
|
20230811,180000,1380812945,3470,3470,3470,3470,0
|
|
20230811,175900,1380812945,3470,3470,3470,3470,0
|
|
20230811,175800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,175700,1380812945,3470,3470,3470,3470,0
|
|
20230811,175600,1380812945,3470,3470,3470,3470,0
|
|
20230811,175500,1380812945,3470,3470,3470,3470,0
|
|
20230811,175400,1380812945,3470,3470,3470,3470,0
|
|
20230811,175300,1380812945,3470,3470,3470,3470,0
|
|
20230811,175200,1380812945,3470,3470,3470,3470,0
|
|
20230811,175100,1380812945,3470,3470,3470,3470,0
|
|
20230811,175000,1380812945,3470,3470,3470,3470,0
|
|
20230811,174900,1380812945,3470,3470,3470,3470,0
|
|
20230811,174800,1380812945,3470,3470,3470,3470,0
|
|
20230811,174700,1380812945,3470,3470,3470,3470,0
|
|
20230811,174600,1380812945,3470,3470,3470,3470,0
|
|
20230811,174500,1380812945,3470,3470,3470,3470,0
|
|
20230811,174400,1380812945,3470,3470,3470,3470,0
|
|
20230811,174300,1380812945,3470,3470,3470,3470,0
|
|
20230811,174200,1380812945,3470,3470,3470,3470,0
|
|
20230811,174100,1380812945,3470,3470,3470,3470,0
|
|
20230811,174000,1380812945,3470,3470,3470,3470,0
|
|
20230811,173900,1380812945,3470,3470,3470,3470,0
|
|
20230811,173800,1380812945,3470,3470,3470,3470,0
|
|
20230811,173700,1380812945,3470,3470,3470,3470,0
|
|
20230811,173600,1380812945,3470,3470,3470,3470,0
|
|
20230811,173500,1380812945,3470,3470,3470,3470,0
|
|
20230811,173400,1380812945,3470,3470,3470,3470,0
|
|
20230811,173300,1380812945,3470,3470,3470,3470,0
|
|
20230811,173200,1380812945,3470,3470,3470,3470,0
|
|
20230811,173100,1380812945,3470,3470,3470,3470,0
|
|
20230811,173000,1380812945,3470,3470,3470,3470,0
|
|
20230811,172900,1380812945,3470,3470,3470,3470,0
|
|
20230811,172800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,172700,1380812945,3470,3470,3470,3470,0
|
|
20230811,172600,1380812945,3470,3470,3470,3470,0
|
|
20230811,172500,1380812945,3470,3470,3470,3470,0
|
|
20230811,172400,1380812945,3470,3470,3470,3470,0
|
|
20230811,172300,1380812945,3470,3470,3470,3470,0
|
|
20230811,172200,1380812945,3470,3470,3470,3470,0
|
|
20230811,172100,1380812945,3470,3470,3470,3470,0
|
|
20230811,172000,1380812945,3470,3470,3470,3470,0
|
|
20230811,171900,1380812945,3470,3470,3470,3470,0
|
|
20230811,171800,1380812945,3470,3470,3470,3470,0
|
|
20230811,171700,1380812945,3470,3470,3470,3470,0
|
|
20230811,171600,1380812945,3470,3470,3470,3470,0
|
|
20230811,171500,1380812945,3470,3470,3470,3470,0
|
|
20230811,171400,1380812945,3470,3470,3470,3470,0
|
|
20230811,171300,1380812945,3470,3470,3470,3470,0
|
|
20230811,171200,1380812945,3470,3470,3470,3470,0
|
|
20230811,171100,1380812945,3470,3470,3470,3470,0
|
|
20230811,171000,1380812945,3470,3470,3470,3470,0
|
|
20230811,170900,1380812945,3470,3470,3470,3470,0
|
|
20230811,170800,1380812945,3470,3470,3470,3470,0
|
|
20230811,170700,1380812945,3470,3470,3470,3470,0
|
|
20230811,170600,1380812945,3470,3470,3470,3470,0
|
|
20230811,170500,1380812945,3470,3470,3470,3470,0
|
|
20230811,170400,1380812945,3470,3470,3470,3470,0
|
|
20230811,170300,1380812945,3470,3470,3470,3470,0
|
|
20230811,170200,1380812945,3470,3470,3470,3470,0
|
|
20230811,170100,1380812945,3470,3470,3470,3470,0
|
|
20230811,170000,1380812945,3470,3470,3470,3470,0
|
|
20230811,165900,1380812945,3470,3470,3470,3470,0
|
|
20230811,165800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,165700,1380812945,3470,3470,3470,3470,0
|
|
20230811,165600,1380812945,3470,3470,3470,3470,0
|
|
20230811,165500,1380812945,3470,3470,3470,3470,0
|
|
20230811,165400,1380812945,3470,3470,3470,3470,0
|
|
20230811,165300,1380812945,3470,3470,3470,3470,0
|
|
