600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185700,8104796020,5450,5450,5450,5450,14747
|
|
20230808,185600,8104796020,5450,5450,5450,5450,0
|
|
20230808,185500,8104796020,5450,5450,5450,5450,0
|
|
20230808,185400,8104796020,5450,5450,5450,5450,0
|
|
20230808,185300,8104796020,5450,5450,5450,5450,0
|
|
20230808,185200,8104796020,5450,5450,5450,5450,0
|
|
20230808,185100,8104796020,5450,5450,5450,5450,0
|
|
20230808,185000,8104796020,5450,5450,5450,5450,0
|
|
20230808,184900,8104796020,5450,5450,5450,5450,0
|
|
20230808,184800,8104796020,5450,5450,5450,5450,0
|
|
20230808,184700,8104796020,5450,5450,5450,5450,0
|
|
20230808,184600,8104796020,5450,5450,5450,5450,0
|
|
20230808,184500,8104796020,5450,5450,5450,5450,0
|
|
20230808,184400,8104796020,5450,5450,5450,5450,0
|
|
20230808,184300,8104796020,5450,5450,5450,5450,0
|
|
20230808,184200,8104796020,5450,5450,5450,5450,0
|
|
20230808,184100,8104796020,5450,5450,5450,5450,0
|
|
20230808,184000,8104796020,5450,5450,5450,5450,0
|
|
20230808,183900,8104796020,5450,5450,5450,5450,0
|
|
20230808,183800,8104796020,5450,5450,5450,5450,0
|
|
20230808,183700,8104796020,5450,5450,5450,5450,0
|
|
20230808,183600,8104796020,5450,5450,5450,5450,0
|
|
20230808,183500,8104796020,5450,5450,5450,5450,0
|
|
20230808,183400,8104796020,5450,5450,5450,5450,0
|
|
20230808,183300,8104796020,5450,5450,5450,5450,0
|
|
20230808,183200,8104796020,5450,5450,5450,5450,0
|
|
20230808,183100,8104796020,5450,5450,5450,5450,0
|
|
20230808,183000,8104796020,5450,5450,5450,5450,0
|
|
20230808,182900,8104796020,5450,5450,5450,5450,0
|
|
20230808,182800,8104796020,5450,5450,5450,5450,0
|
|
20230808,182700,8104796020,5450,5450,5450,5450,14747
|
|
20230808,182600,8104796020,5450,5450,5450,5450,0
|
|
20230808,182500,8104796020,5450,5450,5450,5450,0
|
|
20230808,182400,8104796020,5450,5450,5450,5450,0
|
|
20230808,182300,8104796020,5450,5450,5450,5450,0
|
|
20230808,182200,8104796020,5450,5450,5450,5450,0
|
|
20230808,182100,8104796020,5450,5450,5450,5450,0
|
|
20230808,182000,8104796020,5450,5450,5450,5450,0
|
|
20230808,181900,8104796020,5450,5450,5450,5450,0
|
|
20230808,181800,8104796020,5450,5450,5450,5450,0
|
|
20230808,181700,8104796020,5450,5450,5450,5450,0
|
|
20230808,181600,8104796020,5450,5450,5450,5450,0
|
|
20230808,181500,8104796020,5450,5450,5450,5450,0
|
|
20230808,181400,8104796020,5450,5450,5450,5450,0
|
|
20230808,181300,8104796020,5450,5450,5450,5450,0
|
|
20230808,181200,8104796020,5450,5450,5450,5450,0
|
|
20230808,181100,8104796020,5450,5450,5450,5450,0
|
|
20230808,181000,8104796020,5450,5450,5450,5450,0
|
|
20230808,180900,8104796020,5450,5450,5450,5450,0
|
|
20230808,180800,8104796020,5450,5450,5450,5450,0
|
|
20230808,180700,8104796020,5450,5450,5450,5450,0
|
|
20230808,180600,8104796020,5450,5450,5450,5450,0
|
|
20230808,180500,8104796020,5450,5450,5450,5450,0
|
|
20230808,180400,8104796020,5450,5450,5450,5450,0
|
|
20230808,180300,8104796020,5450,5450,5450,5450,0
|
|
20230808,180200,8104796020,5450,5450,5450,5450,0
|
|
20230808,180100,8104796020,5450,5450,5450,5450,0
|
|
20230808,180000,8104796020,5450,5450,5450,5450,0
|
|
20230808,175900,8104796020,5450,5450,5450,5450,0
|
|
20230808,175800,8104796020,5450,5450,5450,5450,0
|
|
20230808,175700,8104796020,5450,5450,5450,5450,14747
|
|
20230808,175600,8104796020,5450,5450,5450,5450,0
|
|
20230808,175500,8104796020,5450,5450,5450,5450,0
|
|
20230808,175400,8104796020,5450,5450,5450,5450,0
|
|
20230808,175300,8104796020,5450,5450,5450,5450,0
|
|
20230808,175200,8104796020,5450,5450,5450,5450,0
|
|
20230808,175100,8104796020,5450,5450,5450,5450,0
|
|
20230808,175000,8104796020,5450,5450,5450,5450,0
|
|
20230808,174900,8104796020,5450,5450,5450,5450,0
|
|
20230808,174800,8104796020,5450,5450,5450,5450,0
|
|
20230808,174700,8104796020,5450,5450,5450,5450,0
|
|
20230808,174600,8104796020,5450,5450,5450,5450,0
|
|
20230808,174500,8104796020,5450,5450,5450,5450,0
|
|
20230808,174400,8104796020,5450,5450,5450,5450,0
|
|
20230808,174300,8104796020,5450,5450,5450,5450,0
|
|
20230808,174200,8104796020,5450,5450,5450,5450,0
|
|
