605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190200,1248288410,3385,3385,3385,3385,2316
|
|
20230802,190100,1248288410,3385,3385,3385,3385,0
|
|
20230802,190000,1248288410,3385,3385,3385,3385,0
|
|
20230802,185900,1248288410,3385,3385,3385,3385,0
|
|
20230802,185800,1248288410,3385,3385,3385,3385,0
|
|
20230802,185700,1248288410,3385,3385,3385,3385,0
|
|
20230802,185600,1248288410,3385,3385,3385,3385,0
|
|
20230802,185500,1248288410,3385,3385,3385,3385,0
|
|
20230802,185400,1248288410,3385,3385,3385,3385,0
|
|
20230802,185300,1248288410,3385,3385,3385,3385,0
|
|
20230802,185200,1248288410,3385,3385,3385,3385,0
|
|
20230802,185100,1248288410,3385,3385,3385,3385,0
|
|
20230802,185000,1248288410,3385,3385,3385,3385,0
|
|
20230802,184900,1248288410,3385,3385,3385,3385,0
|
|
20230802,184800,1248288410,3385,3385,3385,3385,0
|
|
20230802,184700,1248288410,3385,3385,3385,3385,0
|
|
20230802,184600,1248288410,3385,3385,3385,3385,0
|
|
20230802,184500,1248288410,3385,3385,3385,3385,0
|
|
20230802,184400,1248288410,3385,3385,3385,3385,0
|
|
20230802,184300,1248288410,3385,3385,3385,3385,0
|
|
20230802,184200,1248288410,3385,3385,3385,3385,0
|
|
20230802,184100,1248288410,3385,3385,3385,3385,0
|
|
20230802,184000,1248288410,3385,3385,3385,3385,0
|
|
20230802,183900,1248288410,3385,3385,3385,3385,0
|
|
20230802,183800,1248288410,3385,3385,3385,3385,0
|
|
20230802,183700,1248288410,3385,3385,3385,3385,0
|
|
20230802,183600,1248288410,3385,3385,3385,3385,0
|
|
20230802,183500,1248288410,3385,3385,3385,3385,0
|
|
20230802,183400,1248288410,3385,3385,3385,3385,0
|
|
20230802,183300,1248288410,3385,3385,3385,3385,0
|
|
20230802,183200,1248288410,3385,3385,3385,3385,2316
|
|
20230802,183100,1248288410,3385,3385,3385,3385,0
|
|
20230802,183000,1248288410,3385,3385,3385,3385,0
|
|
20230802,182900,1248288410,3385,3385,3385,3385,0
|
|
20230802,182800,1248288410,3385,3385,3385,3385,0
|
|
20230802,182700,1248288410,3385,3385,3385,3385,0
|
|
20230802,182600,1248288410,3385,3385,3385,3385,0
|
|
20230802,182500,1248288410,3385,3385,3385,3385,0
|
|
20230802,182400,1248288410,3385,3385,3385,3385,0
|
|
20230802,182300,1248288410,3385,3385,3385,3385,0
|
|
20230802,182200,1248288410,3385,3385,3385,3385,0
|
|
20230802,182100,1248288410,3385,3385,3385,3385,0
|
|
20230802,182000,1248288410,3385,3385,3385,3385,0
|
|
20230802,181900,1248288410,3385,3385,3385,3385,0
|
|
20230802,181800,1248288410,3385,3385,3385,3385,0
|
|
20230802,181700,1248288410,3385,3385,3385,3385,0
|
|
20230802,181600,1248288410,3385,3385,3385,3385,0
|
|
20230802,181500,1248288410,3385,3385,3385,3385,0
|
|
20230802,181400,1248288410,3385,3385,3385,3385,0
|
|
20230802,181300,1248288410,3385,3385,3385,3385,0
|
|
20230802,181200,1248288410,3385,3385,3385,3385,0
|
|
20230802,181100,1248288410,3385,3385,3385,3385,0
|
|
20230802,181000,1248288410,3385,3385,3385,3385,0
|
|
20230802,180900,1248288410,3385,3385,3385,3385,0
|
|
20230802,180800,1248288410,3385,3385,3385,3385,0
|
|
20230802,180700,1248288410,3385,3385,3385,3385,0
|
|
20230802,180600,1248288410,3385,3385,3385,3385,0
|
|
20230802,180500,1248288410,3385,3385,3385,3385,0
|
|
20230802,180400,1248288410,3385,3385,3385,3385,0
|
|
20230802,180300,1248288410,3385,3385,3385,3385,0
|
|
20230802,180200,1248288410,3385,3385,3385,3385,2316
|
|
20230802,180100,1248288410,3385,3385,3385,3385,0
|
|
20230802,180000,1248288410,3385,3385,3385,3385,0
|
|
20230802,175900,1248288410,3385,3385,3385,3385,0
|
|
20230802,175800,1248288410,3385,3385,3385,3385,0
|
|
20230802,175700,1248288410,3385,3385,3385,3385,0
|
|
20230802,175600,1248288410,3385,3385,3385,3385,0
|
|
20230802,175500,1248288410,3385,3385,3385,3385,0
|
|
20230802,175400,1248288410,3385,3385,3385,3385,0
|
|
20230802,175300,1248288410,3385,3385,3385,3385,0
|
|
20230802,175200,1248288410,3385,3385,3385,3385,0
|
|
20230802,175100,1248288410,3385,3385,3385,3385,0
|
|
20230802,175000,1248288410,3385,3385,3385,3385,0
|
|
20230802,174900,1248288410,3385,3385,3385,3385,0
|
|
20230802,174800,1248288410,3385,3385,3385,3385,0
|
|
