606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190300,6216967835,3485,3485,3485,3485,28784
|
|
20230811,190200,6216967835,3485,3485,3485,3485,0
|
|
20230811,190100,6216967835,3485,3485,3485,3485,0
|
|
20230811,190000,6216967835,3485,3485,3485,3485,0
|
|
20230811,185900,6216967835,3485,3485,3485,3485,0
|
|
20230811,185800,6216967835,3485,3485,3485,3485,0
|
|
20230811,185700,6216967835,3485,3485,3485,3485,0
|
|
20230811,185600,6216967835,3485,3485,3485,3485,0
|
|
20230811,185500,6216967835,3485,3485,3485,3485,0
|
|
20230811,185400,6216967835,3485,3485,3485,3485,0
|
|
20230811,185300,6216967835,3485,3485,3485,3485,0
|
|
20230811,185200,6216967835,3485,3485,3485,3485,0
|
|
20230811,185100,6216967835,3485,3485,3485,3485,0
|
|
20230811,185000,6216967835,3485,3485,3485,3485,0
|
|
20230811,184900,6216967835,3485,3485,3485,3485,0
|
|
20230811,184800,6216967835,3485,3485,3485,3485,0
|
|
20230811,184700,6216967835,3485,3485,3485,3485,0
|
|
20230811,184600,6216967835,3485,3485,3485,3485,0
|
|
20230811,184500,6216967835,3485,3485,3485,3485,0
|
|
20230811,184400,6216967835,3485,3485,3485,3485,0
|
|
20230811,184300,6216967835,3485,3485,3485,3485,0
|
|
20230811,184200,6216967835,3485,3485,3485,3485,0
|
|
20230811,184100,6216967835,3485,3485,3485,3485,0
|
|
20230811,184000,6216967835,3485,3485,3485,3485,0
|
|
20230811,183900,6216967835,3485,3485,3485,3485,0
|
|
20230811,183800,6216967835,3485,3485,3485,3485,0
|
|
20230811,183700,6216967835,3485,3485,3485,3485,0
|
|
20230811,183600,6216967835,3485,3485,3485,3485,0
|
|
20230811,183500,6216967835,3485,3485,3485,3485,0
|
|
20230811,183400,6216967835,3485,3485,3485,3485,0
|
|
20230811,183300,6216967835,3485,3485,3485,3485,28784
|
|
20230811,183200,6216967835,3485,3485,3485,3485,0
|
|
20230811,183100,6216967835,3485,3485,3485,3485,0
|
|
20230811,183000,6216967835,3485,3485,3485,3485,0
|
|
20230811,182900,6216967835,3485,3485,3485,3485,0
|
|
20230811,182800,6216967835,3485,3485,3485,3485,0
|
|
20230811,182700,6216967835,3485,3485,3485,3485,0
|
|
20230811,182600,6216967835,3485,3485,3485,3485,0
|
|
20230811,182500,6216967835,3485,3485,3485,3485,0
|
|
20230811,182400,6216967835,3485,3485,3485,3485,0
|
|
20230811,182300,6216967835,3485,3485,3485,3485,0
|
|
20230811,182200,6216967835,3485,3485,3485,3485,0
|
|
20230811,182100,6216967835,3485,3485,3485,3485,0
|
|
20230811,182000,6216967835,3485,3485,3485,3485,0
|
|
20230811,181900,6216967835,3485,3485,3485,3485,0
|
|
20230811,181800,6216967835,3485,3485,3485,3485,0
|
|
20230811,181700,6216967835,3485,3485,3485,3485,0
|
|
20230811,181600,6216967835,3485,3485,3485,3485,0
|
|
20230811,181500,6216967835,3485,3485,3485,3485,0
|
|
20230811,181400,6216967835,3485,3485,3485,3485,0
|
|
20230811,181300,6216967835,3485,3485,3485,3485,0
|
|
20230811,181200,6216967835,3485,3485,3485,3485,0
|
|
20230811,181100,6216967835,3485,3485,3485,3485,0
|
|
20230811,181000,6216967835,3485,3485,3485,3485,0
|
|
20230811,180900,6216967835,3485,3485,3485,3485,0
|
|
20230811,180800,6216967835,3485,3485,3485,3485,0
|
|
20230811,180700,6216967835,3485,3485,3485,3485,0
|
|
20230811,180600,6216967835,3485,3485,3485,3485,0
|
|
20230811,180500,6216967835,3485,3485,3485,3485,0
|
|
20230811,180400,6216967835,3485,3485,3485,3485,0
|
|
20230811,180300,6216967835,3485,3485,3485,3485,28784
|
|
20230811,180200,6216967835,3485,3485,3485,3485,0
|
|
20230811,180100,6216967835,3485,3485,3485,3485,0
|
|
20230811,180000,6216967835,3485,3485,3485,3485,0
|
|
20230811,175900,6216967835,3485,3485,3485,3485,0
|
|
20230811,175800,6216967835,3485,3485,3485,3485,0
|
|
20230811,175700,6216967835,3485,3485,3485,3485,0
|
|
20230811,175600,6216967835,3485,3485,3485,3485,0
|
|
20230811,175500,6216967835,3485,3485,3485,3485,0
|
|
20230811,175400,6216967835,3485,3485,3485,3485,0
|
|
20230811,175300,6216967835,3485,3485,3485,3485,0
|
|
20230811,175200,6216967835,3485,3485,3485,3485,0
|
|
20230811,175100,6216967835,3485,3485,3485,3485,0
|
|
20230811,175000,6216967835,3485,3485,3485,3485,0
|
|
20230811,174900,6216967835,3485,3485,3485,3485,0
|
|
20230811,174800,6216967835,3485,3485,3485,3485,0
|
|
20230811,174700,6216967835,3485,3485,3485,3485,0