20230811,165200,1380812945,3470,3470,3470,3470,0
|
|
20230811,165100,1380812945,3470,3470,3470,3470,0
|
|
20230811,165000,1380812945,3470,3470,3470,3470,0
|
|
20230811,164900,1380812945,3470,3470,3470,3470,0
|
|
20230811,164800,1380812945,3470,3470,3470,3470,0
|
|
20230811,164700,1380812945,3470,3470,3470,3470,0
|
|
20230811,164600,1380812945,3470,3470,3470,3470,0
|
|
20230811,164500,1380812945,3470,3470,3470,3470,0
|
|
20230811,164400,1380812945,3470,3470,3470,3470,0
|
|
20230811,164300,1380812945,3470,3470,3470,3470,0
|
|
20230811,164200,1380812945,3470,3470,3470,3470,0
|
|
20230811,164100,1380812945,3470,3470,3470,3470,0
|
|
20230811,164000,1380812945,3470,3470,3470,3470,0
|
|
20230811,163900,1380812945,3470,3470,3470,3470,0
|
|
20230811,163800,1380812945,3470,3470,3470,3470,0
|
|
20230811,163700,1380812945,3470,3470,3470,3470,0
|
|
20230811,163600,1380812945,3470,3470,3470,3470,0
|
|
20230811,163500,1380812945,3470,3470,3470,3470,0
|
|
20230811,163400,1380812945,3470,3470,3470,3470,0
|
|
20230811,163300,1380812945,3470,3470,3470,3470,0
|
|
20230811,163200,1380812945,3470,3470,3470,3470,0
|
|
20230811,163100,1380812945,3470,3470,3470,3470,0
|
|
20230811,163000,1380812945,3470,3470,3470,3470,0
|
|
20230811,162900,1380812945,3470,3470,3470,3470,0
|
|
20230811,162800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,162700,1380812945,3470,3470,3470,3470,0
|
|
20230811,162600,1380812945,3470,3470,3470,3470,0
|
|
20230811,162500,1380812945,3470,3470,3470,3470,0
|
|
20230811,162400,1380812945,3470,3470,3470,3470,0
|
|
20230811,162300,1380812945,3470,3470,3470,3470,0
|
|
20230811,162200,1380812945,3470,3470,3470,3470,0
|
|
20230811,162100,1380812945,3470,3470,3470,3470,0
|
|
20230811,162000,1380812945,3470,3470,3470,3470,0
|
|
20230811,161900,1380812945,3470,3470,3470,3470,0
|
|
20230811,161800,1380812945,3470,3470,3470,3470,0
|
|
20230811,161700,1380812945,3470,3470,3470,3470,0
|
|
20230811,161600,1380812945,3470,3470,3470,3470,0
|
|
20230811,161500,1380812945,3470,3470,3470,3470,0
|
|
20230811,161400,1380812945,3470,3470,3470,3470,0
|
|
20230811,161300,1380812945,3470,3470,3470,3470,0
|
|
20230811,161200,1380812945,3470,3470,3470,3470,0
|
|
20230811,161100,1380812945,3470,3470,3470,3470,0
|
|
20230811,161000,1380812945,3470,3470,3470,3470,0
|
|
20230811,160900,1380812945,3470,3470,3470,3470,0
|
|
20230811,160800,1380812945,3470,3470,3470,3470,0
|
|
20230811,160700,1380812945,3470,3470,3470,3470,0
|
|
20230811,160600,1380812945,3470,3470,3470,3470,0
|
|
20230811,160500,1380812945,3470,3470,3470,3470,0
|
|
20230811,160400,1380812945,3470,3470,3470,3470,0
|
|
20230811,160300,1380812945,3470,3470,3470,3470,0
|
|
20230811,160200,1380812945,3470,3470,3470,3470,0
|
|
20230811,160100,1380812945,3470,3470,3470,3470,0
|
|
20230811,160000,1380812945,3470,3470,3470,3470,0
|
|
20230811,155900,1380812945,3470,3470,3470,3470,0
|
|
20230811,155800,1380812945,3470,3470,3470,3470,14580
|
|
20230811,155700,1380812945,3470,3470,3470,3470,0
|
|
20230811,155600,1380812945,3470,3470,3470,3470,0
|
|
20230811,155500,1380812945,3470,3470,3470,3470,0
|
|
20230811,155400,1380812945,3470,3470,3470,3470,0
|
|
20230811,155300,1380812945,3470,3470,3470,3470,0
|
|
20230811,155200,1380812945,3470,3470,3470,3470,0
|
|
20230811,155100,1380812945,3470,3470,3470,3470,0
|
|
20230811,155000,1380812945,3470,3470,3470,3470,0
|
|
20230811,154900,1380812945,3470,3470,3470,3470,0
|
|
20230811,154800,1380812945,3470,3470,3470,3470,0
|
|
20230811,154700,1380812945,3470,3470,3470,3470,0
|
|
20230811,154600,1380812945,3470,3470,3470,3470,0
|
|
20230811,154500,1380812945,3470,3470,3470,3470,0
|
|