20230802,174700,1248288410,3385,3385,3385,3385,0
|
|
20230802,174600,1248288410,3385,3385,3385,3385,0
|
|
20230802,174500,1248288410,3385,3385,3385,3385,0
|
|
20230802,174400,1248288410,3385,3385,3385,3385,0
|
|
20230802,174300,1248288410,3385,3385,3385,3385,0
|
|
20230802,174200,1248288410,3385,3385,3385,3385,0
|
|
20230802,174100,1248288410,3385,3385,3385,3385,0
|
|
20230802,174000,1248288410,3385,3385,3385,3385,0
|
|
20230802,173900,1248288410,3385,3385,3385,3385,0
|
|
20230802,173800,1248288410,3385,3385,3385,3385,0
|
|
20230802,173700,1248288410,3385,3385,3385,3385,0
|
|
20230802,173600,1248288410,3385,3385,3385,3385,0
|
|
20230802,173500,1248288410,3385,3385,3385,3385,0
|
|
20230802,173400,1248288410,3385,3385,3385,3385,0
|
|
20230802,173300,1248288410,3385,3385,3385,3385,0
|
|
20230802,173200,1248288410,3385,3385,3385,3385,2316
|
|
20230802,173100,1248288410,3385,3385,3385,3385,0
|
|
20230802,173000,1248288410,3385,3385,3385,3385,0
|
|
20230802,172900,1248288410,3385,3385,3385,3385,0
|
|
20230802,172800,1248288410,3385,3385,3385,3385,0
|
|
20230802,172700,1248288410,3385,3385,3385,3385,0
|
|
20230802,172600,1248288410,3385,3385,3385,3385,0
|
|
20230802,172500,1248288410,3385,3385,3385,3385,0
|
|
20230802,172400,1248288410,3385,3385,3385,3385,0
|
|
20230802,172300,1248288410,3385,3385,3385,3385,0
|
|
20230802,172200,1248288410,3385,3385,3385,3385,0
|
|
20230802,172100,1248288410,3385,3385,3385,3385,0
|
|
20230802,172000,1248288410,3385,3385,3385,3385,0
|
|
20230802,171900,1248288410,3385,3385,3385,3385,0
|
|
20230802,171800,1248288410,3385,3385,3385,3385,0
|
|
20230802,171700,1248288410,3385,3385,3385,3385,0
|
|
20230802,171600,1248288410,3385,3385,3385,3385,0
|
|
20230802,171500,1248288410,3385,3385,3385,3385,0
|
|
20230802,171400,1248288410,3385,3385,3385,3385,0
|
|
20230802,171300,1248288410,3385,3385,3385,3385,0
|
|
20230802,171200,1248288410,3385,3385,3385,3385,0
|
|
20230802,171100,1248288410,3385,3385,3385,3385,0
|
|
20230802,171000,1248288410,3385,3385,3385,3385,0
|
|
20230802,170900,1248288410,3385,3385,3385,3385,0
|
|
20230802,170800,1248288410,3385,3385,3385,3385,0
|
|
20230802,170700,1248288410,3385,3385,3385,3385,0
|
|
20230802,170600,1248288410,3385,3385,3385,3385,0
|
|
20230802,170500,1248288410,3385,3385,3385,3385,0
|
|
20230802,170400,1248288410,3385,3385,3385,3385,0
|
|
20230802,170300,1248288410,3385,3385,3385,3385,0
|
|
20230802,170200,1248288410,3385,3385,3385,3385,2316
|
|
20230802,170100,1248288410,3385,3385,3385,3385,0
|
|
20230802,170000,1248288410,3385,3385,3385,3385,0
|
|
20230802,165900,1248288410,3385,3385,3385,3385,0
|
|
20230802,165800,1248288410,3385,3385,3385,3385,0
|
|
20230802,165700,1248288410,3385,3385,3385,3385,0
|
|
20230802,165600,1248288410,3385,3385,3385,3385,0
|
|
20230802,165500,1248288410,3385,3385,3385,3385,0
|
|
20230802,165400,1248288410,3385,3385,3385,3385,0
|
|
20230802,165300,1248288410,3385,3385,3385,3385,0
|
|
20230802,165200,1248288410,3385,3385,3385,3385,0
|
|
20230802,165100,1248288410,3385,3385,3385,3385,0
|
|
20230802,165000,1248288410,3385,3385,3385,3385,0
|
|
20230802,164900,1248288410,3385,3385,3385,3385,0
|
|
20230802,164800,1248288410,3385,3385,3385,3385,0
|
|
20230802,164700,1248288410,3385,3385,3385,3385,0
|
|
20230802,164600,1248288410,3385,3385,3385,3385,0
|
|
20230802,164500,1248288410,3385,3385,3385,3385,0
|
|
20230802,164400,1248288410,3385,3385,3385,3385,0
|
|
20230802,164300,1248288410,3385,3385,3385,3385,0
|
|
20230802,164200,1248288410,3385,3385,3385,3385,0
|
|
20230802,164100,1248288410,3385,3385,3385,3385,0
|
|
20230802,164000,1248288410,3385,3385,3385,3385,0
|
|
20230802,163900,1248288410,3385,3385,3385,3385,0
|
|
20230802,163800,1248288410,3385,3385,3385,3385,0
|
|
20230802,163700,1248288410,3385,3385,3385,3385,0
|
|
20230802,163600,1248288410,3385,3385,3385,3385,0
|
|
20230802,163500,1248288410,3385,3385,3385,3385,0
|
|
20230802,163400,1248288410,3385,3385,3385,3385,0
|
|
20230802,163300,1248288410,3385,3385,3385,3385,0
|
|
20230802,163200,1248288410,3385,3385,3385,3385,2316
|
|
20230802,163100,1248288410,3385,3385,3385,3385,0