|
|
20230811,174600,6216967835,3485,3485,3485,3485,0
|
|
20230811,174500,6216967835,3485,3485,3485,3485,0
|
|
20230811,174400,6216967835,3485,3485,3485,3485,0
|
|
20230811,174300,6216967835,3485,3485,3485,3485,0
|
|
20230811,174200,6216967835,3485,3485,3485,3485,0
|
|
20230811,174100,6216967835,3485,3485,3485,3485,0
|
|
20230811,174000,6216967835,3485,3485,3485,3485,0
|
|
20230811,173900,6216967835,3485,3485,3485,3485,0
|
|
20230811,173800,6216967835,3485,3485,3485,3485,0
|
|
20230811,173700,6216967835,3485,3485,3485,3485,0
|
|
20230811,173600,6216967835,3485,3485,3485,3485,0
|
|
20230811,173500,6216967835,3485,3485,3485,3485,0
|
|
20230811,173400,6216967835,3485,3485,3485,3485,0
|
|
20230811,173300,6216967835,3485,3485,3485,3485,28784
|
|
20230811,173200,6216967835,3485,3485,3485,3485,0
|
|
20230811,173100,6216967835,3485,3485,3485,3485,0
|
|
20230811,173000,6216967835,3485,3485,3485,3485,0
|
|
20230811,172900,6216967835,3485,3485,3485,3485,0
|
|
20230811,172800,6216967835,3485,3485,3485,3485,0
|
|
20230811,172700,6216967835,3485,3485,3485,3485,0
|
|
20230811,172600,6216967835,3485,3485,3485,3485,0
|
|
20230811,172500,6216967835,3485,3485,3485,3485,0
|
|
20230811,172400,6216967835,3485,3485,3485,3485,0
|
|
20230811,172300,6216967835,3485,3485,3485,3485,0
|
|
20230811,172200,6216967835,3485,3485,3485,3485,0
|
|
20230811,172100,6216967835,3485,3485,3485,3485,0
|
|
20230811,172000,6216967835,3485,3485,3485,3485,0
|
|
20230811,171900,6216967835,3485,3485,3485,3485,0
|
|
20230811,171800,6216967835,3485,3485,3485,3485,0
|
|
20230811,171700,6216967835,3485,3485,3485,3485,0
|
|
20230811,171600,6216967835,3485,3485,3485,3485,0
|
|
20230811,171500,6216967835,3485,3485,3485,3485,0
|
|
20230811,171400,6216967835,3485,3485,3485,3485,0
|
|
20230811,171300,6216967835,3485,3485,3485,3485,0
|
|
20230811,171200,6216967835,3485,3485,3485,3485,0
|
|
20230811,171100,6216967835,3485,3485,3485,3485,0
|
|
20230811,171000,6216967835,3485,3485,3485,3485,0
|
|
20230811,170900,6216967835,3485,3485,3485,3485,0
|
|
20230811,170800,6216967835,3485,3485,3485,3485,0
|
|
20230811,170700,6216967835,3485,3485,3485,3485,0
|
|
20230811,170600,6216967835,3485,3485,3485,3485,0
|
|
20230811,170500,6216967835,3485,3485,3485,3485,0
|
|
20230811,170400,6216967835,3485,3485,3485,3485,0
|
|
20230811,170300,6216967835,3485,3485,3485,3485,28784
|
|
20230811,170200,6216967835,3485,3485,3485,3485,0
|
|
20230811,170100,6216967835,3485,3485,3485,3485,0
|
|
20230811,170000,6216967835,3485,3485,3485,3485,0
|
|
20230811,165900,6216967835,3485,3485,3485,3485,0
|
|
20230811,165800,6216967835,3485,3485,3485,3485,0
|
|
20230811,165700,6216967835,3485,3485,3485,3485,0
|
|
20230811,165600,6216967835,3485,3485,3485,3485,0
|
|
20230811,165500,6216967835,3485,3485,3485,3485,0
|
|
20230811,165400,6216967835,3485,3485,3485,3485,0
|
|
20230811,165300,6216967835,3485,3485,3485,3485,0
|
|
20230811,165200,6216967835,3485,3485,3485,3485,0
|
|
20230811,165100,6216967835,3485,3485,3485,3485,0
|
|
20230811,165000,6216967835,3485,3485,3485,3485,0
|
|
20230811,164900,6216967835,3485,3485,3485,3485,0
|
|
20230811,164800,6216967835,3485,3485,3485,3485,0
|
|
20230811,164700,6216967835,3485,3485,3485,3485,0
|
|
20230811,164600,6216967835,3485,3485,3485,3485,0
|
|
20230811,164500,6216967835,3485,3485,3485,3485,0
|
|
20230811,164400,6216967835,3485,3485,3485,3485,0
|
|
20230811,164300,6216967835,3485,3485,3485,3485,0
|
|
20230811,164200,6216967835,3485,3485,3485,3485,0
|
|
20230811,164100,6216967835,3485,3485,3485,3485,0
|
|
20230811,164000,6216967835,3485,3485,3485,3485,0
|
|
20230811,163900,6216967835,3485,3485,3485,3485,0
|
|
20230811,163800,6216967835,3485,3485,3485,3485,0
|
|
20230811,163700,6216967835,3485,3485,3485,3485,0
|
|
20230811,163600,6216967835,3485,3485,3485,3485,0
|
|
20230811,163500,6216967835,3485,3485,3485,3485,0
|
|
20230811,163400,6216967835,3485,3485,3485,3485,0
|
|
20230811,163300,6216967835,3485,3485,3485,3485,28784
|
|
20230811,163200,6216967835,3485,3485,3485,3485,0
|
|
20230811,163100,6216967835,3485,3485,3485,3485,0
|
|
20230811,163000,6216967835,3485,3485,3485,3485,0