20230808,174100,8104796020,5450,5450,5450,5450,0
|
|
20230808,174000,8104796020,5450,5450,5450,5450,0
|
|
20230808,173900,8104796020,5450,5450,5450,5450,0
|
|
20230808,173800,8104796020,5450,5450,5450,5450,0
|
|
20230808,173700,8104796020,5450,5450,5450,5450,0
|
|
20230808,173600,8104796020,5450,5450,5450,5450,0
|
|
20230808,173500,8104796020,5450,5450,5450,5450,0
|
|
20230808,173400,8104796020,5450,5450,5450,5450,0
|
|
20230808,173300,8104796020,5450,5450,5450,5450,0
|
|
20230808,173200,8104796020,5450,5450,5450,5450,0
|
|
20230808,173100,8104796020,5450,5450,5450,5450,0
|
|
20230808,173000,8104796020,5450,5450,5450,5450,0
|
|
20230808,172900,8104796020,5450,5450,5450,5450,0
|
|
20230808,172800,8104796020,5450,5450,5450,5450,0
|
|
20230808,172700,8104796020,5450,5450,5450,5450,14747
|
|
20230808,172600,8104796020,5450,5450,5450,5450,0
|
|
20230808,172500,8104796020,5450,5450,5450,5450,0
|
|
20230808,172400,8104796020,5450,5450,5450,5450,0
|
|
20230808,172300,8104796020,5450,5450,5450,5450,0
|
|
20230808,172200,8104796020,5450,5450,5450,5450,0
|
|
20230808,172100,8104796020,5450,5450,5450,5450,0
|
|
20230808,172000,8104796020,5450,5450,5450,5450,0
|
|
20230808,171900,8104796020,5450,5450,5450,5450,0
|
|
20230808,171800,8104796020,5450,5450,5450,5450,0
|
|
20230808,171700,8104796020,5450,5450,5450,5450,0
|
|
20230808,171600,8104796020,5450,5450,5450,5450,0
|
|
20230808,171500,8104796020,5450,5450,5450,5450,0
|
|
20230808,171400,8104796020,5450,5450,5450,5450,0
|
|
20230808,171300,8104796020,5450,5450,5450,5450,0
|
|
20230808,171200,8104796020,5450,5450,5450,5450,0
|
|
20230808,171100,8104796020,5450,5450,5450,5450,0
|
|
20230808,171000,8104796020,5450,5450,5450,5450,0
|
|
20230808,170900,8104796020,5450,5450,5450,5450,0
|
|
20230808,170800,8104796020,5450,5450,5450,5450,0
|
|
20230808,170700,8104796020,5450,5450,5450,5450,0
|
|
20230808,170600,8104796020,5450,5450,5450,5450,0
|
|
20230808,170500,8104796020,5450,5450,5450,5450,0
|
|
20230808,170400,8104796020,5450,5450,5450,5450,0
|
|
20230808,170300,8104796020,5450,5450,5450,5450,0
|
|
20230808,170200,8104796020,5450,5450,5450,5450,0
|
|
20230808,170100,8104796020,5450,5450,5450,5450,0
|
|
20230808,170000,8104796020,5450,5450,5450,5450,0
|
|
20230808,165900,8104796020,5450,5450,5450,5450,0
|
|
20230808,165800,8104796020,5450,5450,5450,5450,0
|
|
20230808,165700,8104796020,5450,5450,5450,5450,14747
|
|
20230808,165600,8104796020,5450,5450,5450,5450,0
|
|
20230808,165500,8104796020,5450,5450,5450,5450,0
|
|
20230808,165400,8104796020,5450,5450,5450,5450,0
|
|
20230808,165300,8104796020,5450,5450,5450,5450,0
|
|
20230808,165200,8104796020,5450,5450,5450,5450,0
|
|
20230808,165100,8104796020,5450,5450,5450,5450,0
|
|
20230808,165000,8104796020,5450,5450,5450,5450,0
|
|
20230808,164900,8104796020,5450,5450,5450,5450,0
|
|
20230808,164800,8104796020,5450,5450,5450,5450,0
|
|
20230808,164700,8104796020,5450,5450,5450,5450,0
|
|
20230808,164600,8104796020,5450,5450,5450,5450,0
|
|
20230808,164500,8104796020,5450,5450,5450,5450,0
|
|
20230808,164400,8104796020,5450,5450,5450,5450,0
|
|
20230808,164300,8104796020,5450,5450,5450,5450,0
|
|
20230808,164200,8104796020,5450,5450,5450,5450,0
|
|
20230808,164100,8104796020,5450,5450,5450,5450,0
|
|
20230808,164000,8104796020,5450,5450,5450,5450,0
|
|
20230808,163900,8104796020,5450,5450,5450,5450,0
|
|
20230808,163800,8104796020,5450,5450,5450,5450,0
|
|
20230808,163700,8104796020,5450,5450,5450,5450,0
|
|
20230808,163600,8104796020,5450,5450,5450,5450,0
|
|
20230808,163500,8104796020,5450,5450,5450,5450,0
|
|
20230808,163400,8104796020,5450,5450,5450,5450,0
|
|
20230808,163300,8104796020,5450,5450,5450,5450,0
|
|
20230808,163200,8104796020,5450,5450,5450,5450,0
|
|
20230808,163100,8104796020,5450,5450,5450,5450,0
|
|
20230808,163000,8104796020,5450,5450,5450,5450,0
|
|
20230808,162900,8104796020,5450,5450,5450,5450,0
|
|
20230808,162800,8104796020,5450,5450,5450,5450,0
|
|
20230808,162700,8104796020,5450,5450,5450,5450,14747
|
|
20230808,162600,8104796020,5450,5450,5450,5450,0
|
|
20230808,162500,8104796020,5450,5450,5450,5450,0
|
|