|
|
20230802,163000,1248288410,3385,3385,3385,3385,0
|
|
20230802,162900,1248288410,3385,3385,3385,3385,0
|
|
20230802,162800,1248288410,3385,3385,3385,3385,0
|
|
20230802,162700,1248288410,3385,3385,3385,3385,0
|
|
20230802,162600,1248288410,3385,3385,3385,3385,0
|
|
20230802,162500,1248288410,3385,3385,3385,3385,0
|
|
20230802,162400,1248288410,3385,3385,3385,3385,0
|
|
20230802,162300,1248288410,3385,3385,3385,3385,0
|
|
20230802,162200,1248288410,3385,3385,3385,3385,0
|
|
20230802,162100,1248288410,3385,3385,3385,3385,0
|
|
20230802,162000,1248288410,3385,3385,3385,3385,0
|
|
20230802,161900,1248288410,3385,3385,3385,3385,0
|
|
20230802,161800,1248288410,3385,3385,3385,3385,0
|
|
20230802,161700,1248288410,3385,3385,3385,3385,0
|
|
20230802,161600,1248288410,3385,3385,3385,3385,0
|
|
20230802,161500,1248288410,3385,3385,3385,3385,0
|
|
20230802,161400,1248288410,3385,3385,3385,3385,0
|
|
20230802,161300,1248288410,3385,3385,3385,3385,0
|
|
20230802,161200,1248288410,3385,3385,3385,3385,0
|
|
20230802,161100,1248288410,3385,3385,3385,3385,0
|
|
20230802,161000,1248288410,3385,3385,3385,3385,0
|
|
20230802,160900,1248288410,3385,3385,3385,3385,0
|
|
20230802,160800,1248288410,3385,3385,3385,3385,0
|
|
20230802,160700,1248288410,3385,3385,3385,3385,0
|
|
20230802,160600,1248288410,3385,3385,3385,3385,0
|
|
20230802,160500,1248288410,3385,3385,3385,3385,0
|
|
20230802,160400,1248288410,3385,3385,3385,3385,0
|
|
20230802,160300,1248288410,3385,3385,3385,3385,0
|
|
20230802,160200,1248288410,3385,3385,3385,3385,2316
|
|
20230802,160100,1248288410,3385,3385,3385,3385,0
|
|
20230802,160000,1248288410,3385,3385,3385,3385,0
|
|
20230802,155900,1248288410,3385,3385,3385,3385,0
|
|
20230802,155800,1248288410,3385,3385,3385,3385,0
|
|
20230802,155700,1248288410,3385,3385,3385,3385,0
|
|
20230802,155600,1248288410,3385,3385,3385,3385,0
|
|
20230802,155500,1248288410,3385,3385,3385,3385,0
|
|
20230802,155400,1248288410,3385,3385,3385,3385,0
|
|
20230802,155300,1248288410,3385,3385,3385,3385,0
|
|
20230802,155200,1248288410,3385,3385,3385,3385,0
|
|
20230802,155100,1248288410,3385,3385,3385,3385,0
|
|
20230802,155000,1248288410,3385,3385,3385,3385,0
|
|
20230802,154900,1248288410,3385,3385,3385,3385,0
|
|
20230802,154800,1248288410,3385,3385,3385,3385,0
|
|
20230802,154700,1248288410,3385,3385,3385,3385,0
|
|
20230802,154600,1248288410,3385,3385,3385,3385,0
|
|
20230802,154500,1248288410,3385,3385,3385,3385,0
|
|
20230802,154400,1248288410,3385,3385,3385,3385,0
|
|
20230802,154300,1248288410,3385,3385,3385,3385,0
|
|
20230802,154200,1248288410,3385,3385,3385,3385,0
|
|
20230802,154100,1248288410,3385,3385,3385,3385,0
|
|
20230802,154000,1248288410,3385,3385,3385,3385,0
|
|
20230802,153900,1248288410,3385,3385,3385,3385,0
|
|
20230802,153800,1248288410,3385,3385,3385,3385,0
|
|
20230802,153700,1248288410,3385,3385,3385,3385,0
|
|
20230802,153600,1248288410,3385,3385,3385,3385,0
|
|
20230802,153500,1248288410,3385,3385,3385,3385,0
|
|
20230802,153400,1248288410,3385,3385,3385,3385,0
|
|
20230802,153300,1248288410,3385,3385,3385,3385,0
|
|
20230802,153200,1248288410,3385,3385,3385,3385,2316
|
|
20230802,153100,1248288410,3385,3385,3385,3385,0
|
|
20230802,153000,1248288410,3385,3385,3385,3385,2316
|
|
20230802,152900,1240448750,3395,3395,3395,3395,0
|
|
20230802,152800,1240448750,3395,3395,3395,3395,0
|
|
20230802,152700,1240448750,3395,3395,3395,3395,0
|
|
20230802,152600,1240448750,3395,3395,3395,3395,0
|
|
20230802,152500,1240448750,3395,3395,3395,3395,0
|
|
20230802,152400,1240448750,3395,3395,3395,3395,0
|
|
20230802,152300,1240448750,3395,3395,3395,3395,0
|
|
20230802,152200,1240448750,3395,3395,3395,3395,0
|
|
20230802,152100,1240448750,3395,3395,3395,3395,0
|
|
20230802,152000,1240448750,3395,3395,3395,3395,0
|
|
20230802,151900,1240448750,3395,3395,3395,3385,2294
|
|
20230802,151800,1232672090,3395,3395,3395,3390,522
|
|
20230802,151700,1230899990,3390,3390,3390,3390,2
|
|
20230802,151600,1230893210,3395,3395,3395,3395,51
|
|
20230802,151500,1230720065,3390,3400,3405,3390,96