|
|
20230811,162900,6216967835,3485,3485,3485,3485,0
|
|
20230811,162800,6216967835,3485,3485,3485,3485,0
|
|
20230811,162700,6216967835,3485,3485,3485,3485,0
|
|
20230811,162600,6216967835,3485,3485,3485,3485,0
|
|
20230811,162500,6216967835,3485,3485,3485,3485,0
|
|
20230811,162400,6216967835,3485,3485,3485,3485,0
|
|
20230811,162300,6216967835,3485,3485,3485,3485,0
|
|
20230811,162200,6216967835,3485,3485,3485,3485,0
|
|
20230811,162100,6216967835,3485,3485,3485,3485,0
|
|
20230811,162000,6216967835,3485,3485,3485,3485,0
|
|
20230811,161900,6216967835,3485,3485,3485,3485,0
|
|
20230811,161800,6216967835,3485,3485,3485,3485,0
|
|
20230811,161700,6216967835,3485,3485,3485,3485,0
|
|
20230811,161600,6216967835,3485,3485,3485,3485,0
|
|
20230811,161500,6216967835,3485,3485,3485,3485,0
|
|
20230811,161400,6216967835,3485,3485,3485,3485,0
|
|
20230811,161300,6216967835,3485,3485,3485,3485,0
|
|
20230811,161200,6216967835,3485,3485,3485,3485,0
|
|
20230811,161100,6216967835,3485,3485,3485,3485,0
|
|
20230811,161000,6216967835,3485,3485,3485,3485,0
|
|
20230811,160900,6216967835,3485,3485,3485,3485,0
|
|
20230811,160800,6216967835,3485,3485,3485,3485,0
|
|
20230811,160700,6216967835,3485,3485,3485,3485,0
|
|
20230811,160600,6216967835,3485,3485,3485,3485,0
|
|
20230811,160500,6216967835,3485,3485,3485,3485,0
|
|
20230811,160400,6216967835,3485,3485,3485,3485,0
|
|
20230811,160300,6216967835,3485,3485,3485,3485,28784
|
|
20230811,160200,6216967835,3485,3485,3485,3485,0
|
|
20230811,160100,6216967835,3485,3485,3485,3485,0
|
|
20230811,160000,6216967835,3485,3485,3485,3485,0
|
|
20230811,155900,6216967835,3485,3485,3485,3485,0
|
|
20230811,155800,6216967835,3485,3485,3485,3485,0
|
|
20230811,155700,6216967835,3485,3485,3485,3485,0
|
|
20230811,155600,6216967835,3485,3485,3485,3485,0
|
|
20230811,155500,6216967835,3485,3485,3485,3485,0
|
|
20230811,155400,6216967835,3485,3485,3485,3485,0
|
|
20230811,155300,6216967835,3485,3485,3485,3485,0
|
|
20230811,155200,6216967835,3485,3485,3485,3485,0
|
|
20230811,155100,6216967835,3485,3485,3485,3485,0
|
|
20230811,155000,6216967835,3485,3485,3485,3485,0
|
|
20230811,154900,6216967835,3485,3485,3485,3485,0
|
|
20230811,154800,6216967835,3485,3485,3485,3485,0
|
|
20230811,154700,6216967835,3485,3485,3485,3485,0
|
|
20230811,154600,6216967835,3485,3485,3485,3485,0
|
|
20230811,154500,6216967835,3485,3485,3485,3485,0
|
|
20230811,154400,6216967835,3485,3485,3485,3485,0
|
|
20230811,154300,6216967835,3485,3485,3485,3485,0
|
|
20230811,154200,6216967835,3485,3485,3485,3485,0
|
|
20230811,154100,6216967835,3485,3485,3485,3485,0
|
|
20230811,154000,6216967835,3485,3485,3485,3485,0
|
|
20230811,153900,6216967835,3485,3485,3485,3485,0
|
|
20230811,153800,6216967835,3485,3485,3485,3485,0
|
|
20230811,153700,6216967835,3485,3485,3485,3485,0
|
|
20230811,153600,6216967835,3485,3485,3485,3485,0
|
|
20230811,153500,6216967835,3485,3485,3485,3485,0
|
|
20230811,153400,6216967835,3485,3485,3485,3485,0
|
|
20230811,153300,6216967835,3485,3485,3485,3485,28784
|
|
20230811,153200,6216967835,3485,3485,3485,3485,0
|
|
20230811,153100,6216967835,3485,3485,3485,3485,0
|
|
20230811,153000,6216967835,3485,3485,3485,3485,28784
|
|
20230811,152900,6116655595,3475,3475,3475,3475,0
|
|
20230811,152800,6116655595,3475,3475,3475,3475,0
|
|
20230811,152700,6116655595,3475,3475,3475,3475,0
|
|
20230811,152600,6116655595,3475,3475,3475,3475,0
|
|
20230811,152500,6116655595,3475,3475,3475,3475,0
|
|
20230811,152400,6116655595,3475,3475,3475,3475,0
|
|
20230811,152300,6116655595,3475,3475,3475,3475,0
|
|
20230811,152200,6116655595,3475,3475,3475,3475,0
|
|
20230811,152100,6116655595,3475,3475,3475,3475,0
|
|
20230811,152000,6116655595,3475,3475,3475,3475,0
|
|
20230811,151900,6116655595,3475,3475,3475,3465,3169
|
|
20230811,151800,6105660135,3485,3475,3490,3475,2186
|
|
20230811,151700,6098054535,3475,3490,3490,3475,898
|
|
20230811,151600,6094922075,3490,3490,3490,3490,975
|
|
20230811,151500,6091519325,3490,3480,3490,3480,702
|
|
20230811,151400,6089075070,3480,3480,3480,3480,1097
|
|
20230811,151300,6085257510,3480,3485,3485,3480,20
|
|