20230808,162400,8104796020,5450,5450,5450,5450,0
|
|
20230808,162300,8104796020,5450,5450,5450,5450,0
|
|
20230808,162200,8104796020,5450,5450,5450,5450,0
|
|
20230808,162100,8104796020,5450,5450,5450,5450,0
|
|
20230808,162000,8104796020,5450,5450,5450,5450,0
|
|
20230808,161900,8104796020,5450,5450,5450,5450,0
|
|
20230808,161800,8104796020,5450,5450,5450,5450,0
|
|
20230808,161700,8104796020,5450,5450,5450,5450,0
|
|
20230808,161600,8104796020,5450,5450,5450,5450,0
|
|
20230808,161500,8104796020,5450,5450,5450,5450,0
|
|
20230808,161400,8104796020,5450,5450,5450,5450,0
|
|
20230808,161300,8104796020,5450,5450,5450,5450,0
|
|
20230808,161200,8104796020,5450,5450,5450,5450,0
|
|
20230808,161100,8104796020,5450,5450,5450,5450,0
|
|
20230808,161000,8104796020,5450,5450,5450,5450,0
|
|
20230808,160900,8104796020,5450,5450,5450,5450,0
|
|
20230808,160800,8104796020,5450,5450,5450,5450,0
|
|
20230808,160700,8104796020,5450,5450,5450,5450,0
|
|
20230808,160600,8104796020,5450,5450,5450,5450,0
|
|
20230808,160500,8104796020,5450,5450,5450,5450,0
|
|
20230808,160400,8104796020,5450,5450,5450,5450,0
|
|
20230808,160300,8104796020,5450,5450,5450,5450,0
|
|
20230808,160200,8104796020,5450,5450,5450,5450,0
|
|
20230808,160100,8104796020,5450,5450,5450,5450,0
|
|
20230808,160000,8104796020,5450,5450,5450,5450,0
|
|
20230808,155900,8104796020,5450,5450,5450,5450,0
|
|
20230808,155800,8104796020,5450,5450,5450,5450,0
|
|
20230808,155700,8104796020,5450,5450,5450,5450,14747
|
|
20230808,155600,8104796020,5450,5450,5450,5450,0
|
|
20230808,155500,8104796020,5450,5450,5450,5450,0
|
|
20230808,155400,8104796020,5450,5450,5450,5450,0
|
|
20230808,155300,8104796020,5450,5450,5450,5450,0
|
|
20230808,155200,8104796020,5450,5450,5450,5450,0
|
|
20230808,155100,8104796020,5450,5450,5450,5450,0
|
|
20230808,155000,8104796020,5450,5450,5450,5450,0
|
|
20230808,154900,8104796020,5450,5450,5450,5450,0
|
|
20230808,154800,8104796020,5450,5450,5450,5450,0
|
|
20230808,154700,8104796020,5450,5450,5450,5450,0
|
|
20230808,154600,8104796020,5450,5450,5450,5450,0
|
|
20230808,154500,8104796020,5450,5450,5450,5450,0
|
|
20230808,154400,8104796020,5450,5450,5450,5450,0
|
|
20230808,154300,8104796020,5450,5450,5450,5450,0
|
|
20230808,154200,8104796020,5450,5450,5450,5450,0
|
|
20230808,154100,8104796020,5450,5450,5450,5450,0
|
|
20230808,154000,8104796020,5450,5450,5450,5450,0
|
|
20230808,153900,8104796020,5450,5450,5450,5450,0
|
|
20230808,153800,8104796020,5450,5450,5450,5450,0
|
|
20230808,153700,8104796020,5450,5450,5450,5450,0
|
|
20230808,153600,8104796020,5450,5450,5450,5450,0
|
|
20230808,153500,8104796020,5450,5450,5450,5450,0
|
|
20230808,153400,8104796020,5450,5450,5450,5450,0
|
|
20230808,153300,8104796020,5450,5450,5450,5450,0
|
|
20230808,153200,8104796020,5450,5450,5450,5450,0
|
|
20230808,153100,8104796020,5450,5450,5450,5450,0
|
|
20230808,153000,8104796020,5450,5450,5450,5450,14747
|
|
20230808,152900,8024424870,5430,5430,5430,5430,0
|
|
20230808,152800,8024424870,5430,5430,5430,5430,0
|
|
20230808,152700,8024424870,5430,5430,5430,5430,0
|
|
20230808,152600,8024424870,5430,5430,5430,5430,0
|
|
20230808,152500,8024424870,5430,5430,5430,5430,0
|
|
20230808,152400,8024424870,5430,5430,5430,5430,0
|
|
20230808,152300,8024424870,5430,5430,5430,5430,0
|
|
20230808,152200,8024424870,5430,5430,5430,5430,0
|
|
20230808,152100,8024424870,5430,5430,5430,5430,0
|
|
20230808,152000,8024424870,5430,5430,5430,5430,0
|
|
20230808,151900,8024424870,5430,5430,5440,5420,3361
|
|
20230808,151800,8006179940,5430,5420,5440,5420,3454
|
|
20230808,151700,7987426860,5420,5420,5430,5420,970
|
|
20230808,151600,7982163870,5420,5420,5430,5420,3399
|
|
20230808,151500,7963720800,5420,5420,5430,5420,271
|
|
20230808,151400,7962251750,5430,5430,5430,5420,402
|
|
20230808,151300,7960072830,5430,5430,5430,5420,981
|
|
20230808,151200,7954755330,5430,5420,5430,5420,383
|
|
20230808,151100,7952676170,5420,5430,5440,5420,1341
|
|
20230808,151000,7945400570,5440,5440,5450,5430,955
|
|
20230808,150900,7940210660,5440,5440,5450,5440,3879
|
|
20230808,150800,7919097770,5430,5430,5450,5430,1825
|
|