|
|
20230802,151400,1230394190,3405,3405,3405,3405,0
|
|
20230802,151300,1230394190,3405,3395,3405,3390,3537
|
|
20230802,151200,1218397920,3395,3395,3395,3395,8
|
|
20230802,151100,1218370760,3400,3400,3405,3400,1083
|
|
20230802,151000,1214687910,3400,3400,3400,3400,60
|
|
20230802,150900,1214483910,3405,3400,3405,3400,919
|
|
20230802,150800,1211357060,3400,3400,3400,3400,0
|
|
20230802,150700,1211357060,3400,3400,3400,3400,15
|
|
20230802,150600,1211306060,3390,3390,3390,3390,200
|
|
20230802,150500,1210628060,3390,3395,3395,3390,201
|
|
20230802,150400,1209946665,3390,3390,3390,3390,15
|
|
20230802,150300,1209895815,3390,3390,3390,3390,0
|
|
20230802,150200,1209895815,3390,3390,3390,3390,105
|
|
20230802,150100,1209539865,3390,3395,3395,3390,984
|
|
20230802,150000,1206199685,3395,3395,3395,3395,52
|
|
20230802,145900,1206023145,3400,3395,3400,3395,107
|
|
20230802,145800,1205659845,3400,3400,3400,3400,1
|
|
20230802,145700,1205656445,3400,3400,3400,3400,0
|
|
20230802,145600,1205656445,3400,3395,3400,3395,2
|
|
20230802,145500,1205649650,3395,3395,3395,3395,20
|
|
20230802,145400,1205581750,3400,3400,3400,3395,17
|
|
20230802,145300,1205523955,3400,3400,3400,3400,160
|
|
20230802,145200,1204979955,3400,3395,3400,3395,3214
|
|
20230802,145100,1194066005,3395,3395,3395,3395,221
|
|
20230802,145000,1193315710,3395,3390,3395,3390,501
|
|
20230802,144900,1191617315,3395,3395,3395,3395,311
|
|
20230802,144800,1190561470,3400,3400,3400,3400,35
|
|
20230802,144700,1190442470,3400,3400,3400,3400,492
|
|
20230802,144600,1188769670,3400,3400,3400,3400,101
|
|
20230802,144500,1188426270,3400,3400,3400,3400,2
|
|
20230802,144400,1188419470,3400,3400,3400,3400,107
|
|
20230802,144300,1188055670,3400,3400,3400,3400,60
|
|
20230802,144200,1187851670,3395,3395,3395,3395,233
|
|
20230802,144100,1187060635,3400,3400,3400,3395,487
|
|
20230802,144000,1185405045,3400,3400,3400,3400,2
|
|
20230802,143900,1185398245,3380,3395,3395,3380,3000
|
|
20230802,143800,1175246840,3400,3400,3400,3400,1
|
|
20230802,143700,1175243440,3395,3400,3400,3395,2097
|
|
20230802,143600,1168124115,3395,3395,3395,3395,360
|
|
20230802,143500,1166901915,3400,3400,3400,3400,11
|
|
20230802,143400,1166864515,3395,3400,3400,3395,234
|
|
20230802,143300,1166069005,3400,3400,3400,3400,583
|
|
20230802,143200,1164086805,3400,3400,3400,3400,50
|
|
20230802,143100,1163916805,3400,3405,3405,3400,532
|
|
20230802,143000,1162107995,3405,3405,3405,3405,6
|
|
20230802,142900,1162087565,3400,3400,3400,3400,500
|
|
20230802,142800,1160387565,3405,3405,3405,3405,91
|
|
20230802,142700,1160077710,3400,3400,3400,3400,370
|
|
20230802,142600,1158819710,3400,3400,3400,3400,38
|
|
20230802,142500,1158690510,3400,3400,3405,3400,224
|
|
20230802,142400,1157928900,3405,3405,3405,3405,24
|
|
20230802,142300,1157847180,3405,3405,3405,3405,0
|
|
20230802,142200,1157847180,3405,3400,3405,3400,21
|
|
20230802,142100,1157775745,3400,3405,3405,3400,276
|
|
20230802,142000,1156837175,3405,3405,3405,3405,2
|
|
20230802,141900,1156830365,3405,3405,3405,3405,145
|
|
20230802,141800,1156336640,3420,3420,3420,3420,0
|
|
20230802,141700,1156336640,3420,3395,3420,3395,99
|
|
20230802,141600,1156000360,3395,3400,3400,3395,1327
|
|
20230802,141500,1151495190,3395,3395,3400,3395,535
|
|
20230802,141400,1149678840,3400,3395,3400,3395,11
|
|
20230802,141300,1149641490,3395,3405,3405,3395,474
|
|
20230802,141200,1148028880,3405,3400,3405,3400,1380
|
|
20230802,141100,1143330085,3400,3395,3400,3395,104
|
|
20230802,141000,1142976615,3395,3400,3400,3395,714
|
|
20230802,140900,1140550080,3405,3405,3405,3405,0
|
|
20230802,140800,1140550080,3405,3400,3405,3400,502
|
|
20230802,140700,1138843265,3400,3400,3400,3400,32
|
|
20230802,140600,1138734465,3400,3395,3400,3390,882
|
|
20230802,140500,1135739355,3395,3395,3395,3395,78
|
|
20230802,140400,1135474545,3395,3395,3395,3395,1608
|
|
20230802,140300,1130015385,3395,3400,3400,3395,427
|
|
20230802,140200,1128563605,3405,3405,3405,3405,318
|
|
20230802,140100,1127480815,3410,3410,3410,3410,159
|
|