20230811,151200,6085187835,3480,3480,3480,3480,78
|
|
20230811,151100,6084916395,3480,3490,3495,3480,687
|
|
20230811,151000,6082519980,3490,3490,3490,3490,152
|
|
20230811,150900,6081989500,3490,3490,3490,3490,562
|
|
20230811,150800,6080028120,3490,3490,3490,3490,0
|
|
20230811,150700,6080028120,3490,3495,3495,3490,607
|
|
20230811,150600,6077909475,3495,3500,3500,3495,6729
|
|
20230811,150500,6054364755,3500,3500,3500,3500,95
|
|
20230811,150400,6054032255,3500,3505,3505,3500,60
|
|
20230811,150300,6053822215,3505,3500,3505,3500,851
|
|
20230811,150200,6050842160,3505,3500,3505,3500,402
|
|
20230811,150100,6049435150,3500,3500,3500,3500,820
|
|
20230811,150000,6046565150,3500,3490,3500,3490,8225
|
|
20230811,145900,6017795375,3490,3490,3490,3490,1990
|
|
20230811,145800,6010850275,3490,3485,3490,3485,1154
|
|
20230811,145700,6006828515,3485,3475,3485,3475,479
|
|
20230811,145600,6005159400,3485,3485,3485,3485,1
|
|
20230811,145500,6005155915,3475,3475,3475,3470,516
|
|
20230811,145400,6003362820,3475,3475,3475,3475,170
|
|
20230811,145300,6002772070,3475,3475,3475,3475,1277
|
|
20230811,145200,5998334495,3485,3485,3485,3485,0
|
|
20230811,145100,5998334495,3485,3485,3485,3485,0
|
|
20230811,145000,5998334495,3485,3480,3485,3480,900
|
|
20230811,144900,5995198940,3480,3480,3480,3480,0
|
|
20230811,144800,5995198940,3480,3475,3480,3475,46
|
|
20230811,144700,5995039000,3480,3480,3480,3480,0
|
|
20230811,144600,5995039000,3480,3475,3480,3475,503
|
|
20230811,144500,5993289015,3475,3475,3475,3475,2103
|
|
20230811,144400,5985981090,3475,3475,3475,3475,131
|
|
20230811,144300,5985525865,3480,3480,3480,3480,490
|
|
20230811,144200,5983820665,3480,3480,3480,3480,204
|
|
20230811,144100,5983110745,3485,3480,3485,3480,1125
|
|
20230811,144000,5979195695,3480,3480,3480,3480,0
|
|
20230811,143900,5979195695,3480,3480,3480,3480,15
|
|
20230811,143800,5979143495,3480,3480,3480,3480,13
|
|
20230811,143700,5979098255,3475,3470,3475,3470,832
|
|
20230811,143600,5976209555,3475,3475,3475,3475,5
|
|
20230811,143500,5976192180,3470,3470,3470,3470,21
|
|
20230811,143400,5976119310,3470,3465,3470,3465,316
|
|
20230811,143300,5975022855,3465,3470,3470,3465,10449
|
|
20230811,143200,5938799270,3470,3475,3475,3470,5995
|
|
20230811,143100,5917990555,3475,3475,3475,3475,11136
|
|
20230811,143000,5879292955,3475,3485,3485,3475,1731
|
|
20230811,142900,5873274730,3485,3480,3485,3475,1992
|
|
20230811,142800,5866341875,3485,3485,3485,3485,1
|
|
20230811,142700,5866338390,3480,3480,3480,3480,1500
|
|
20230811,142600,5861118390,3480,3480,3480,3480,488
|
|
20230811,142500,5859420150,3480,3480,3480,3480,166
|
|
20230811,142400,5858842470,3480,3480,3480,3480,4345
|
|
20230811,142300,5843721870,3485,3490,3490,3485,1131
|
|
20230811,142200,5839779190,3485,3485,3485,3485,1106
|
|
20230811,142100,5835924780,3485,3485,3485,3485,598
|
|
20230811,142000,5833840750,3485,3490,3490,3485,539
|
|
20230811,141900,5831962270,3490,3490,3490,3490,547
|
|
20230811,141800,5830053240,3490,3490,3490,3490,110
|
|
20230811,141700,5829669340,3490,3495,3495,3485,269
|
|
20230811,141600,5828731010,3490,3495,3495,3490,3040
|
|
20230811,141500,5818121405,3490,3490,3490,3490,162
|
|
20230811,141400,5817556025,3490,3495,3495,3490,383
|
|
20230811,141300,5816219085,3495,3495,3495,3495,150
|
|
20230811,141200,5815694835,3495,3495,3495,3495,218
|
|
20230811,141100,5814932925,3495,3490,3495,3490,830
|
|
20230811,141000,5812035620,3490,3495,3495,3490,1369
|
|
20230811,140900,5807254965,3500,3490,3500,3490,164
|
|
20230811,140800,5806682080,3495,3490,3495,3490,1566
|
|
20230811,140700,5801216680,3500,3490,3500,3490,106
|
|
20230811,140600,5800846730,3495,3490,3495,3490,228
|
|
20230811,140500,5800050875,3495,3495,3495,3495,37
|
|
20230811,140400,5799921560,3495,3500,3500,3495,81
|
|
20230811,140300,5799638460,3495,3500,3500,3495,201
|
|
20230811,140200,5798935960,3495,3500,3500,3495,4484
|
|
20230811,140100,5783243880,3500,3500,3500,3490,587
|
|
20230811,140000,5781193200,3500,3500,3500,3500,144
|
|
20230811,135900,5780689200,3500,3490,3500,3485,9981
|
|
20230811,135800,5745788160,3485,3485,3485,3485,367