20230808,150700,7909169780,5440,5430,5450,5430,728
|
|
20230808,150600,7905213680,5440,5440,5450,5440,1224
|
|
20230808,150500,7898550800,5440,5450,5450,5440,2182
|
|
20230808,150400,7886679150,5440,5430,5440,5420,4881
|
|
20230808,150300,7860158390,5430,5430,5440,5420,2617
|
|
20230808,150200,7845947080,5440,5440,5440,5420,786
|
|
20230808,150100,7841678650,5440,5430,5440,5410,4435
|
|
20230808,150000,7817625400,5430,5430,5440,5430,2723
|
|
20230808,145900,7802816650,5440,5430,5440,5420,3960
|
|
20230808,145800,7781298740,5430,5410,5430,5410,3526
|
|
20230808,145700,7762177840,5410,5420,5420,5410,3215
|
|
20230808,145600,7744760490,5420,5410,5430,5410,3173
|
|
20230808,145500,7727532780,5430,5430,5430,5410,3796
|
|
20230808,145400,7706927120,5430,5420,5430,5410,1263
|
|
20230808,145300,7700085410,5420,5410,5420,5400,1999
|
|
20230808,145200,7689266940,5410,5410,5420,5400,3470
|
|
20230808,145100,7670490120,5400,5400,5430,5400,4962
|
|
20230808,145000,7643631290,5410,5410,5410,5400,1420
|
|
20230808,144900,7635952040,5420,5430,5430,5410,741
|
|
20230808,144800,7631936450,5420,5410,5430,5410,3999
|
|
20230808,144700,7610290960,5410,5420,5420,5410,1315
|
|
20230808,144600,7603166920,5420,5400,5420,5400,1398
|
|
20230808,144500,7595600770,5400,5410,5420,5400,2969
|
|
20230808,144400,7579538260,5410,5420,5420,5410,2537
|
|
20230808,144300,7565807880,5420,5410,5420,5400,2588
|
|
20230808,144200,7551798400,5410,5400,5420,5400,1600
|
|
20230808,144100,7543141910,5400,5400,5400,5390,3819
|
|
20230808,144000,7522519320,5410,5400,5410,5400,1321
|
|
20230808,143900,7515385470,5400,5400,5400,5380,6993
|
|
20230808,143800,7477681110,5400,5420,5420,5400,4500
|
|
20230808,143700,7453349220,5420,5430,5430,5410,898
|
|
20230808,143600,7448481810,5430,5420,5430,5420,803
|
|
20230808,143500,7444129450,5420,5420,5430,5410,1901
|
|
20230808,143400,7433830610,5430,5440,5440,5420,5722
|
|
20230808,143300,7402752800,5440,5410,5440,5410,6102
|
|
20230808,143200,7369592800,5420,5410,5420,5400,3021
|
|
20230808,143100,7353256730,5400,5390,5400,5390,3830
|
|
20230808,143000,7332575260,5390,5390,5400,5370,4501
|
|
20230808,142900,7308391170,5390,5390,5390,5370,6409
|
|
20230808,142800,7273903580,5390,5400,5400,5390,540
|
|
20230808,142700,7270992970,5390,5380,5390,5370,3051
|
|
20230808,142600,7254571820,5380,5400,5400,5370,3509
|
|
20230808,142500,7235676420,5400,5390,5410,5370,3187
|
|
20230808,142400,7218522110,5400,5400,5400,5370,3489
|
|
20230808,142300,7199709250,5400,5400,5400,5390,2275
|
|
20230808,142200,7187424550,5410,5380,5410,5380,5050
|
|
20230808,142100,7160197930,5380,5380,5380,5360,6636
|
|
20230808,142000,7124522150,5380,5390,5390,5360,9802
|
|
20230808,141900,7071798710,5400,5400,5400,5380,11938
|
|
20230808,141800,7007470150,5400,5400,5400,5390,5379
|
|
20230808,141700,6978451030,5400,5400,5400,5390,1967
|
|
20230808,141600,6967844760,5400,5400,5400,5390,7996
|
|
20230808,141500,6924684590,5400,5390,5400,5390,3444
|
|
20230808,141400,6906113370,5390,5430,5430,5390,24253
|
|
20230808,141300,6775028250,5430,5420,5430,5420,4245
|
|
20230808,141200,6752017750,5420,5430,5430,5420,1198
|
|
20230808,141100,6745516380,5430,5430,5430,5420,3416
|
|
20230808,141000,6726970680,5430,5430,5430,5420,1454
|
|
20230808,140900,6719088890,5420,5440,5440,5420,3360
|
|
20230808,140800,6700843020,5440,5420,5440,5420,923
|
|
20230808,140700,6695836300,5420,5430,5440,5420,2423
|
|
20230808,140600,6682680200,5430,5430,5440,5430,1632
|
|
20230808,140500,6673818430,5440,5440,5440,5420,2842
|
|
20230808,140400,6658385810,5430,5440,5440,5430,865
|
|
20230808,140300,6653682850,5450,5450,5450,5440,1566
|
|
20230808,140200,6645163760,5450,5450,5450,5450,51
|
|
20230808,140100,6644885810,5450,5450,5450,5440,828
|
|
20230808,140000,6640378320,5450,5450,5450,5440,172
|
|
20230808,135900,6639441180,5450,5450,5450,5440,885
|
|
20230808,135800,6634625790,5450,5440,5450,5440,126
|
|
20230808,135700,6633940290,5440,5430,5440,5430,21
|
|
20230808,135600,6633826060,5440,5440,5440,5430,662
|
|
20230808,135500,6630230860,5440,5430,5440,5430,162
|
|
20230808,135400,6629349670,5440,5430,5440,5430,1050
