615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191200,4800866025,3485,3485,3485,3485,8021
|
|
20230802,191100,4800866025,3485,3485,3485,3485,0
|
|
20230802,191000,4800866025,3485,3485,3485,3485,0
|
|
20230802,190900,4800866025,3485,3485,3485,3485,0
|
|
20230802,190800,4800866025,3485,3485,3485,3485,0
|
|
20230802,190700,4800866025,3485,3485,3485,3485,0
|
|
20230802,190600,4800866025,3485,3485,3485,3485,0
|
|
20230802,190500,4800866025,3485,3485,3485,3485,0
|
|
20230802,190400,4800866025,3485,3485,3485,3485,0
|
|
20230802,190300,4800866025,3485,3485,3485,3485,0
|
|
20230802,190200,4800866025,3485,3485,3485,3485,0
|
|
20230802,190100,4800866025,3485,3485,3485,3485,0
|
|
20230802,190000,4800866025,3485,3485,3485,3485,0
|
|
20230802,185900,4800866025,3485,3485,3485,3485,0
|
|
20230802,185800,4800866025,3485,3485,3485,3485,0
|
|
20230802,185700,4800866025,3485,3485,3485,3485,0
|
|
20230802,185600,4800866025,3485,3485,3485,3485,0
|
|
20230802,185500,4800866025,3485,3485,3485,3485,0
|
|
20230802,185400,4800866025,3485,3485,3485,3485,0
|
|
20230802,185300,4800866025,3485,3485,3485,3485,0
|
|
20230802,185200,4800866025,3485,3485,3485,3485,0
|
|
20230802,185100,4800866025,3485,3485,3485,3485,0
|
|
20230802,185000,4800866025,3485,3485,3485,3485,0
|
|
20230802,184900,4800866025,3485,3485,3485,3485,0
|
|
20230802,184800,4800866025,3485,3485,3485,3485,0
|
|
20230802,184700,4800866025,3485,3485,3485,3485,0
|
|
20230802,184600,4800866025,3485,3485,3485,3485,0
|
|
20230802,184500,4800866025,3485,3485,3485,3485,0
|
|
20230802,184400,4800866025,3485,3485,3485,3485,0
|
|
20230802,184300,4800866025,3485,3485,3485,3485,0
|
|
20230802,184200,4800866025,3485,3485,3485,3485,8021
|
|
20230802,184100,4800866025,3485,3485,3485,3485,0
|
|
20230802,184000,4800866025,3485,3485,3485,3485,0
|
|
20230802,183900,4800866025,3485,3485,3485,3485,0
|
|
20230802,183800,4800866025,3485,3485,3485,3485,0
|
|
20230802,183700,4800866025,3485,3485,3485,3485,0
|
|
20230802,183600,4800866025,3485,3485,3485,3485,0
|
|
20230802,183500,4800866025,3485,3485,3485,3485,0
|
|
20230802,183400,4800866025,3485,3485,3485,3485,0
|
|
20230802,183300,4800866025,3485,3485,3485,3485,0
|
|
20230802,183200,4800866025,3485,3485,3485,3485,0
|
|
20230802,183100,4800866025,3485,3485,3485,3485,0
|
|
20230802,183000,4800866025,3485,3485,3485,3485,0
|
|
20230802,182900,4800866025,3485,3485,3485,3485,0
|
|
20230802,182800,4800866025,3485,3485,3485,3485,0
|
|
20230802,182700,4800866025,3485,3485,3485,3485,0
|
|
20230802,182600,4800866025,3485,3485,3485,3485,0
|
|
20230802,182500,4800866025,3485,3485,3485,3485,0
|
|
20230802,182400,4800866025,3485,3485,3485,3485,0
|
|
20230802,182300,4800866025,3485,3485,3485,3485,0
|
|
20230802,182200,4800866025,3485,3485,3485,3485,0
|
|