20230802,140000,1126938625,3410,3410,3410,3410,11
|
|
20230802,135900,1126901115,3425,3425,3425,3425,1
|
|
20230802,135800,1126897690,3415,3420,3420,3415,11
|
|
20230802,135700,1126860120,3425,3430,3430,3420,976
|
|
20230802,135600,1123518345,3430,3425,3430,3425,71
|
|
20230802,135500,1123275160,3430,3430,3430,3425,110
|
|
20230802,135400,1122898205,3430,3425,3430,3425,1603
|
|
20230802,135300,1117407925,3425,3410,3425,3410,1297
|
|
20230802,135200,1112976720,3405,3380,3405,3375,2208
|
|
20230802,135100,1105492390,3380,3375,3380,3375,502
|
|
20230802,135000,1103795640,3375,3405,3410,3370,17077
|
|
20230802,134900,1045827650,3410,3415,3415,3405,3351
|
|
20230802,134800,1034405085,3410,3415,3420,3410,755
|
|
20230802,134700,1031828355,3415,3420,3420,3415,284
|
|
20230802,134600,1030857400,3425,3425,3425,3425,3
|
|
20230802,134500,1030847125,3420,3425,3425,3420,347
|
|
20230802,134400,1029658975,3425,3420,3425,3420,316
|
|
20230802,134300,1028577445,3420,3420,3425,3420,735
|
|
20230802,134200,1026061240,3420,3420,3425,3415,858
|
|
20230802,134100,1023127105,3425,3420,3425,3420,107
|
|
20230802,134000,1022760945,3425,3420,3425,3420,236
|
|
20230802,133900,1021953305,3425,3420,3425,3420,141
|
|
20230802,133800,1021470710,3425,3420,3425,3420,164
|
|
20230802,133700,1020909775,3425,3435,3435,3425,11963
|
|
20230802,133600,979837035,3435,3435,3435,3435,200
|
|
20230802,133500,979150035,3440,3440,3440,3440,0
|
|
20230802,133400,979150035,3440,3440,3440,3440,500
|
|
20230802,133300,977430035,3440,3440,3440,3440,1
|
|
20230802,133200,977426595,3445,3445,3445,3445,0
|
|
20230802,133100,977426595,3445,3440,3445,3440,101
|
|
20230802,133000,977079150,3440,3440,3440,3435,1295
|
|
20230802,132900,972630570,3440,3440,3440,3440,293
|
|
20230802,132800,971622650,3445,3445,3445,3435,213
|
|
20230802,132700,970890865,3445,3445,3445,3435,4
|
|
20230802,132600,970877095,3435,3435,3435,3435,2000
|
|
20230802,132500,964007095,3435,3435,3435,3435,1000
|
|
20230802,132400,960572095,3445,3435,3445,3435,951
|
|
20230802,132300,957305390,3435,3450,3450,3435,2015
|
|
20230802,132200,950383640,3450,3450,3450,3450,0
|
|
20230802,132100,950383640,3450,3450,3450,3440,5
|
|
20230802,132000,950366420,3440,3440,3450,3440,3
|
|
20230802,131900,950356090,3440,3440,3450,3440,3076
|
|
20230802,131800,939774640,3440,3440,3440,3440,51
|
|
20230802,131700,939599200,3450,3450,3450,3450,0
|
|
20230802,131600,939599200,3450,3440,3450,3440,1479
|
|
20230802,131500,934511430,3450,3450,3450,3450,0
|
|
20230802,131400,934511430,3450,3450,3450,3440,12
|
|
20230802,131300,934470130,3440,3450,3450,3440,101
|
|
20230802,131200,934122680,3440,3440,3440,3440,219
|
|
20230802,131100,933369320,3435,3435,3435,3435,0
|
|
20230802,131000,933369320,3435,3435,3435,3435,1000
|
|
20230802,130900,929934320,3440,3440,3440,3440,76
|
|
20230802,130800,929672880,3440,3440,3440,3440,162
|
|
20230802,130700,929115600,3440,3450,3450,3440,239
|
|
20230802,130600,928293430,3445,3445,3445,3445,101
|
|
20230802,130500,927945485,3450,3450,3450,3450,200
|
|
20230802,130400,927255485,3445,3450,3450,3445,346
|
|
20230802,130300,926063125,3460,3455,3460,3455,24
|
|
20230802,130200,925980180,3460,3460,3460,3460,0
|
|
20230802,130100,925980180,3460,3460,3460,3460,45
|
|
20230802,130000,925824480,3445,3445,3445,3445,12
|
|
20230802,125900,925783140,3460,3450,3460,3445,44
|
|
20230802,125800,925631370,3460,3450,3460,3450,66
|
|
20230802,125700,925403570,3445,3440,3445,3440,1002
|
|
20230802,125600,921951685,3440,3445,3445,3440,38
|
|
20230802,125500,921820955,3435,3430,3435,3430,1240
|
|
20230802,125400,917567055,3430,3430,3430,3430,1
|
|
20230802,125300,917563625,3435,3435,3435,3435,69
|
|
20230802,125200,917326610,3435,3430,3435,3430,150
|
|
20230802,125100,916811935,3430,3430,3430,3430,1000
|
|
20230802,125000,913381935,3430,3430,3430,3430,739
|
|
20230802,124900,910847165,3430,3440,3440,3430,2194
|
|
20230802,124800,903312030,3440,3440,3440,3435,905
|
|
20230802,124700,900203330,3440,3440,3445,3440,215
|
|
20230802,124600,899463700,3445,3460,3460,3445,1697
|
|