|
|
20230808,135300,6623648050,5430,5450,5450,5430,4572
|
|
20230808,135200,6598793770,5450,5440,5450,5440,334
|
|
20230808,135100,6596976650,5440,5450,5450,5440,240
|
|
20230808,135000,6595670750,5440,5440,5440,5430,404
|
|
20230808,134900,6593473200,5440,5450,5450,5440,2235
|
|
20230808,134800,6581313950,5440,5440,5440,5430,248
|
|
20230808,134700,6579965890,5440,5440,5440,5440,221
|
|
20230808,134600,6578763650,5440,5440,5440,5440,149
|
|
20230808,134500,6577953090,5440,5440,5450,5430,6002
|
|
20230808,134400,6545302440,5440,5440,5440,5430,1862
|
|
20230808,134300,6535183690,5440,5440,5440,5430,138
|
|
20230808,134200,6534434170,5440,5450,5450,5430,1159
|
|
20230808,134100,6528133050,5450,5450,5450,5440,51
|
|
20230808,134000,6527855460,5440,5430,5440,5430,941
|
|
20230808,133900,6522741690,5440,5440,5440,5430,900
|
|
20230808,133800,6517854580,5430,5440,5440,5430,1051
|
|
20230808,133700,6512146510,5430,5440,5440,5430,5221
|
|
20230808,133600,6483744520,5450,5450,5450,5450,377
|
|
20230808,133500,6481689870,5450,5450,5460,5440,5170
|
|
20230808,133400,6453522680,5460,5460,5470,5460,1370
|
|
20230808,133300,6446038310,5460,5440,5460,5440,5283
|
|
20230808,133200,6417247000,5440,5430,5440,5430,1023
|
|
20230808,133100,6411686910,5430,5420,5440,5420,532
|
|
20230808,133000,6408798130,5430,5440,5440,5420,3542
|
|
20230808,132900,6389585820,5440,5440,5440,5430,50
|
|
20230808,132800,6389314230,5440,5430,5440,5410,4433
|
|
20230808,132700,6365291360,5430,5440,5440,5420,1588
|
|
20230808,132600,6356670430,5440,5440,5440,5440,116
|
|
20230808,132500,6356039390,5440,5430,5440,5420,1171
|
|
20230808,132400,6349685850,5430,5430,5430,5420,1946
|
|
20230808,132300,6339137460,5430,5430,5430,5420,2902
|
|
20230808,132200,6323390820,5430,5440,5440,5420,963
|
|
20230808,132100,6318162300,5440,5420,5440,5410,3905
|
|
20230808,132000,6297025310,5410,5430,5430,5410,8398
|
|
20230808,131900,6251503600,5420,5440,5450,5420,6380
|
|
20230808,131800,6216825870,5440,5450,5450,5440,620
|
|
20230808,131700,6213447430,5450,5450,5450,5440,260
|
|
20230808,131600,6212030920,5450,5420,5450,5420,6450
|
|
20230808,131500,6177060200,5430,5440,5440,5420,4103
|
|
20230808,131400,6154794130,5440,5430,5440,5430,1204
|
|
20230808,131300,6148246920,5430,5440,5440,5420,10103
|
|
20230808,131200,6093355240,5440,5450,5450,5440,568
|
|
20230808,131100,6090260070,5450,5450,5450,5450,6
|
|
20230808,131000,6090227370,5450,5450,5460,5450,1558
|
|
20230808,130900,6081726770,5450,5450,5460,5450,804
|
|
20230808,130800,6077337970,5450,5440,5450,5440,2224
|
|
20230808,130700,6065234270,5440,5440,5450,5440,1162
|
|
20230808,130600,6058910790,5450,5450,5450,5440,900
|
|
20230808,130500,6054014210,5450,5440,5450,5440,1515
|
|
20230808,130400,6045759110,5440,5440,5440,5430,3090
|
|
20230808,130300,6028960040,5440,5440,5440,5430,11494
|
|
20230808,130200,5966454200,5430,5440,5440,5420,13838
|
|
20230808,130100,5891257970,5440,5460,5460,5440,7099
|
|
20230808,130000,5852578340,5460,5470,5470,5460,262
|
|
20230808,125900,5851147800,5470,5470,5470,5460,640
|
|
20230808,125800,5847647420,5480,5460,5480,5460,14
|
|
20230808,125700,5847570930,5460,5460,5460,5450,3726
|
|
20230808,125600,5827245540,5470,5460,5470,5460,577
|
|
20230808,125500,5824094320,5450,5460,5460,5450,5229
|
|
20230808,125400,5795562360,5470,5470,5470,5470,768
|
|
20230808,125300,5791361400,5470,5460,5470,5460,833
|
|
20230808,125200,5786805390,5460,5480,5480,5460,3244
|
|
20230808,125100,5769065510,5480,5490,5490,5470,4764
|
|
20230808,125000,5742957930,5490,5490,5490,5480,358
|
|
20230808,124900,5740994080,5490,5490,5490,5480,2816
|
|
20230808,124800,5725536870,5490,5490,5490,5480,982
|
|
20230808,124700,5720152000,5490,5480,5490,5480,337
|
|
20230808,124600,5718305140,5480,5480,5480,5480,2680
|
|
20230808,124500,5703618740,5470,5480,5480,5470,590
|
|
20230808,124400,5700387400,5480,5480,5480,5480,56
|
|
20230808,124300,5700080520,5470,5470,5470,5460,1208
|
|
20230808,124200,5693472770,5470,5470,5490,5460,893
|
|
20230808,124100,5688589270,5470,5480,5490,5470,4675
|
|