20230802,182100,4800866025,3485,3485,3485,3485,0
|
|
20230802,182000,4800866025,3485,3485,3485,3485,0
|
|
20230802,181900,4800866025,3485,3485,3485,3485,0
|
|
20230802,181800,4800866025,3485,3485,3485,3485,0
|
|
20230802,181700,4800866025,3485,3485,3485,3485,0
|
|
20230802,181600,4800866025,3485,3485,3485,3485,0
|
|
20230802,181500,4800866025,3485,3485,3485,3485,0
|
|
20230802,181400,4800866025,3485,3485,3485,3485,0
|
|
20230802,181300,4800866025,3485,3485,3485,3485,0
|
|
20230802,181200,4800866025,3485,3485,3485,3485,8021
|
|
20230802,181100,4800866025,3485,3485,3485,3485,0
|
|
20230802,181000,4800866025,3485,3485,3485,3485,0
|
|
20230802,180900,4800866025,3485,3485,3485,3485,0
|
|
20230802,180800,4800866025,3485,3485,3485,3485,0
|
|
20230802,180700,4800866025,3485,3485,3485,3485,0
|
|
20230802,180600,4800866025,3485,3485,3485,3485,0
|
|
20230802,180500,4800866025,3485,3485,3485,3485,0
|
|
20230802,180400,4800866025,3485,3485,3485,3485,0
|
|
20230802,180300,4800866025,3485,3485,3485,3485,0
|
|
20230802,180200,4800866025,3485,3485,3485,3485,0
|
|
20230802,180100,4800866025,3485,3485,3485,3485,0
|
|
20230802,180000,4800866025,3485,3485,3485,3485,0
|
|
20230802,175900,4800866025,3485,3485,3485,3485,0
|
|
20230802,175800,4800866025,3485,3485,3485,3485,0
|
|
20230802,175700,4800866025,3485,3485,3485,3485,0
|
|
20230802,175600,4800866025,3485,3485,3485,3485,0
|
|
20230802,175500,4800866025,3485,3485,3485,3485,0
|
|
20230802,175400,4800866025,3485,3485,3485,3485,0
|
|
20230802,175300,4800866025,3485,3485,3485,3485,0
|
|
20230802,175200,4800866025,3485,3485,3485,3485,0
|
|
20230802,175100,4800866025,3485,3485,3485,3485,0
|
|
20230802,175000,4800866025,3485,3485,3485,3485,0
|
|
20230802,174900,4800866025,3485,3485,3485,3485,0
|
|
20230802,174800,4800866025,3485,3485,3485,3485,0
|
|
20230802,174700,4800866025,3485,3485,3485,3485,0
|
|
20230802,174600,4800866025,3485,3485,3485,3485,0
|
|
20230802,174500,4800866025,3485,3485,3485,3485,0
|
|
20230802,174400,4800866025,3485,3485,3485,3485,0
|
|
20230802,174300,4800866025,3485,3485,3485,3485,0
|
|
20230802,174200,4800866025,3485,3485,3485,3485,8021
|
|
20230802,174100,4800866025,3485,3485,3485,3485,0
|
|
20230802,174000,4800866025,3485,3485,3485,3485,0
|
|
20230802,173900,4800866025,3485,3485,3485,3485,0
|
|
20230802,173800,4800866025,3485,3485,3485,3485,0
|
|
20230802,173700,4800866025,3485,3485,3485,3485,0
|
|
20230802,173600,4800866025,3485,3485,3485,3485,0
|
|
20230802,173500,4800866025,3485,3485,3485,3485,0
|
|
20230802,173400,4800866025,3485,3485,3485,3485,0
|
|
20230802,173300,4800866025,3485,3485,3485,3485,0
|
|
20230802,173200,4800866025,3485,3485,3485,3485,0
|
|
20230802,173100,4800866025,3485,3485,3485,3485,0
|
|
20230802,173000,4800866025,3485,3485,3485,3485,0
|
|