20230802,124500,893615520,3460,3460,3460,3460,525
|
|
20230802,124400,891799020,3455,3455,3455,3455,0
|
|
20230802,124300,891799020,3455,3455,3455,3455,23
|
|
20230802,124200,891719555,3455,3455,3455,3455,33
|
|
20230802,124100,891605540,3450,3450,3450,3450,0
|
|
20230802,124000,891605540,3450,3450,3450,3450,54
|
|
20230802,123900,891419240,3455,3455,3455,3450,669
|
|
20230802,123800,889111170,3455,3455,3455,3455,17
|
|
20230802,123700,889052435,3455,3460,3460,3455,109
|
|
20230802,123600,888675795,3460,3460,3460,3455,248
|
|
20230802,123500,887818215,3460,3460,3460,3460,0
|
|
20230802,123400,887818215,3460,3460,3460,3460,7
|
|
20230802,123300,887793995,3455,3455,3455,3455,510
|
|
20230802,123200,886031945,3455,3450,3455,3450,563
|
|
20230802,123100,884089585,3450,3450,3450,3450,516
|
|
20230802,123000,882309385,3450,3450,3450,3450,1
|
|
20230802,122900,882305935,3445,3445,3445,3445,471
|
|
20230802,122800,880683340,3445,3440,3445,3440,17
|
|
20230802,122700,880624855,3435,3440,3440,3435,100
|
|
20230802,122600,880281240,3440,3435,3440,3435,1429
|
|
20230802,122500,875371790,3440,3445,3445,3440,1870
|
|
20230802,122400,868937085,3445,3445,3445,3445,221
|
|
20230802,122300,868175740,3440,3445,3445,3440,416
|
|
20230802,122200,866742650,3450,3445,3450,3440,611
|
|
20230802,122100,864637800,3450,3450,3450,3450,19
|
|
20230802,122000,864572250,3450,3440,3450,3440,1001
|
|
20230802,121900,861128800,3440,3440,3450,3440,32
|
|
20230802,121800,861018710,3445,3440,3445,3440,300
|
|
20230802,121700,859985710,3445,3445,3445,3445,314
|
|
20230802,121600,858903980,3440,3445,3450,3440,1315
|
|
20230802,121500,854378805,3445,3445,3445,3440,9049
|
|
20230802,121400,823239610,3445,3450,3450,3445,496
|
|
20230802,121300,821529410,3455,3455,3455,3455,0
|
|
20230802,121200,821529410,3455,3455,3455,3455,0
|
|
20230802,121100,821529410,3455,3450,3455,3445,501
|
|
20230802,121000,819802600,3450,3450,3450,3450,10
|
|
20230802,120900,819768100,3455,3455,3455,3455,114
|
|
20230802,120800,819374230,3455,3450,3455,3450,849
|
|
20230802,120700,816442285,3450,3450,3450,3450,10
|
|
20230802,120600,816407785,3450,3455,3455,3450,107
|
|
20230802,120500,816038600,3455,3455,3455,3455,9
|
|
20230802,120400,816007505,3460,3460,3460,3460,100
|
|
20230802,120300,815661505,3460,3460,3460,3460,0
|
|
20230802,120200,815661505,3460,3460,3460,3460,0
|
|
20230802,120100,815661505,3460,3460,3460,3460,3542
|
|
20230802,120000,803406185,3460,3470,3470,3460,137
|
|
20230802,115900,802931075,3470,3460,3470,3460,985
|
|
20230802,115800,799522965,3460,3460,3460,3460,0
|
|
20230802,115700,799522965,3460,3460,3460,3460,5
|
|
20230802,115600,799505665,3460,3460,3460,3460,0
|
|
20230802,115500,799505665,3460,3455,3460,3455,1009
|
|
20230802,115400,796019560,3460,3470,3470,3455,339
|
|
20230802,115300,794846030,3470,3460,3470,3460,104
|
|
20230802,115200,794486180,3460,3460,3460,3460,280
|
|
20230802,115100,793517380,3470,3460,3470,3455,111
|
|
20230802,115000,793133420,3470,3470,3470,3470,1
|
|
20230802,114900,793129950,3465,3465,3465,3460,838
|
|
20230802,114800,790226285,3460,3455,3465,3455,19
|
|
20230802,114700,790160585,3465,3455,3465,3455,3
|
|
20230802,114600,790150210,3455,3455,3455,3455,1260
|
|
20230802,114500,785796910,3450,3445,3450,3445,514
|
|
20230802,114400,784023620,3450,3450,3450,3445,211
|
|
20230802,114300,783295675,3445,3445,3445,3440,651
|
|
20230802,114200,781054230,3445,3440,3445,3440,17
|
|
20230802,114100,780995670,3440,3445,3445,3440,1086
|
|
20230802,114000,777258495,3440,3440,3440,3440,1
|
|
20230802,113900,777255055,3450,3445,3450,3445,37
|
|
20230802,113800,777127480,3450,3445,3450,3445,2121
|
|
20230802,113700,769817450,3450,3450,3450,3445,122
|
|
20230802,113600,769396990,3450,3455,3455,3450,2650
|
|
20230802,113500,760254380,3455,3455,3455,3450,1356
|
|
20230802,113400,755570840,3455,3455,3455,3455,26
|
|
20230802,113300,755481010,3460,3455,3460,3455,100
|
|
20230802,113200,755135255,3455,3455,3455,3455,0
|
|
20230802,113100,755135255,3455,3455,3460,3455,2469
|
|
20230802,113000,746604850,3455,3455,3460,3455,941