20230808,124000,5663010020,5490,5480,5490,5480,6058
|
|
20230808,123900,5629788290,5490,5490,5500,5480,464
|
|
20230808,123800,5627241770,5500,5490,5500,5490,1445
|
|
20230808,123700,5619308210,5490,5490,5500,5490,137
|
|
20230808,123600,5618555850,5490,5480,5500,5480,490
|
|
20230808,123500,5615865820,5490,5490,5490,5490,1504
|
|
20230808,123400,5607608860,5490,5500,5500,5490,660
|
|
20230808,123300,5603984550,5500,5500,5500,5490,691
|
|
20230808,123200,5600189400,5500,5490,5500,5490,1521
|
|
20230808,123100,5591827240,5500,5490,5510,5480,4356
|
|
20230808,123000,5567870180,5500,5480,5500,5480,866
|
|
20230808,122900,5563123460,5480,5470,5490,5470,10064
|
|
20230808,122800,5507885520,5480,5470,5480,5460,1703
|
|
20230808,122700,5498570660,5470,5480,5480,5470,1650
|
|
20230808,122600,5489534970,5470,5490,5490,5470,2468
|
|
20230808,122500,5476016180,5480,5490,5500,5480,443
|
|
20230808,122400,5473586480,5500,5480,5500,5480,122
|
|
20230808,122300,5472916320,5500,5500,5500,5480,714
|
|
20230808,122200,5468989370,5500,5490,5500,5480,9614
|
|
20230808,122100,5416118860,5490,5500,5500,5490,1624
|
|
20230808,122000,5407186870,5500,5470,5500,5470,1690
|
|
20230808,121900,5397901000,5480,5480,5480,5480,627
|
|
20230808,121800,5394465040,5480,5490,5500,5460,5069
|
|
20230808,121700,5366715700,5500,5500,5500,5500,3092
|
|
20230808,121600,5349709700,5510,5510,5510,5500,190
|
|
20230808,121500,5348664370,5510,5490,5510,5490,3195
|
|
20230808,121400,5331111240,5500,5490,5500,5490,262
|
|
20230808,121300,5329672360,5490,5490,5490,5490,738
|
|
20230808,121200,5325620740,5490,5490,5490,5480,2858
|
|
20230808,121100,5309954150,5490,5490,5490,5480,2323
|
|
20230808,121000,5297204940,5490,5490,5500,5490,976
|
|
20230808,120900,5291838040,5500,5480,5500,5480,421
|
|
20230808,120800,5289530620,5490,5480,5490,5480,70
|
|
20230808,120700,5289146490,5480,5480,5500,5480,3554
|
|
20230808,120600,5269653190,5490,5490,5490,5490,639
|
|
20230808,120500,5266145080,5490,5490,5490,5480,2605
|
|
20230808,120400,5251859340,5490,5490,5500,5490,2884
|
|
20230808,120300,5236015780,5500,5490,5500,5490,607
|
|
20230808,120200,5232679230,5500,5500,5500,5480,1322
|
|
20230808,120100,5225411570,5500,5500,5500,5480,588
|
|
20230808,120000,5222182830,5510,5500,5510,5500,389
|
|
20230808,115900,5220041190,5500,5490,5520,5490,173
|
|
20230808,115800,5219088700,5480,5480,5480,5470,1247
|
|
20230808,115700,5212264360,5470,5490,5490,5470,4509
|
|
20230808,115600,5187558470,5480,5490,5500,5480,502
|
|
20230808,115500,5184802460,5490,5490,5490,5480,499
|
|
20230808,115400,5182062970,5490,5480,5490,5480,1187
|
|
20230808,115300,5175547970,5490,5490,5490,5480,3509
|
|
20230808,115200,5156291550,5490,5490,5490,5490,475
|
|
20230808,115100,5153683800,5490,5490,5490,5480,721
|
|
20230808,115000,5149732530,5480,5500,5500,5480,1894
|
|
20230808,114900,5139328000,5500,5500,5500,5490,3429
|
|
20230808,114800,5120485410,5500,5500,5500,5500,2068
|
|
20230808,114700,5109111410,5500,5500,5500,5500,531
|
|
20230808,114600,5106190910,5500,5500,5520,5500,1650
|
|
20230808,114500,5097115850,5500,5490,5500,5490,537
|
|
20230808,114400,5094162500,5500,5500,5500,5490,182
|
|
20230808,114300,5093161550,5500,5500,5500,5480,1444
|
|
20230808,114200,5085238070,5490,5520,5520,5490,5898
|
|
20230808,114100,5052794140,5530,5520,5530,5510,544
|
|
20230808,114000,5049792940,5530,5530,5530,5520,993
|
|
20230808,113900,5044306950,5530,5520,5530,5520,807
|
|
20230808,113800,5039852260,5520,5510,5530,5510,326
|
|
20230808,113700,5038052740,5510,5490,5510,5490,1411
|
|
20230808,113600,5030297410,5490,5500,5500,5490,14
|
|
20230808,113500,5030220430,5500,5500,5500,5500,100
|
|
20230808,113400,5029670430,5500,5490,5500,5490,727
|
|
20230808,113300,5025678190,5500,5480,5500,5470,1107
|
|
20230808,113200,5019618660,5470,5500,5500,5470,3893
|
|
20230808,113100,4998307390,5500,5490,5500,5480,2336
|
|
20230808,113000,4985504890,5510,5480,5520,5480,444
|
|
20230808,112900,4983068260,5480,5500,5500,5470,5578
|
|
20230808,112800,4952466580,5500,5500,5500,5500,1385
|
|
20230808,112700,4944849080,5500,5500,5510,5490,4560
|
|