|
|
20230811,135700,5744509165,3485,3490,3490,3485,4626
|
|
20230811,135600,5728387055,3490,3490,3490,3490,1
|
|
20230811,135500,5728383565,3490,3490,3495,3490,627
|
|
20230811,135400,5726195325,3490,3495,3495,3490,2602
|
|
20230811,135300,5717114310,3490,3490,3490,3490,40
|
|
20230811,135200,5716974710,3495,3485,3495,3480,914
|
|
20230811,135100,5713785125,3485,3490,3490,3485,191
|
|
20230811,135000,5713118785,3490,3490,3490,3490,1
|
|
20230811,134900,5713115295,3480,3485,3485,3480,1077
|
|
20230811,134800,5709364460,3485,3485,3485,3485,1
|
|
20230811,134700,5709360975,3490,3490,3490,3490,267
|
|
20230811,134600,5708429145,3485,3485,3485,3485,164
|
|
20230811,134500,5707857605,3485,3485,3485,3480,852
|
|
20230811,134400,5704890135,3485,3485,3485,3485,64
|
|
20230811,134300,5704667095,3485,3485,3485,3485,21
|
|
20230811,134200,5704593910,3485,3475,3485,3475,3559
|
|
20230811,134100,5692208940,3480,3480,3480,3480,185
|
|
20230811,134000,5691565140,3480,3480,3480,3480,842
|
|
20230811,133900,5688634980,3485,3480,3485,3480,1123
|
|
20230811,133800,5684723875,3480,3480,3480,3480,367
|
|
20230811,133700,5683446715,3480,3480,3480,3475,1545
|
|
20230811,133600,5678070120,3475,3475,3475,3475,2343
|
|
20230811,133500,5669928195,3475,3475,3475,3475,13988
|
|
20230811,133400,5621319895,3480,3475,3480,3475,310
|
|
20230811,133300,5620242595,3475,3480,3480,3475,8126
|
|
20230811,133200,5591987830,3485,3485,3485,3485,476
|
|
20230811,133100,5590328970,3490,3480,3490,3480,145
|
|
20230811,133000,5589823630,3490,3490,3490,3490,40
|
|
20230811,132900,5589684030,3490,3480,3490,3475,7003
|
|
20230811,132800,5565346165,3480,3480,3480,3480,369
|
|
20230811,132700,5564062045,3480,3485,3490,3480,18027
|
|
20230811,132600,5501244825,3490,3495,3495,3490,1472
|
|
20230811,132500,5496107535,3495,3500,3500,3495,1322
|
|
20230811,132400,5491482675,3500,3490,3500,3490,423
|
|
20230811,132300,5490004330,3485,3490,3495,3485,1142
|
|
20230811,132200,5486016320,3490,3490,3490,3490,1793
|
|
20230811,132100,5479758750,3490,3490,3490,3490,495
|
|
20230811,132000,5478031200,3495,3500,3500,3495,3272
|
|
20230811,131900,5466595550,3500,3495,3500,3495,149
|
|
20230811,131800,5466074295,3500,3500,3500,3500,1282
|
|
20230811,131700,5461587295,3500,3500,3500,3500,63
|
|
20230811,131600,5461366795,3500,3500,3500,3500,321
|
|
20230811,131500,5460243295,3505,3505,3505,3505,579
|
|
20230811,131400,5458213900,3505,3505,3505,3505,1762
|
|
20230811,131300,5452038090,3505,3505,3505,3505,511
|
|
20230811,131200,5450247035,3505,3505,3505,3505,45
|
|
20230811,131100,5450089310,3500,3500,3500,3500,0
|
|
20230811,131000,5450089310,3500,3500,3500,3500,20
|
|
20230811,130900,5450019310,3500,3500,3500,3500,26
|
|
20230811,130800,5449928310,3500,3495,3500,3495,522
|
|
20230811,130700,5448101410,3500,3500,3500,3500,0
|
|
20230811,130600,5448101410,3500,3500,3500,3500,562
|
|
20230811,130500,5446134410,3505,3500,3505,3500,2055
|
|
20230811,130400,5438941745,3505,3505,3505,3505,710
|
|
20230811,130300,5436453195,3510,3510,3510,3510,10
|
|
20230811,130200,5436418095,3510,3510,3510,3510,0
|
|
20230811,130100,5436418095,3510,3510,3515,3505,292
|
|
20230811,130000,5435393245,3510,3510,3510,3510,16
|
|
20230811,125900,5435337085,3510,3510,3510,3510,0
|
|
20230811,125800,5435337085,3510,3510,3510,3510,3358
|
|
20230811,125700,5423550505,3510,3510,3510,3510,262
|
|
20230811,125600,5422630885,3510,3510,3510,3510,411
|
|
20230811,125500,5421188275,3505,3510,3510,3505,105
|
|
20230811,125400,5420820225,3510,3510,3510,3510,50
|
|
20230811,125300,5420644725,3510,3510,3510,3510,30
|
|
20230811,125200,5420539425,3510,3510,3510,3505,161
|
|
20230811,125100,5419974320,3505,3505,3505,3505,263
|
|
20230811,125000,5419052505,3510,3510,3510,3510,6
|
|
20230811,124900,5419031445,3510,3510,3515,3510,709
|
|
20230811,124800,5416542805,3515,3515,3515,3510,1304
|
|
20230811,124700,5411962575,3515,3510,3515,3510,43
|
|
20230811,124600,5411811575,3505,3505,3505,3505,0
|
|
20230811,124500,5411811575,3505,3510,3510,3505,224
|
|
20230811,124400,5411025410,3510,3510,3510,3510,22
|
|
20230811,124300,5410948190,3510,3510,3510,3510,775