|
|
20230802,112900,743352195,3455,3460,3460,3455,1165
|
|
20230802,112800,739321345,3460,3455,3460,3455,402
|
|
20230802,112700,737931535,3460,3465,3465,3455,540
|
|
20230802,112600,736065630,3460,3465,3465,3460,101
|
|
20230802,112500,735716165,3460,3460,3470,3460,7257
|
|
20230802,112400,710606910,3465,3465,3465,3460,2349
|
|
20230802,112300,702474120,3465,3465,3470,3465,581
|
|
20230802,112200,700460950,3465,3465,3470,3465,6780
|
|
20230802,112100,676968245,3465,3475,3475,3465,2
|
|
20230802,112000,676961305,3470,3470,3475,3470,131
|
|
20230802,111900,676506730,3465,3470,3470,3465,79
|
|
20230802,111800,676232990,3465,3470,3470,3465,27
|
|
20230802,111700,676139315,3465,3470,3470,3465,555
|
|
20230802,111600,674213975,3470,3470,3470,3465,2994
|
|
20230802,111500,663833490,3465,3470,3470,3465,2025
|
|
20230802,111400,656816815,3465,3470,3470,3465,154
|
|
20230802,111300,656282570,3470,3465,3470,3465,130
|
|
20230802,111200,655831970,3470,3465,3470,3465,243
|
|
20230802,111100,654989760,3465,3470,3470,3465,103
|
|
20230802,111000,654632850,3470,3470,3470,3470,5
|
|
20230802,110900,654615500,3475,3470,3475,3465,2885
|
|
20230802,110800,644606545,3470,3470,3470,3470,2280
|
|
20230802,110700,636694945,3475,3475,3475,3475,300
|
|
20230802,110600,635652445,3470,3470,3470,3470,100
|
|
20230802,110500,635305445,3475,3470,3475,3470,242
|
|
20230802,110400,634465695,3475,3475,3475,3475,4
|
|
20230802,110300,634451795,3470,3470,3470,3470,28
|
|
20230802,110200,634354635,3475,3470,3475,3470,46
|
|
20230802,110100,634195010,3475,3475,3475,3475,1
|
|
20230802,110000,634191535,3475,3465,3475,3465,1578
|
|
20230802,105900,628717470,3470,3480,3480,3470,4258
|
|
20230802,105800,613942190,3470,3480,3480,3470,26347
|
|
20230802,105700,522406335,3480,3475,3480,3475,1201
|
|
20230802,105600,518232855,3490,3490,3490,3490,0
|
|
20230802,105500,518232855,3490,3480,3490,3480,406
|
|
20230802,105400,516819915,3500,3480,3500,3480,101
|
|
20230802,105300,516468415,3480,3480,3480,3480,628
|
|
20230802,105200,514282975,3480,3480,3480,3480,0
|
|
20230802,105100,514282975,3480,3485,3485,3480,1500
|
|
20230802,105000,509060910,3485,3485,3485,3485,1061
|
|
20230802,104900,505363325,3490,3490,3490,3490,6
|
|
20230802,104800,505342385,3490,3485,3490,3480,13
|
|
20230802,104700,505297105,3505,3505,3505,3505,0
|
|
20230802,104600,505297105,3505,3505,3505,3505,1
|
|
20230802,104500,505293600,3485,3500,3500,3485,5536
|
|
20230802,104400,485932600,3500,3500,3500,3500,1
|
|
20230802,104300,485929100,3485,3505,3505,3485,21
|
|
20230802,104200,485855895,3490,3510,3510,3490,2411
|
|
20230802,104100,477441485,3500,3500,3500,3500,16
|
|
20230802,104000,477385485,3515,3505,3515,3505,48
|
|
20230802,103900,477217235,3515,3515,3515,3515,18
|
|
20230802,103800,477153965,3515,3505,3515,3505,100
|
|
20230802,103700,476802725,3505,3500,3505,3500,1549
|
|
20230802,103600,471378820,3500,3490,3500,3490,597
|
|
20230802,103500,469295220,3490,3490,3490,3490,38
|
|
20230802,103400,469162600,3490,3490,3490,3490,0
|
|
20230802,103300,469162600,3490,3485,3490,3485,99
|
|
20230802,103200,468817580,3485,3480,3485,3480,411
|
|
20230802,103100,467385295,3485,3480,3485,3470,2006
|
|
20230802,103000,460415885,3470,3480,3480,3470,948
|
|
20230802,102900,457121625,3475,3475,3475,3475,99
|
|
20230802,102800,456777600,3475,3475,3475,3475,125
|
|
20230802,102700,456343225,3475,3470,3475,3470,861
|
|
20230802,102600,453351270,3475,3470,3475,3470,304
|
|
20230802,102500,452296380,3475,3470,3475,3470,157
|
|
20230802,102400,451751585,3470,3470,3470,3470,357
|
|
20230802,102300,450512795,3470,3470,3470,3470,102
|
|
20230802,102200,450158855,3470,3470,3470,3470,0
|
|
20230802,102100,450158855,3470,3475,3475,3470,1225
|
|
20230802,102000,445907985,3475,3475,3475,3475,0
|
|
20230802,101900,445907985,3475,3475,3475,3475,13
|
|
20230802,101800,445862810,3470,3470,3470,3470,500
|
|
20230802,101700,444127810,3470,3470,3470,3470,41
|
|
20230802,101600,443985540,3470,3470,3470,3470,2
|
|
20230802,101500,443978600,3470,3470,3470,3465,712
|
|