20230808,112600,4919730220,5490,5480,5490,5480,473
|
|
20230808,112500,4917134750,5480,5480,5490,5480,3365
|
|
20230808,112400,4898690920,5480,5470,5490,5470,7454
|
|
20230808,112300,4857802290,5470,5480,5490,5450,24405
|
|
20230808,112200,4724438320,5480,5530,5540,5480,32948
|
|
20230808,112100,4543207010,5510,5520,5520,5510,2172
|
|
20230808,112000,4531226530,5520,5510,5520,5510,596
|
|
20230808,111900,4527941510,5510,5520,5520,5510,10247
|
|
20230808,111800,4471453330,5520,5530,5530,5520,888
|
|
20230808,111700,4466544340,5530,5530,5530,5520,605
|
|
20230808,111600,4463200630,5530,5530,5530,5530,1235
|
|
20230808,111500,4456371080,5520,5530,5540,5520,823
|
|
20230808,111400,4451824400,5520,5510,5520,5510,555
|
|
20230808,111300,4448762070,5510,5530,5530,5510,6363
|
|
20230808,111200,4413668580,5530,5530,5530,5520,2080
|
|
20230808,111100,4402172760,5530,5530,5540,5530,3586
|
|
20230808,111000,4382339950,5530,5530,5540,5530,1169
|
|
20230808,110900,4375871080,5530,5550,5550,5530,3014
|
|
20230808,110800,4359182830,5550,5540,5550,5540,1961
|
|
20230808,110700,4348302310,5540,5540,5540,5530,490
|
|
20230808,110600,4345589430,5540,5540,5540,5530,924
|
|
20230808,110500,4340474330,5540,5530,5540,5530,557
|
|
20230808,110400,4337393150,5540,5540,5550,5530,1723
|
|
20230808,110300,4327847550,5540,5540,5540,5530,776
|
|
20230808,110200,4323554700,5540,5550,5550,5540,1789
|
|
20230808,110100,4313640960,5550,5530,5550,5530,2812
|
|
20230808,110000,4298076490,5530,5530,5540,5530,2852
|
|
20230808,105900,4282304090,5540,5560,5560,5540,3789
|
|
20230808,105800,4261281440,5560,5570,5580,5560,2072
|
|
20230808,105700,4249746900,5570,5560,5570,5550,2909
|
|
20230808,105600,4233571700,5560,5570,5570,5560,1682
|
|
20230808,105500,4224205820,5570,5590,5590,5570,1152
|
|
20230808,105400,4217780650,5580,5590,5590,5580,451
|
|
20230808,105300,4215263770,5590,5590,5590,5590,533
|
|
20230808,105200,4212284300,5590,5600,5610,5590,2182
|
|
20230808,105100,4200072050,5600,5610,5610,5600,251
|
|
20230808,105000,4198664340,5600,5620,5620,5600,5981
|
|
20230808,104900,4165111810,5620,5620,5620,5620,75
|
|
20230808,104800,4164690310,5620,5620,5630,5620,613
|
|
20230808,104700,4161244690,5630,5620,5630,5620,1801
|
|
20230808,104600,4151114740,5600,5590,5610,5590,155
|
|
20230808,104500,4150245910,5590,5610,5610,5590,12721
|
|
20230808,104400,4079007290,5610,5620,5630,5610,4878
|
|
20230808,104300,4051588850,5630,5630,5630,5610,8658
|
|
20230808,104200,4002936020,5630,5610,5630,5600,3351
|
|
20230808,104100,3984127220,5610,5600,5610,5600,1701
|
|
20230808,104000,3974596360,5600,5600,5600,5600,43
|
|
20230808,103900,3974355560,5600,5600,5600,5590,3961
|
|
20230808,103800,3952175110,5600,5580,5610,5580,1557
|
|
20230808,103700,3943461090,5580,5580,5580,5570,1631
|
|
20230808,103600,3934362500,5580,5570,5580,5550,3068
|
|
20230808,103500,3917312870,5570,5610,5610,5570,2993
|
|
20230808,103400,3900557970,5610,5620,5620,5610,1947
|
|
20230808,103300,3889624550,5620,5600,5620,5600,1821
|
|
20230808,103200,3879408800,5600,5580,5610,5580,1967
|
|
20230808,103100,3868395380,5580,5580,5600,5560,3620
|
|
20230808,103000,3848233950,5580,5580,5580,5570,579
|
|
20230808,102900,3845003220,5570,5580,5580,5570,1235
|
|
20230808,102800,3838114140,5580,5570,5590,5570,1492
|
|
20230808,102700,3829802410,5570,5590,5590,5570,2892
|
|
20230808,102600,3813686790,5590,5610,5620,5580,5725
|
|
20230808,102500,3781629740,5610,5580,5610,5580,3512
|
|
20230808,102400,3761973160,5580,5580,5590,5560,4133
|
|
20230808,102300,3738940010,5580,5560,5580,5560,2844
|
|
20230808,102200,3723103180,5560,5560,5560,5550,3503
|
|
20230808,102100,3703640010,5560,5570,5570,5550,1699
|
|
20230808,102000,3694192650,5560,5560,5580,5560,795
|
|
20230808,101900,3689770550,5560,5580,5590,5560,9880
|
|
20230808,101800,3634665770,5590,5590,5590,5580,3198
|
|
20230808,101700,3616791580,5590,5600,5610,5590,8597
|
|
20230808,101600,3568649660,5600,5600,5630,5600,4395
|
|
20230808,101500,3544009350,5600,5610,5610,5600,3514
|
|
20230808,101400,3524319590,5620,5630,5650,5610,5538
|
|
20230808,101300,3493169280,5630,5640,5640,5630,2800