20230802,172900,4800866025,3485,3485,3485,3485,0
|
|
20230802,172800,4800866025,3485,3485,3485,3485,0
|
|
20230802,172700,4800866025,3485,3485,3485,3485,0
|
|
20230802,172600,4800866025,3485,3485,3485,3485,0
|
|
20230802,172500,4800866025,3485,3485,3485,3485,0
|
|
20230802,172400,4800866025,3485,3485,3485,3485,0
|
|
20230802,172300,4800866025,3485,3485,3485,3485,0
|
|
20230802,172200,4800866025,3485,3485,3485,3485,0
|
|
20230802,172100,4800866025,3485,3485,3485,3485,0
|
|
20230802,172000,4800866025,3485,3485,3485,3485,0
|
|
20230802,171900,4800866025,3485,3485,3485,3485,0
|
|
20230802,171800,4800866025,3485,3485,3485,3485,0
|
|
20230802,171700,4800866025,3485,3485,3485,3485,0
|
|
20230802,171600,4800866025,3485,3485,3485,3485,0
|
|
20230802,171500,4800866025,3485,3485,3485,3485,0
|
|
20230802,171400,4800866025,3485,3485,3485,3485,0
|
|
20230802,171300,4800866025,3485,3485,3485,3485,0
|
|
20230802,171200,4800866025,3485,3485,3485,3485,8021
|
|
20230802,171100,4800866025,3485,3485,3485,3485,0
|
|
20230802,171000,4800866025,3485,3485,3485,3485,0
|
|
20230802,170900,4800866025,3485,3485,3485,3485,0
|
|
20230802,170800,4800866025,3485,3485,3485,3485,0
|
|
20230802,170700,4800866025,3485,3485,3485,3485,0
|
|
20230802,170600,4800866025,3485,3485,3485,3485,0
|
|
20230802,170500,4800866025,3485,3485,3485,3485,0
|
|
20230802,170400,4800866025,3485,3485,3485,3485,0
|
|
20230802,170300,4800866025,3485,3485,3485,3485,0
|
|
20230802,170200,4800866025,3485,3485,3485,3485,0
|
|
20230802,170100,4800866025,3485,3485,3485,3485,0
|
|
20230802,170000,4800866025,3485,3485,3485,3485,0
|
|
20230802,165900,4800866025,3485,3485,3485,3485,0
|
|
20230802,165800,4800866025,3485,3485,3485,3485,0
|
|
20230802,165700,4800866025,3485,3485,3485,3485,0
|
|
20230802,165600,4800866025,3485,3485,3485,3485,0
|
|
20230802,165500,4800866025,3485,3485,3485,3485,0
|
|
20230802,165400,4800866025,3485,3485,3485,3485,0
|
|
20230802,165300,4800866025,3485,3485,3485,3485,0
|
|
20230802,165200,4800866025,3485,3485,3485,3485,0
|
|
20230802,165100,4800866025,3485,3485,3485,3485,0
|
|
20230802,165000,4800866025,3485,3485,3485,3485,0
|
|
20230802,164900,4800866025,3485,3485,3485,3485,0
|
|
20230802,164800,4800866025,3485,3485,3485,3485,0
|
|
20230802,164700,4800866025,3485,3485,3485,3485,0
|
|
20230802,164600,4800866025,3485,3485,3485,3485,0
|
|
20230802,164500,4800866025,3485,3485,3485,3485,0
|
|
20230802,164400,4800866025,3485,3485,3485,3485,0
|
|
20230802,164300,4800866025,3485,3485,3485,3485,0
|
|
20230802,164200,4800866025,3485,3485,3485,3485,8021
|
|
20230802,164100,4800866025,3485,3485,3485,3485,0
|
|
20230802,164000,4800866025,3485,3485,3485,3485,0
|
|
20230802,163900,4800866025,3485,3485,3485,3485,0
|
|
20230802,163800,4800866025,3485,3485,3485,3485,0
|
|