20230811,154400,1380812945,3470,3470,3470,3470,0
|
|
20230811,154300,1380812945,3470,3470,3470,3470,0
|
|
20230811,154200,1380812945,3470,3470,3470,3470,0
|
|
20230811,154100,1380812945,3470,3470,3470,3470,0
|
|
20230811,154000,1380812945,3470,3470,3470,3470,0
|
|
20230811,153900,1380812945,3470,3470,3470,3470,0
|
|
20230811,153800,1380812945,3470,3470,3470,3470,0
|
|
20230811,153700,1380812945,3470,3470,3470,3470,0
|
|
20230811,153600,1380812945,3470,3470,3470,3470,0
|
|
20230811,153500,1380812945,3470,3470,3470,3470,0
|
|
20230811,153400,1380812945,3470,3470,3470,3470,0
|
|
20230811,153300,1380812945,3470,3470,3470,3470,0
|
|
20230811,153200,1380812945,3470,3470,3470,3470,0
|
|
20230811,153100,1380812945,3470,3470,3470,3470,0
|
|
20230811,153000,1380812945,3470,3470,3470,3470,14580
|
|
20230811,152900,1330220345,3500,3500,3500,3500,0
|
|
20230811,152800,1330220345,3500,3500,3500,3500,0
|
|
20230811,152700,1330220345,3500,3500,3500,3500,0
|
|
20230811,152600,1330220345,3500,3500,3500,3500,0
|
|
20230811,152500,1330220345,3500,3500,3500,3500,0
|
|
20230811,152400,1330220345,3500,3500,3500,3500,0
|
|
20230811,152300,1330220345,3500,3500,3500,3500,0
|
|
20230811,152200,1330220345,3500,3500,3500,3500,0
|
|
20230811,152100,1330220345,3500,3500,3500,3500,0
|
|
20230811,152000,1330220345,3500,3500,3500,3500,0
|
|
20230811,151900,1330220345,3500,3490,3500,3490,350
|
|
20230811,151800,1328996595,3495,3495,3495,3480,4122
|
|
20230811,151700,1314642390,3480,3495,3500,3480,15110
|
|
20230811,151600,1262014880,3495,3495,3500,3485,10234
|
|
20230811,151500,1226321935,3500,3500,3500,3500,1509
|
|
20230811,151400,1221040435,3500,3505,3510,3500,3510
|
|
20230811,151300,1208746515,3510,3505,3510,3505,1978
|
|
20230811,151200,1201806025,3505,3505,3505,3505,2184
|
|
20230811,151100,1194151105,3500,3500,3500,3500,54
|
|
20230811,151000,1193962105,3505,3505,3505,3505,98
|
|
20230811,150900,1193618615,3505,3500,3505,3500,886
|
|
20230811,150800,1190513585,3500,3500,3500,3495,3007
|
|
20230811,150700,1179989370,3500,3495,3500,3495,641
|
|
20230811,150600,1177748870,3495,3500,3500,3495,546
|
|
20230811,150500,1175840370,3500,3500,3500,3500,63
|
|
20230811,150400,1175619870,3500,3500,3500,3500,19
|
|
20230811,150300,1175553370,3500,3500,3500,3500,500
|
|
20230811,150200,1173803370,3500,3500,3500,3500,0
|
|
20230811,150100,1173803370,3500,3500,3500,3500,1520
|
|
20230811,150000,1168483370,3500,3500,3500,3500,69
|
|
20230811,145900,1168241870,3505,3500,3505,3500,1922
|
|
20230811,145800,1161514790,3500,3500,3500,3500,100
|
|
20230811,145700,1161164790,3505,3505,3505,3500,109
|
|
20230811,145600,1160783275,3500,3500,3500,3500,752
|
|
20230811,145500,1158151275,3505,3505,3505,3505,600
|
|
20230811,145400,1156048275,3500,3495,3500,3495,2430
|
|
20230811,145300,1147544025,3495,3495,3495,3495,528
|
|
20230811,145200,1145698665,3500,3500,3500,3500,0
|
|
20230811,145100,1145698665,3500,3495,3500,3495,3151
|
|
20230811,145000,1134685915,3495,3495,3495,3495,2
|
|
20230811,144900,1134678925,3490,3490,3490,3490,28
|
|
20230811,144800,1134581205,3495,3495,3495,3495,59
|
|
20230811,144700,1134375000,3495,3490,3495,3490,33
|
|
20230811,144600,1134259805,3490,3490,3490,3490,12
|
|
20230811,144500,1134217925,3495,3495,3495,3495,0
|
|
20230811,144400,1134217925,3495,3495,3495,3495,0
|
|
20230811,144300,1134217925,3495,3495,3495,3495,0
|
|
20230811,144200,1134217925,3495,3495,3495,3495,0
|
|
20230811,144100,1134217925,3495,3495,3495,3495,0
|
|
20230811,144000,1134217925,3495,3490,3495,3490,1530
|
|
20230811,143900,1128878075,3490,3490,3490,3490,97
|
|
20230811,143800,1128539545,3490,3490,3490,3490,307
|
|