|
|
20230811,124200,5408227940,3510,3520,3520,3510,886
|
|
20230811,124100,5405112150,3515,3510,3515,3510,1891
|
|
20230811,124000,5398469645,3510,3505,3510,3505,1063
|
|
20230811,123900,5394738665,3510,3510,3510,3510,210
|
|
20230811,123800,5394001565,3510,3505,3510,3505,550
|
|
20230811,123700,5392073565,3505,3505,3505,3505,300
|
|
20230811,123600,5391022065,3505,3505,3505,3505,650
|
|
20230811,123500,5388743815,3505,3505,3505,3505,200
|
|
20230811,123400,5388042815,3505,3505,3505,3505,268
|
|
20230811,123300,5387103475,3505,3505,3505,3505,732
|
|
20230811,123200,5384537815,3500,3500,3500,3500,98
|
|
20230811,123100,5384194815,3500,3500,3500,3500,10
|
|
20230811,123000,5384159815,3495,3495,3495,3495,40
|
|
20230811,122900,5384020015,3495,3500,3500,3495,293
|
|
20230811,122800,5382995015,3500,3500,3500,3500,10
|
|
20230811,122700,5382960015,3500,3500,3505,3500,259
|
|
20230811,122600,5382053405,3500,3495,3500,3495,172
|
|
20230811,122500,5381451475,3500,3495,3500,3495,670
|
|
20230811,122400,5379109750,3495,3500,3500,3495,427
|
|
20230811,122300,5377617375,3495,3500,3500,3495,285
|
|
20230811,122200,5376621270,3500,3500,3500,3500,0
|
|
20230811,122100,5376621270,3500,3500,3500,3500,121
|
|
20230811,122000,5376197770,3500,3500,3500,3500,35
|
|
20230811,121900,5376075270,3500,3505,3505,3500,297
|
|
20230811,121800,5375035650,3500,3500,3500,3500,0
|
|
20230811,121700,5375035650,3500,3500,3505,3500,296
|
|
20230811,121600,5373999605,3505,3505,3505,3505,7
|
|
20230811,121500,5373975070,3505,3505,3505,3505,31
|
|
20230811,121400,5373866415,3505,3505,3505,3505,44
|
|
20230811,121300,5373712195,3505,3505,3505,3505,395
|
|
20230811,121200,5372327720,3505,3510,3510,3505,187
|
|
20230811,121100,5371672210,3510,3510,3510,3510,3
|
|
20230811,121000,5371661680,3510,3505,3510,3500,72
|
|
20230811,120900,5371409395,3510,3510,3510,3510,0
|
|
20230811,120800,5371409395,3510,3515,3515,3510,547
|
|
20230811,120700,5369489410,3510,3510,3510,3505,828
|
|
20230811,120600,5366584130,3495,3500,3500,3495,746
|
|
20230811,120500,5363976505,3495,3505,3505,3495,51
|
|
20230811,120400,5363797760,3505,3500,3505,3495,99
|
|
20230811,120300,5363451265,3500,3500,3500,3500,261
|
|
20230811,120200,5362537765,3500,3505,3505,3500,78
|
|
20230811,120100,5362264745,3500,3510,3510,3500,4094
|
|
20230811,120000,5347924015,3510,3510,3510,3510,856
|
|
20230811,115900,5344919455,3515,3515,3515,3515,82
|
|
20230811,115800,5344631225,3515,3515,3515,3515,303
|
|
20230811,115700,5343566180,3515,3510,3515,3510,770
|
|
20230811,115600,5340859880,3510,3515,3515,3510,639
|
|
20230811,115500,5338616240,3510,3510,3515,3510,46
|
|
20230811,115400,5338454775,3515,3515,3515,3515,7
|
|
20230811,115300,5338430170,3510,3515,3515,3510,332
|
|
20230811,115200,5337264300,3510,3510,3510,3510,31
|
|
20230811,115100,5337155490,3510,3515,3515,3510,30
|
|
20230811,115000,5337050045,3515,3520,3520,3510,33
|
|
20230811,114900,5336933910,3520,3520,3520,3520,0
|
|
20230811,114800,5336933910,3520,3520,3520,3520,147
|
|
20230811,114700,5336416470,3525,3525,3525,3525,300
|
|
20230811,114600,5335358970,3525,3525,3530,3525,941
|
|
20230811,114500,5332041940,3530,3515,3550,3515,11347
|
|
20230811,114400,5291873255,3515,3515,3515,3515,50
|
|
20230811,114300,5291697505,3515,3515,3515,3515,951
|
|
20230811,114200,5288354740,3515,3515,3515,3515,70
|
|
20230811,114100,5288108690,3510,3510,3510,3510,0
|
|
20230811,114000,5288108690,3510,3515,3515,3510,413
|
|
20230811,113900,5286658025,3515,3515,3515,3515,208
|
|
20230811,113800,5285926905,3515,3515,3515,3515,385
|
|
20230811,113700,5284573630,3520,3520,3520,3520,1
|
|
20230811,113600,5284570110,3515,3515,3515,3515,11
|
|
20230811,113500,5284531445,3515,3515,3515,3515,201
|
|
20230811,113400,5283824930,3520,3525,3525,3520,1466
|
|
20230811,113300,5278658345,3525,3530,3530,3525,680
|
|
20230811,113200,5276258015,3530,3500,3535,3500,11286
|
|
20230811,113100,5236519930,3490,3495,3500,3490,867
|
|
20230811,113000,5233491340,3495,3495,3495,3495,396
|
|
20230811,112900,5232107320,3495,3495,3495,3495,101
|
|
20230811,112800,5231754325,3495,3495,3500,3490,6521
|
|