20230802,101400,441508045,3465,3475,3475,3465,1916
|
|
20230802,101300,434861245,3475,3485,3485,3475,1079
|
|
20230802,101200,431108690,3485,3475,3485,3475,789
|
|
20230802,101100,428366880,3480,3490,3490,3475,1287
|
|
20230802,101000,423886470,3490,3495,3495,3490,9
|
|
20230802,100900,423855055,3480,3480,3480,3480,902
|
|
20230802,100800,420716095,3475,3475,3475,3475,0
|
|
20230802,100700,420716095,3475,3475,3480,3475,1140
|
|
20230802,100600,416750615,3475,3475,3475,3470,3047
|
|
20230802,100500,406162540,3480,3475,3480,3470,2162
|
|
20230802,100400,398650195,3480,3475,3480,3470,52
|
|
20230802,100300,398469740,3470,3465,3470,3465,707
|
|
20230802,100200,396017050,3470,3470,3470,3465,1613
|
|
20230802,100100,390420085,3470,3470,3470,3470,2960
|
|
20230802,100000,380148885,3470,3470,3470,3465,127
|
|
20230802,095900,379708225,3470,3470,3470,3470,53
|
|
20230802,095800,379524315,3470,3470,3470,3470,305
|
|
20230802,095700,378465965,3470,3470,3470,3460,187
|
|
20230802,095600,377818145,3470,3470,3470,3470,0
|
|
20230802,095500,377818145,3470,3470,3470,3460,5639
|
|
20230802,095400,358286995,3470,3475,3495,3470,2368
|
|
20230802,095300,350062140,3475,3475,3475,3475,100
|
|
20230802,095200,349714640,3500,3485,3505,3480,369
|
|
20230802,095100,348428640,3505,3500,3505,3485,3240
|
|
20230802,095000,337097360,3500,3500,3500,3500,1
|
|
20230802,094900,337093860,3480,3480,3500,3480,1667
|
|
20230802,094800,331291700,3480,3470,3480,3470,248
|
|
20230802,094700,330431130,3470,3470,3470,3465,197
|
|
20230802,094600,329747635,3470,3470,3470,3470,191
|
|
20230802,094500,329084865,3470,3470,3470,3470,256
|
|
20230802,094400,328196545,3470,3470,3470,3465,2720
|
|
20230802,094300,318770985,3470,3465,3470,3465,681
|
|
20230802,094200,316410720,3470,3465,3470,3460,3201
|
|
20230802,094100,305330255,3465,3490,3490,3465,10306
|
|
20230802,094000,269519170,3490,3500,3505,3490,2917
|
|
20230802,093900,259336985,3505,3505,3505,3505,0
|
|
20230802,093800,259336985,3505,3495,3505,3495,522
|
|
20230802,093700,257512525,3505,3515,3515,3500,1804
|
|
20230802,093600,251192115,3515,3515,3515,3515,1
|
|
20230802,093500,251188600,3515,3515,3515,3515,34
|
|
20230802,093400,251069090,3515,3515,3515,3515,2
|
|
20230802,093300,251062060,3515,3515,3515,3510,210
|
|
20230802,093200,250324660,3515,3515,3515,3495,4726
|
|
20230802,093100,233771905,3515,3510,3515,3510,8
|
|
20230802,093000,233743820,3510,3510,3510,3510,53
|
|
20230802,092900,233557790,3510,3500,3510,3500,2262
|
|
20230802,092800,225630315,3500,3505,3505,3500,130
|
|
20230802,092700,225175215,3505,3505,3505,3505,1283
|
|
20230802,092600,220678300,3505,3510,3510,3505,1703
|
|
20230802,092500,214702620,3510,3520,3520,3510,130
|
|
20230802,092400,214246120,3520,3520,3520,3520,0
|
|
20230802,092300,214246120,3520,3525,3525,3515,1162
|
|
20230802,092200,210161200,3530,3525,3530,3525,797
|
|
20230802,092100,207351765,3530,3530,3530,3525,68
|
|
20230802,092000,207111750,3530,3530,3530,3525,2100
|
|
20230802,091900,199709235,3530,3525,3530,3525,30
|
|
20230802,091800,199603475,3530,3535,3535,3530,1480
|
|
20230802,091700,194378780,3530,3520,3535,3520,1516
|
|
20230802,091600,189035040,3520,3500,3520,3500,2017
|
|
20230802,091500,181975520,3490,3475,3500,3475,1925
|
|
20230802,091400,175272925,3485,3480,3485,3475,1405
|
|
20230802,091300,170384500,3480,3495,3495,3480,3554
|
|
20230802,091200,158006120,3500,3500,3500,3500,6
|
|
20230802,091100,157985120,3500,3490,3500,3485,397
|
|
20230802,091000,156599940,3490,3510,3510,3485,4911
|
|
20230802,090900,139482590,3490,3490,3530,3485,9822
|
|
20230802,090800,105123380,3490,3485,3490,3475,2371
|
|
20230802,090700,96869450,3485,3510,3510,3480,10771
|
|
20230802,090600,59243380,3505,3515,3515,3505,362
|
|
20230802,090500,57974460,3515,3505,3595,3505,3658
|
|
20230802,090400,45106675,3505,3510,3520,3505,2189
|
|
20230802,090300,37427660,3510,3505,3525,3505,1064
|
|
20230802,090200,33694430,3505,3490,3505,3480,2462
|
|
20230802,090100,25100915,3495,3530,3530,3495,2977
|
|
20230802,090000,14671175,3510,3545,3570,3510,4057
|