20230811,143700,1127468115,3490,3490,3490,3490,0
|
|
20230811,143600,1127468115,3490,3490,3490,3490,0
|
|
20230811,143500,1127468115,3490,3490,3490,3490,40
|
|
20230811,143400,1127328515,3490,3490,3490,3490,196
|
|
20230811,143300,1126644475,3490,3490,3490,3490,30
|
|
20230811,143200,1126539775,3490,3495,3495,3490,60
|
|
20230811,143100,1126330325,3495,3495,3495,3495,0
|
|
20230811,143000,1126330325,3495,3495,3495,3495,10
|
|
20230811,142900,1126295375,3495,3495,3495,3495,5
|
|
20230811,142800,1126277900,3495,3490,3495,3490,10
|
|
20230811,142700,1126242975,3490,3490,3490,3490,80
|
|
20230811,142600,1125963775,3490,3490,3490,3490,5
|
|
20230811,142500,1125946325,3490,3485,3490,3485,2100
|
|
20230811,142400,1118622825,3485,3490,3490,3485,420
|
|
20230811,142300,1117158295,3490,3490,3490,3490,588
|
|
20230811,142200,1115106175,3490,3490,3490,3485,851
|
|
20230811,142100,1112136190,3490,3495,3495,3490,1278
|
|
20230811,142000,1107675580,3495,3495,3495,3490,856
|
|
20230811,141900,1104684190,3495,3495,3495,3495,0
|
|
20230811,141800,1104684190,3495,3495,3495,3495,298
|
|
20230811,141700,1103642680,3495,3495,3495,3495,0
|
|
20230811,141600,1103642680,3495,3495,3495,3495,5
|
|
20230811,141500,1103625205,3495,3495,3495,3495,0
|
|
20230811,141400,1103625205,3495,3495,3495,3495,188
|
|
20230811,141300,1102968145,3495,3495,3495,3495,2
|
|
20230811,141200,1102961155,3495,3495,3495,3495,67
|
|
20230811,141100,1102726990,3495,3500,3500,3495,99
|
|
20230811,141000,1102380955,3500,3500,3500,3500,10
|
|
20230811,140900,1102345955,3500,3500,3500,3500,5
|
|
20230811,140800,1102328455,3500,3500,3500,3500,0
|
|
20230811,140700,1102328455,3500,3495,3500,3495,100
|
|
20230811,140600,1101978505,3500,3500,3500,3500,101
|
|
20230811,140500,1101625005,3505,3505,3505,3505,1
|
|
20230811,140400,1101621500,3495,3495,3495,3495,0
|
|
20230811,140300,1101621500,3495,3495,3495,3495,753
|
|
20230811,140200,1098989765,3495,3495,3495,3495,125
|
|
20230811,140100,1098552890,3510,3510,3510,3510,10
|
|
20230811,140000,1098517790,3510,3510,3510,3510,0
|
|
20230811,135900,1098517790,3510,3495,3510,3495,561
|
|
20230811,135800,1096557080,3510,3510,3510,3510,0
|
|
20230811,135700,1096557080,3510,3510,3510,3510,1
|
|
20230811,135600,1096553570,3495,3500,3500,3495,146
|
|
20230811,135500,1096043105,3510,3510,3510,3510,10
|
|
20230811,135400,1096008005,3510,3510,3510,3510,0
|
|
20230811,135300,1096008005,3510,3510,3510,3510,5200
|
|
20230811,135200,1077756005,3510,3510,3510,3510,1
|
|
20230811,135100,1077752495,3505,3505,3505,3505,225
|
|
20230811,135000,1076963870,3510,3510,3510,3510,0
|
|
20230811,134900,1076963870,3510,3510,3510,3510,578
|
|
20230811,134800,1074935090,3515,3515,3515,3510,291
|
|
20230811,134700,1073913580,3510,3515,3515,3510,1020
|
|
20230811,134600,1070333330,3515,3510,3515,3510,145
|
|
20230811,134500,1069823830,3515,3515,3520,3515,2204
|
|
20230811,134400,1062073240,3515,3505,3515,3505,2223
|
|
20230811,134300,1054269955,3505,3505,3505,3505,1093
|
|
20230811,134200,1050438990,3500,3490,3500,3490,2146
|
|
20230811,134100,1042946675,3485,3485,3490,3485,821
|
|
20230811,134000,1040085480,3490,3490,3490,3490,0
|
|
20230811,133900,1040085480,3490,3490,3490,3490,0
|
|
20230811,133800,1040085480,3490,3485,3490,3485,346
|
|
20230811,133700,1038879430,3485,3490,3490,3485,1904
|
|
20230811,133600,1032243980,3490,3490,3490,3490,10
|
|
20230811,133500,1032209080,3490,3490,3490,3490,1173
|
|
20230811,133400,1028115310,3490,3490,3490,3490,0
|
|
20230811,133300,1028115310,3490,3490,3490,3490,18
|
|
20230811,133200,1028052490,3490,3490,3490,3490,0
|
|
20230811,133100,1028052490,3490,3490,3490,3490,1181
|
|