20230811,112700,5208980505,3495,3495,3495,3495,1269
|
|
20230811,112600,5204545350,3495,3495,3500,3490,16174
|
|
20230811,112500,5148072050,3500,3500,3500,3500,908
|
|
20230811,112400,5144894050,3500,3500,3505,3500,401
|
|
20230811,112300,5143490545,3500,3510,3510,3500,2923
|
|
20230811,112200,5133257635,3510,3510,3510,3510,335
|
|
20230811,112100,5132081785,3510,3510,3510,3510,10
|
|
20230811,112000,5132046685,3510,3510,3520,3510,136
|
|
20230811,111900,5131569315,3510,3510,3510,3510,80
|
|
20230811,111800,5131288515,3515,3520,3520,3515,1035
|
|
20230811,111700,5127650465,3520,3520,3520,3520,0
|
|
20230811,111600,5127650465,3520,3520,3520,3520,130
|
|
20230811,111500,5127192865,3520,3520,3520,3520,50
|
|
20230811,111400,5127016865,3520,3505,3520,3505,2799
|
|
20230811,111300,5117200410,3500,3500,3505,3500,489
|
|
20230811,111200,5115488850,3500,3505,3505,3500,353
|
|
20230811,111100,5114252835,3510,3500,3510,3495,180
|
|
20230811,111000,5113622365,3500,3510,3510,3500,677
|
|
20230811,110900,5111252855,3500,3505,3505,3500,414
|
|
20230811,110800,5109801835,3500,3500,3500,3500,3330
|
|
20230811,110700,5098146835,3500,3500,3500,3500,2503
|
|
20230811,110600,5089386335,3500,3500,3500,3500,2300
|
|
20230811,110500,5081336335,3500,3500,3500,3500,504
|
|
20230811,110400,5079572335,3500,3510,3510,3500,1096
|
|
20230811,110300,5075736085,3500,3500,3510,3500,278
|
|
20230811,110200,5074762605,3500,3500,3500,3500,1745
|
|
20230811,110100,5068655105,3500,3505,3505,3500,26
|
|
20230811,110000,5068564045,3505,3500,3505,3500,2833
|
|
20230811,105900,5058647795,3500,3515,3515,3500,6335
|
|
20230811,105800,5036459610,3520,3525,3525,3520,27096
|
|
20230811,105700,4940962075,3525,3530,3530,3525,684
|
|
20230811,105600,4938550830,3530,3530,3530,3530,50
|
|
20230811,105500,4938374330,3530,3525,3530,3525,2645
|
|
20230811,105400,4929038120,3525,3525,3525,3525,921
|
|
20230811,105300,4925791595,3525,3525,3525,3525,7615
|
|
20230811,105200,4898948720,3525,3525,3530,3525,16182
|
|
20230811,105100,4841904515,3525,3530,3530,3525,559
|
|
20230811,105000,4839931285,3530,3530,3530,3530,13
|
|
20230811,104900,4839885395,3525,3530,3530,3525,4599
|
|
20230811,104800,4823659690,3530,3530,3530,3525,1714
|
|
20230811,104700,4817616800,3530,3530,3530,3525,281
|
|
20230811,104600,4816625580,3525,3525,3525,3525,959
|
|
20230811,104500,4813245105,3530,3535,3535,3530,503
|
|
20230811,104400,4811469510,3530,3530,3530,3530,653
|
|
20230811,104300,4809164420,3525,3525,3525,3525,2005
|
|
20230811,104200,4802096795,3530,3530,3530,3530,981
|
|
20230811,104100,4798633865,3530,3530,3530,3530,389
|
|
20230811,104000,4797260695,3530,3530,3530,3530,286
|
|
20230811,103900,4796251115,3530,3530,3535,3530,652
|
|
20230811,103800,4793948045,3535,3530,3535,3530,521
|
|
20230811,103700,4792108910,3530,3530,3535,3530,317
|
|
20230811,103600,4790989545,3535,3535,3535,3530,554
|
|
20230811,103500,4789032210,3535,3525,3535,3525,8544
|
|
20230811,103400,4758872490,3525,3530,3530,3525,2442
|
|
20230811,103300,4750252835,3530,3535,3535,3530,3448
|
|
20230811,103200,4738078870,3535,3535,3535,3530,207
|
|
20230811,103100,4737347580,3535,3530,3535,3530,513
|
|
20230811,103000,4735536625,3530,3530,3535,3525,3512
|
|
20230811,102900,4723140230,3530,3530,3530,3530,352
|
|
20230811,102800,4721897670,3525,3530,3530,3525,2480
|
|
20230811,102700,4713144460,3535,3530,3540,3530,823
|
|
20230811,102600,4710237060,3530,3535,3535,3530,5177
|
|
20230811,102500,4691961240,3535,3535,3535,3535,807
|
|
20230811,102400,4689108495,3535,3535,3535,3535,1867
|
|
20230811,102300,4682508650,3535,3535,3540,3535,7749
|
|
20230811,102200,4655111815,3540,3545,3545,3540,1855
|
|
20230811,102100,4648539500,3555,3540,3555,3535,6226
|
|
20230811,102000,4626460150,3540,3545,3545,3540,445
|
|
20230811,101900,4624884345,3545,3540,3545,3540,2724
|
|
20230811,101800,4615233470,3545,3550,3550,3545,2090
|
|
20230811,101700,4607815115,3550,3555,3555,3550,623
|
|
20230811,101600,4605603460,3555,3555,3555,3550,570
|
|
20230811,101500,4603578635,3560,3550,3560,3550,229
|
|
20230811,101400,4602764690,3550,3550,3555,3550,1132
|
|