|
|
20230808,101200,3477394080,5640,5700,5700,5630,5100
|
|
20230808,101100,3448551500,5700,5640,5700,5640,37642
|
|
20230808,101000,3234746830,5640,5640,5640,5630,1106
|
|
20230808,100900,3228509000,5640,5640,5640,5630,1727
|
|
20230808,100800,3218769350,5640,5650,5650,5640,1436
|
|
20230808,100700,3210655960,5650,5650,5650,5650,1250
|
|
20230808,100600,3203593460,5650,5670,5680,5650,6016
|
|
20230808,100500,3169505490,5670,5630,5670,5630,13099
|
|
20230808,100400,3095555070,5630,5620,5630,5620,996
|
|
20230808,100300,3089954000,5620,5630,5630,5610,4977
|
|
20230808,100200,3061997000,5630,5630,5630,5630,825
|
|
20230808,100100,3057352250,5630,5640,5650,5630,2493
|
|
20230808,100000,3043304250,5640,5640,5650,5640,939
|
|
20230808,095900,3038008190,5640,5640,5640,5630,228
|
|
20230808,095800,3036722600,5640,5650,5650,5630,2182
|
|
20230808,095700,3024394870,5650,5670,5670,5650,5602
|
|
20230808,095600,2992684600,5670,5660,5680,5660,9204
|
|
20230808,095500,2940494390,5660,5640,5680,5640,11930
|
|
20230808,095400,2872940540,5650,5640,5650,5640,2159
|
|
20230808,095300,2860762540,5640,5630,5650,5630,4158
|
|
20230808,095200,2837327820,5640,5630,5640,5630,2872
|
|
20230808,095100,2821129750,5640,5670,5680,5620,7682
|
|
20230808,095000,2777591960,5670,5600,5670,5600,28751
|
|
20230808,094900,2615248570,5600,5600,5610,5590,3640
|
|
20230808,094800,2594870520,5610,5620,5630,5600,3913
|
|
20230808,094700,2572891580,5630,5640,5640,5630,2087
|
|
20230808,094600,2561141740,5640,5620,5640,5620,6351
|
|
20230808,094500,2525416570,5620,5610,5620,5610,275
|
|
20230808,094400,2523873680,5610,5610,5620,5610,757
|
|
20230808,094300,2519626570,5610,5610,5610,5600,4991
|
|
20230808,094200,2491630330,5610,5610,5620,5600,2793
|
|
20230808,094100,2475959400,5600,5570,5610,5570,3455
|
|
20230808,094000,2456605290,5600,5580,5620,5570,6348
|
|
20230808,093900,2421103320,5580,5550,5580,5550,2821
|
|
20230808,093800,2405413800,5570,5560,5570,5540,3689
|
|
20230808,093700,2384948160,5570,5570,5570,5560,1497
|
|
20230808,093600,2376610780,5560,5540,5580,5540,1269
|
|
20230808,093500,2369560140,5540,5580,5580,5540,7631
|
|
20230808,093400,2327181500,5590,5580,5590,5580,5196
|
|
20230808,093300,2298178190,5580,5600,5600,5580,3928
|
|
20230808,093200,2276218150,5600,5600,5600,5590,1004
|
|
20230808,093100,2270599920,5600,5600,5610,5590,2508
|
|
20230808,093000,2256574260,5600,5610,5610,5600,5887
|
|
20230808,092900,2223569880,5600,5640,5640,5600,7167
|
|
20230808,092800,2183328570,5630,5650,5650,5630,4174
|
|
20230808,092700,2159763140,5660,5610,5670,5600,13106
|
|
20230808,092600,2085895730,5610,5640,5640,5610,11171
|
|
20230808,092500,2023043680,5640,5600,5640,5590,11507
|
|
20230808,092400,1958333920,5600,5600,5610,5590,6248
|
|
20230808,092300,1923310710,5600,5650,5660,5600,11263
|
|
20230808,092200,1859754400,5640,5580,5650,5570,12474
|
|
20230808,092100,1789797790,5580,5530,5580,5500,21437
|
|
20230808,092000,1671056770,5530,5560,5570,5530,9014
|
|
20230808,091900,1621059910,5560,5590,5590,5550,10837
|
|
20230808,091800,1560746240,5590,5640,5650,5590,13799
|
|
20230808,091700,1483221520,5640,5650,5700,5640,32236
|
|
20230808,091600,1300416480,5650,5610,5660,5610,30499
|
|
20230808,091500,1128875540,5610,5590,5630,5580,23077
|
|
20230808,091400,999378210,5590,5570,5590,5530,21795
|
|
20230808,091300,877940990,5570,5510,5570,5500,14373
|
|
20230808,091200,798244200,5520,5490,5530,5490,6402
|
|
20230808,091100,762989830,5470,5480,5490,5450,3448
|
|
20230808,091000,744133050,5470,5470,5510,5460,13881
|
|
20230808,090900,667866030,5470,5440,5500,5440,7198
|
|
20230808,090800,628540520,5450,5450,5500,5430,15381
|
|
20230808,090700,544263200,5450,5420,5450,5420,12175
|
|
20230808,090600,478161660,5430,5440,5450,5420,10186
|
|
20230808,090500,422808020,5440,5450,5450,5430,7088
|
|
20230808,090400,384245030,5450,5490,5500,5440,13825
|
|
20230808,090300,308716800,5490,5470,5490,5460,7116
|
|
20230808,090200,269748710,5470,5460,5500,5460,4420
|
|
20230808,090100,245533000,5460,5540,5540,5460,13764
|
|
20230808,090000,169772450,5540,5550,5610,5530,28276
|