20230811,133000,1023930800,3490,3490,3490,3490,106
|
|
20230811,132900,1023560860,3500,3500,3500,3500,0
|
|
20230811,132800,1023560860,3500,3500,3500,3500,0
|
|
20230811,132700,1023560860,3500,3490,3500,3490,342
|
|
20230811,132600,1022367270,3490,3500,3500,3490,552
|
|
20230811,132500,1020439800,3500,3500,3505,3500,71
|
|
20230811,132400,1020191195,3500,3500,3500,3500,40
|
|
20230811,132300,1020051195,3500,3500,3500,3500,240
|
|
20230811,132200,1019211195,3500,3505,3505,3500,597
|
|
20230811,132100,1017121210,3505,3505,3505,3505,608
|
|
20230811,132000,1014990170,3505,3500,3505,3500,7778
|
|
20230811,131900,987765015,3495,3495,3495,3495,1000
|
|
20230811,131800,984270015,3495,3495,3495,3495,900
|
|
20230811,131700,981124515,3500,3500,3500,3500,0
|
|
20230811,131600,981124515,3500,3500,3500,3500,4
|
|
20230811,131500,981110515,3500,3500,3500,3500,0
|
|
20230811,131400,981110515,3500,3500,3500,3500,36
|
|
20230811,131300,980984515,3505,3500,3505,3500,2
|
|
20230811,131200,980977510,3500,3500,3500,3500,0
|
|
20230811,131100,980977510,3500,3500,3505,3485,2418
|
|
20230811,131000,972519865,3500,3500,3500,3500,300
|
|
20230811,130900,971469865,3500,3500,3500,3500,0
|
|
20230811,130800,971469865,3500,3495,3500,3495,4198
|
|
20230811,130700,956786865,3495,3495,3495,3495,2285
|
|
20230811,130600,948800790,3490,3490,3490,3490,1340
|
|
20230811,130500,944124190,3485,3485,3485,3485,0
|
|
20230811,130400,944124190,3485,3485,3485,3485,40
|
|
20230811,130300,943984790,3485,3485,3485,3485,279
|
|
20230811,130200,943012475,3490,3490,3490,3490,0
|
|
20230811,130100,943012475,3490,3490,3490,3490,500
|
|
20230811,130000,941267475,3490,3490,3490,3490,40
|
|
20230811,125900,941127875,3490,3490,3490,3490,270
|
|
20230811,125800,940185575,3490,3490,3490,3490,0
|
|
20230811,125700,940185575,3490,3490,3490,3490,13
|
|
20230811,125600,940140205,3495,3495,3495,3495,0
|
|
20230811,125500,940140205,3495,3495,3495,3495,0
|
|
20230811,125400,940140205,3495,3495,3495,3495,0
|
|
20230811,125300,940140205,3495,3495,3495,3495,10
|
|
20230811,125200,940105255,3495,3495,3495,3495,500
|
|
20230811,125100,938357755,3495,3490,3495,3490,463
|
|
20230811,125000,936741875,3495,3495,3495,3495,10
|
|
20230811,124900,936706925,3495,3490,3495,3490,2
|
|
20230811,124800,936699940,3495,3500,3500,3495,16
|
|
20230811,124700,936644015,3500,3500,3500,3500,541
|
|
20230811,124600,934750515,3495,3490,3495,3490,68
|
|
20230811,124500,934513055,3490,3500,3500,3490,1645
|
|
20230811,124400,928757235,3495,3495,3495,3495,341
|
|
20230811,124300,927565440,3495,3495,3495,3495,0
|
|
20230811,124200,927565440,3495,3490,3495,3490,941
|
|
20230811,124100,924276845,3490,3495,3495,3490,427
|
|
20230811,124000,922786610,3490,3490,3490,3490,100
|
|
20230811,123900,922437610,3490,3490,3490,3490,40
|
|
20230811,123800,922298010,3490,3490,3490,3490,40
|
|
20230811,123700,922158410,3490,3490,3490,3490,281
|
|
20230811,123600,921177720,3495,3495,3495,3495,0
|
|
20230811,123500,921177720,3495,3490,3495,3490,62
|
|
20230811,123400,920961230,3490,3490,3490,3490,588
|
|
20230811,123300,918909110,3490,3490,3490,3490,0
|
|
20230811,123200,918909110,3490,3490,3490,3490,514
|
|
20230811,123100,917115250,3495,3495,3495,3495,0
|
|
20230811,123000,917115250,3495,3495,3495,3495,0
|
|
20230811,122900,917115250,3495,3490,3495,3490,731
|
|
20230811,122800,914563540,3485,3485,3485,3485,663
|
|
20230811,122700,912252985,3490,3490,3490,3490,4
|
|
20230811,122600,912239025,3490,3490,3490,3490,91
|
|
20230811,122500,911921435,3485,3485,3485,3485,41
|
|
20230811,122400,911778550,3490,3490,3490,3490,2
|
|
20230811,122300,911771570,3490,3490,3490,3490,2
|
|