20230811,101300,4598744090,3550,3560,3560,3540,621
|
|
20230811,101200,4596538205,3560,3565,3575,3560,9207
|
|
20230811,101100,4563663375,3565,3540,3565,3535,10713
|
|
20230811,101000,4525587010,3540,3525,3545,3525,22330
|
|
20230811,100900,4446656325,3525,3530,3530,3525,2325
|
|
20230811,100800,4438460200,3525,3530,3530,3525,1695
|
|
20230811,100700,4432478860,3530,3535,3535,3530,993
|
|
20230811,100600,4428969930,3530,3530,3535,3530,914
|
|
20230811,100500,4425742490,3530,3530,3530,3525,600
|
|
20230811,100400,4423626665,3530,3530,3530,3525,1600
|
|
20230811,100300,4417981220,3530,3530,3530,3530,1065
|
|
20230811,100200,4414221770,3530,3525,3535,3525,2523
|
|
20230811,100100,4405314800,3525,3520,3535,3520,2858
|
|
20230811,100000,4395239660,3515,3505,3515,3500,383
|
|
20230811,095900,4393896810,3505,3505,3505,3505,932
|
|
20230811,095800,4390630150,3500,3510,3510,3500,1555
|
|
20230811,095700,4385184895,3505,3500,3505,3500,930
|
|
20230811,095600,4381927070,3495,3495,3500,3495,2020
|
|
20230811,095500,4374859045,3500,3490,3500,3485,2648
|
|
20230811,095400,4365614590,3485,3500,3500,3485,2547
|
|
20230811,095300,4356717375,3500,3500,3500,3495,226
|
|
20230811,095200,4355926995,3500,3500,3500,3500,1542
|
|
20230811,095100,4350529995,3505,3505,3510,3505,1628
|
|
20230811,095000,4344823840,3505,3510,3510,3505,534
|
|
20230811,094900,4342951665,3510,3510,3515,3500,7399
|
|
20230811,094800,4317034935,3525,3530,3530,3505,4763
|
|
20230811,094700,4300283320,3530,3505,3530,3505,11633
|
|
20230811,094600,4259305130,3505,3475,3515,3475,8640
|
|
20230811,094500,4229042825,3475,3465,3480,3455,3231
|
|
20230811,094400,4217845030,3450,3440,3455,3435,14769
|
|
20230811,094300,4166970170,3440,3445,3450,3440,4641
|
|
20230811,094200,4150987150,3445,3430,3450,3430,12725
|
|
20230811,094100,4107174160,3435,3450,3450,3415,20248
|
|
20230811,094000,4037514865,3455,3480,3480,3450,12882
|
|
20230811,093900,3992959320,3470,3480,3490,3470,5426
|
|
20230811,093800,3974076945,3490,3480,3495,3475,12826
|
|
20230811,093700,3929471405,3475,3490,3495,3475,14649
|
|
20230811,093600,3878380625,3495,3500,3500,3490,10364
|
|
20230811,093500,3842158760,3495,3515,3515,3495,3681
|
|
20230811,093400,3829265570,3525,3530,3530,3520,72
|
|
20230811,093300,3829011680,3530,3500,3530,3495,17773
|
|
20230811,093200,3766836455,3500,3525,3525,3500,8534
|
|
20230811,093100,3736926895,3525,3530,3535,3510,10536
|
|
20230811,093000,3699858530,3535,3540,3545,3525,8429
|
|
20230811,092900,3670070975,3540,3550,3550,3530,13586
|
|
20230811,092800,3621927505,3550,3560,3560,3545,7446
|
|
20230811,092700,3595465785,3555,3565,3565,3550,10198
|
|
20230811,092600,3559167690,3565,3565,3570,3560,6164
|
|
20230811,092500,3537189530,3565,3555,3570,3555,15649
|
|
20230811,092400,3481430460,3560,3545,3560,3545,4745
|
|
20230811,092300,3464585250,3545,3540,3550,3535,4376
|
|
20230811,092200,3449095830,3540,3560,3560,3540,4219
|
|
20230811,092100,3434122245,3555,3535,3565,3530,5793
|
|
20230811,092000,3413570745,3535,3555,3560,3535,9941
|
|
20230811,091900,3378373530,3560,3555,3560,3525,8587
|
|
20230811,091800,3347943805,3555,3590,3590,3535,36719
|
|
20230811,091700,3217425005,3590,3525,3600,3520,34243
|
|
20230811,091600,3095130815,3520,3515,3525,3510,6564
|
|
20230811,091500,3072040720,3515,3520,3525,3505,4379
|
|
20230811,091400,3056655735,3520,3520,3520,3510,3696
|
|
20230811,091300,3043661950,3510,3535,3540,3510,13705
|
|
20230811,091200,2995409880,3535,3540,3550,3505,15071
|
|
20230811,091100,2942266510,3540,3505,3540,3500,10369
|
|
20230811,091000,2905754290,3505,3515,3525,3480,80577
|
|
20230811,090900,2624009790,3515,3525,3530,3515,27985
|
|
20230811,090800,2525480640,3520,3600,3605,3520,66003
|
|
20230811,090700,2290694975,3600,3610,3615,3580,25292
|
|
20230811,090600,2199683810,3610,3560,3615,3545,41937
|
|
20230811,090500,2049890420,3560,3615,3615,3535,160414
|
|
20230811,090400,1476405815,3615,3660,3670,3610,74504
|
|
20230811,090300,1204846315,3655,3640,3685,3600,100390
|
|
20230811,090200,840651470,3645,3695,3740,3635,227394
|
|
20230811,090100,0,3350,3350,3350,3350,0
|
|
20230811,090000,0,3350,3350,3350,3350,0
|