20230811,122200,911764590,3495,3490,3495,3490,526
|
|
20230811,122100,909928840,3490,3490,3490,3490,0
|
|
20230811,122000,909928840,3490,3490,3490,3490,5
|
|
20230811,121900,909911390,3490,3490,3490,3490,15
|
|
20230811,121800,909859040,3490,3490,3490,3490,300
|
|
20230811,121700,908812040,3490,3490,3490,3490,0
|
|
20230811,121600,908812040,3490,3490,3490,3490,0
|
|
20230811,121500,908812040,3490,3490,3490,3490,360
|
|
20230811,121400,907555640,3490,3490,3490,3490,1200
|
|
20230811,121300,903367640,3495,3495,3495,3495,19
|
|
20230811,121200,903301235,3495,3495,3495,3495,44
|
|
20230811,121100,903147455,3500,3495,3500,3495,204
|
|
20230811,121000,902434455,3495,3495,3495,3495,280
|
|
20230811,120900,901455855,3490,3490,3490,3490,150
|
|
20230811,120800,900932355,3490,3490,3490,3490,40
|
|
20230811,120700,900792755,3490,3490,3490,3490,9
|
|
20230811,120600,900761345,3490,3490,3490,3490,90
|
|
20230811,120500,900447245,3495,3495,3495,3495,188
|
|
20230811,120400,899790185,3495,3490,3495,3490,823
|
|
20230811,120300,896917900,3490,3490,3490,3490,7
|
|
20230811,120200,896893470,3495,3495,3495,3495,0
|
|
20230811,120100,896893470,3495,3495,3495,3495,290
|
|
20230811,120000,895879920,3495,3495,3495,3495,0
|
|
20230811,115900,895879920,3495,3495,3495,3495,31
|
|
20230811,115800,895771575,3495,3495,3495,3495,0
|
|
20230811,115700,895771575,3495,3495,3495,3495,2923
|
|
20230811,115600,885555690,3495,3495,3495,3495,45
|
|
20230811,115500,885398415,3495,3495,3495,3495,9
|
|
20230811,115400,885366960,3500,3500,3500,3500,3
|
|
20230811,115300,885356460,3495,3500,3500,3495,424
|
|
20230811,115200,883874460,3500,3500,3500,3500,0
|
|
20230811,115100,883874460,3500,3500,3500,3500,0
|
|
20230811,115000,883874460,3500,3500,3500,3500,312
|
|
20230811,114900,882782460,3500,3500,3505,3500,2541
|
|
20230811,114800,873885860,3505,3505,3505,3505,19
|
|
20230811,114700,873819265,3505,3500,3505,3500,1715
|
|
20230811,114600,867815265,3500,3500,3500,3495,503
|
|
20230811,114500,866056625,3495,3495,3495,3495,40
|
|
20230811,114400,865916825,3495,3495,3495,3495,223
|
|
20230811,114300,865137440,3495,3500,3500,3495,6
|
|
20230811,114200,865116445,3500,3500,3500,3500,110
|
|
20230811,114100,864731445,3500,3500,3500,3500,113
|
|
20230811,114000,864335945,3500,3495,3500,3495,877
|
|
20230811,113900,861269705,3490,3490,3490,3490,0
|
|
20230811,113800,861269705,3490,3495,3495,3490,51
|
|
20230811,113700,861091465,3490,3490,3490,3490,240
|
|
20230811,113600,860253865,3490,3490,3490,3490,30
|
|
20230811,113500,860149165,3490,3490,3490,3490,1
|
|
20230811,113400,860145675,3495,3490,3495,3490,57
|
|
20230811,113300,859946710,3495,3490,3495,3490,60
|
|
20230811,113200,859737070,3495,3495,3495,3495,0
|
|
20230811,113100,859737070,3495,3495,3495,3495,0
|
|
20230811,113000,859737070,3495,3495,3495,3495,0
|
|
20230811,112900,859737070,3495,3495,3495,3495,1
|
|
20230811,112800,859733575,3490,3495,3495,3490,2
|
|
20230811,112700,859726590,3495,3495,3495,3495,1
|
|
20230811,112600,859723095,3495,3495,3495,3495,21
|
|
20230811,112500,859649700,3490,3490,3490,3490,1000
|
|
20230811,112400,856159700,3490,3490,3490,3490,190
|
|
20230811,112300,855496600,3510,3510,3510,3510,412
|
|
20230811,112200,854050480,3510,3510,3510,3510,6007
|
|
20230811,112100,832965910,3510,3480,3510,3480,5001
|
|
20230811,112000,815462365,3495,3480,3495,3480,4000
|
|
20230811,111900,801522435,3480,3480,3480,3480,0
|
|
20230811,111800,801522435,3480,3480,3480,3480,99
|
|
20230811,111700,801177915,3475,3475,3475,3475,195
|
|
20230811,111600,800500290,3475,3475,3475,3475,40
|
|
20230811,111500,800361290,3475,3475,3475,3475,0
|
|
20230811,111400,800361290,3475,3480,3480,3475,2
|
|
20230811,111300,800354335,3480,3480,3480,3480,25
|
|
20230811,111200,800267335,3480,3480,3480,3480,0
|
|
20230811,111100,800267335,3480,3475,3480,3475,408
|
|
20230811,111000,798849385,3475,3470,3475,3470,50
|
|
20230811,110900,798675835,3470,3470,3470,3470,457
|
|
20230811,110800,797090045,3470,3470,3470,3470,1
|
|
20230811,110700,797086575,3465,3465,3465,3465,40
|
|
20230811,110600,796947975,3465,3465,3465,3465,870
|
|
20230811,110500,793933425,3475,3465,3475,3465,56
|
|
20230811,110400,793739225,3465,3475,3475,3465,773
|
|
20230811,110300,791054450,3475,3475,3475,3475,3
|
|
20230811,110200,791044025,3475,3465,3475,3465,1331
|
|
20230811,110100,786429200,3465,3470,3470,3465,1401
|
|
20230811,110000,781573235,3475,3475,3475,3475,900
|
|
20230811,105900,778445735,3475,3475,3475,3475,100
|
|
20230811,105800,778098235,3475,3480,3480,3470,936
|
|
20230811,105700,774847335,3485,3485,3485,3485,4
|
|
20230811,105600,774833395,3485,3485,3485,3485,0
|
|
20230811,105500,774833395,3485,3475,3485,3475,309
|
|
20230811,105400,773759610,3485,3485,3485,3485,0
|
|
20230811,105300,773759610,3485,3485,3485,3485,58
|
|
20230811,105200,773557480,3485,3485,3485,3485,26
|
|
20230811,105100,773466870,3475,3475,3475,3475,662
|
|
20230811,105000,771166420,3480,3480,3480,3480,275
|
|
20230811,104900,770209420,3480,3485,3485,3480,822
|
|
20230811,104800,767345385,3495,3500,3500,3490,3047
|
|
20230811,104700,756711340,3500,3500,3500,3500,0
|
|
20230811,104600,756711340,3500,3500,3500,3495,1019
|
|
20230811,104500,753145035,3500,3500,3500,3500,10
|
|
20230811,104400,753110035,3500,3500,3500,3500,114
|
|
20230811,104300,752711035,3495,3495,3495,3495,1398
|
|
20230811,104200,747825025,3490,3490,3495,3490,1640
|
|
20230811,104100,742100925,3490,3490,3495,3490,1389
|
|
20230811,104000,737253310,3485,3485,3490,3485,5989
|
|
20230811,103900,716381640,3485,3485,3485,3485,50
|
|
20230811,103800,716207390,3490,3490,3490,3490,100
|
|
20230811,103700,715858390,3495,3500,3500,3495,10186
|
|
20230811,103600,680257570,3500,3500,3500,3500,20
|
|
20230811,103500,680187570,3495,3495,3495,3495,5264
|
|
20230811,103400,661789890,3495,3490,3495,3490,24360
|
|
20230811,103300,576773340,3490,3490,3490,3490,983
|
|
20230811,103200,573342670,3495,3495,3495,3495,101
|
|
20230811,103100,572989675,3495,3495,3495,3495,1696
|
|
20230811,103000,567062155,3495,3495,3495,3490,747
|
|
20230811,102900,564451490,3495,3495,3495,3490,668
|
|
20230811,102800,562116880,3495,3495,3495,3490,122
|
|
20230811,102700,561690745,3495,3495,3495,3490,1540
|
|
20230811,102600,556313645,3495,3495,3495,3495,383
|
|
20230811,102500,554975060,3500,3500,3500,3495,2713
|
|
20230811,102400,545481960,3500,3495,3505,3495,883
|
|
20230811,102300,542391645,3495,3480,3510,3480,11198
|
|
20230811,102200,503248285,3480,3485,3490,3480,1053
|
|
20230811,102100,499578430,3485,3490,3490,3485,1279
|
|
20230811,102000,495121000,3485,3490,3490,3480,665
|
|
20230811,101900,492800500,3490,3475,3495,3465,6130
|
|
20230811,101800,471464765,3485,3485,3485,3485,2839
|
|
20230811,101700,461570850,3485,3485,3485,3485,2751
|
|
20230811,101600,451983615,3485,3475,3485,3475,3868
|
|
20230811,101500,438521105,3475,3475,3475,3475,1
|
|
20230811,101400,438517630,3475,3470,3475,3470,739
|
|
20230811,101300,435950305,3475,3470,3475,3465,1728
|
|
20230811,101200,429947160,3475,3470,3475,3470,168
|
|
20230811,101100,429363975,3470,3470,3470,3470,50
|
|
20230811,101000,429190475,3465,3470,3470,3465,991
|
|
20230811,100900,425753005,3470,3465,3475,3465,626
|
|
20230811,100800,423582315,3475,3465,3475,3465,2299
|
|
20230811,100700,415603500,3460,3460,3460,3455,2050
|
|
20230811,100600,408515500,3460,3465,3465,3460,40
|
|
20230811,100500,408377000,3465,3465,3465,3465,700
|
|
20230811,100400,405951500,3465,3465,3465,3465,3044
|
|
20230811,100300,395404040,3465,3460,3465,3455,517
|
|
20230811,100200,393614725,3460,3460,3460,3460,1764
|
|
20230811,100100,387511285,3455,3455,3460,3455,1846
|
|
20230811,100000,381130080,3450,3450,3455,3450,137
|
|
20230811,095900,380657295,3450,3440,3450,3440,8440
|
|
20230811,095800,351566940,3435,3435,3435,3435,1043
|
|
20230811,095700,347984235,3430,3430,3430,3430,500
|
|
20230811,095600,346269235,3430,3435,3435,3430,80
|
|
20230811,095500,345994815,3430,3430,3430,3430,0
|
|
20230811,095400,345994815,3430,3430,3430,3430,0
|
|
20230811,095300,345994815,3430,3430,3440,3430,1180
|
|
20230811,095200,341946415,3440,3440,3440,3440,0
|
|
20230811,095100,341946415,3440,3440,3440,3440,1
|
|
20230811,095000,341942975,3440,3435,3440,3435,45
|
|
20230811,094900,341788380,3435,3435,3435,3435,9
|
|
20230811,094800,341757465,3450,3445,3450,3445,358
|
|
20230811,094700,340523865,3450,3440,3450,3440,2717
|
|
20230811,094600,331159085,3445,3445,3445,3445,0
|
|
20230811,094500,331159085,3445,3445,3445,3445,0
|
|
20230811,094400,331159085,3445,3435,3445,3435,779
|
|
20230811,094300,328476230,3425,3425,3435,3420,9613
|
|
20230811,094200,295529925,3425,3425,3425,3425,660
|
|
20230811,094100,293269425,3425,3425,3425,3425,95
|
|
20230811,094000,292944050,3425,3430,3430,3425,106
|
|
20230811,093900,292580995,3430,3430,3430,3430,10
|
|
20230811,093800,292546695,3430,3445,3445,3430,212
|
|
20230811,093700,291817375,3445,3440,3445,3440,1812
|
|
20230811,093600,285575045,3425,3435,3445,3425,263
|
|
20230811,093500,284671295,3435,3425,3435,3425,171
|
|
20230811,093400,284084715,3425,3435,3435,3425,18
|
|
20230811,093300,284022915,3425,3425,3425,3425,1
|
|
20230811,093200,284019490,3425,3435,3435,3425,635
|
|
20230811,093100,281842310,3435,3445,3445,3435,134
|
|
20230811,093000,281381195,3455,3435,3455,3435,102
|
|
20230811,092900,281028825,3460,3455,3460,3455,650
|
|
20230811,092800,278780075,3455,3440,3455,3435,1331
|
|
20230811,092700,274205170,3465,3455,3465,3450,2600
|
|
20230811,092600,265222600,3440,3450,3450,3440,8587
|
|
20230811,092500,235599080,3450,3455,3455,3450,458
|
|
20230811,092400,234018195,3455,3455,3455,3455,280
|
|
20230811,092300,233050795,3460,3455,3460,3455,441
|
|
20230811,092200,231526850,3450,3455,3455,3450,1360
|
|
20230811,092100,226831735,3460,3465,3465,3460,187
|
|
20230811,092000,226184280,3465,3465,3465,3460,1086
|
|
20230811,091900,222422065,3465,3460,3470,3460,3803
|
|
20230811,091800,209237770,3465,3455,3465,3455,1568
|
|
20230811,091700,203814390,3460,3460,3460,3455,3520
|
|
20230811,091600,191638940,3460,3450,3460,3440,6098
|
|
20230811,091500,170590015,3450,3440,3450,3440,1349
|
|
20230811,091400,165939455,3440,3440,3455,3440,466
|
|
20230811,091300,164332345,3440,3455,3475,3440,13950
|
|
20230811,091200,116076945,3455,3440,3455,3440,7340
|
|
20230811,091100,90754110,3440,3435,3440,3430,2175
|
|
20230811,091000,83277500,3435,3425,3440,3425,1092
|
|
20230811,090900,79532330,3425,3400,3425,3400,2800
|
|
20230811,090800,69970990,3395,3410,3410,3395,1093
|
|
20230811,090700,66255725,3410,3410,3410,3405,205
|
|
20230811,090600,65556770,3415,3435,3450,3415,5653
|
|
20230811,090500,46170795,3455,3385,3460,3380,8545
|
|
20230811,090400,17012460,3385,3380,3385,3380,340
|
|
20230811,090300,15862535,3375,3370,3380,3370,540
|
|
20230811,090200,14041655,3345,3365,3365,3345,1399
|
|
20230811,090100,9347970,3365,3365,3365,3365,2109
|
|
20230811,090000,2251185,3365,3365,3365,3365,669
|