20230802,163700,4800866025,3485,3485,3485,3485,0
|
|
20230802,163600,4800866025,3485,3485,3485,3485,0
|
|
20230802,163500,4800866025,3485,3485,3485,3485,0
|
|
20230802,163400,4800866025,3485,3485,3485,3485,0
|
|
20230802,163300,4800866025,3485,3485,3485,3485,0
|
|
20230802,163200,4800866025,3485,3485,3485,3485,0
|
|
20230802,163100,4800866025,3485,3485,3485,3485,0
|
|
20230802,163000,4800866025,3485,3485,3485,3485,0
|
|
20230802,162900,4800866025,3485,3485,3485,3485,0
|
|
20230802,162800,4800866025,3485,3485,3485,3485,0
|
|
20230802,162700,4800866025,3485,3485,3485,3485,0
|
|
20230802,162600,4800866025,3485,3485,3485,3485,0
|
|
20230802,162500,4800866025,3485,3485,3485,3485,0
|
|
20230802,162400,4800866025,3485,3485,3485,3485,0
|
|
20230802,162300,4800866025,3485,3485,3485,3485,0
|
|
20230802,162200,4800866025,3485,3485,3485,3485,0
|
|
20230802,162100,4800866025,3485,3485,3485,3485,0
|
|
20230802,162000,4800866025,3485,3485,3485,3485,0
|
|
20230802,161900,4800866025,3485,3485,3485,3485,0
|
|
20230802,161800,4800866025,3485,3485,3485,3485,0
|
|
20230802,161700,4800866025,3485,3485,3485,3485,0
|
|
20230802,161600,4800866025,3485,3485,3485,3485,0
|
|
20230802,161500,4800866025,3485,3485,3485,3485,0
|
|
20230802,161400,4800866025,3485,3485,3485,3485,0
|
|
20230802,161300,4800866025,3485,3485,3485,3485,0
|
|
20230802,161200,4800866025,3485,3485,3485,3485,8021
|
|
20230802,161100,4800866025,3485,3485,3485,3485,0
|
|
20230802,161000,4800866025,3485,3485,3485,3485,0
|
|
20230802,160900,4800866025,3485,3485,3485,3485,0
|
|
20230802,160800,4800866025,3485,3485,3485,3485,0
|
|
20230802,160700,4800866025,3485,3485,3485,3485,0
|
|
20230802,160600,4800866025,3485,3485,3485,3485,0
|
|
20230802,160500,4800866025,3485,3485,3485,3485,0
|
|
20230802,160400,4800866025,3485,3485,3485,3485,0
|
|
20230802,160300,4800866025,3485,3485,3485,3485,0
|
|
20230802,160200,4800866025,3485,3485,3485,3485,0
|
|
20230802,160100,4800866025,3485,3485,3485,3485,0
|
|
20230802,160000,4800866025,3485,3485,3485,3485,0
|
|
20230802,155900,4800866025,3485,3485,3485,3485,0
|
|
20230802,155800,4800866025,3485,3485,3485,3485,0
|
|
20230802,155700,4800866025,3485,3485,3485,3485,0
|
|
20230802,155600,4800866025,3485,3485,3485,3485,0
|
|
20230802,155500,4800866025,3485,3485,3485,3485,0
|
|
20230802,155400,4800866025,3485,3485,3485,3485,0
|
|
20230802,155300,4800866025,3485,3485,3485,3485,0
|
|
20230802,155200,4800866025,3485,3485,3485,3485,0
|
|
20230802,155100,4800866025,3485,3485,3485,3485,0
|
|
20230802,155000,4800866025,3485,3485,3485,3485,0
|
|
20230802,154900,4800866025,3485,3485,3485,3485,0
|
|
20230802,154800,4800866025,3485,3485,3485,3485,0
|
|
20230802,154700,4800866025,3485,3485,3485,3485,0
|
|
20230802,154600,4800866025,3485,3485,3485,3485,0
|
|
20230802,154500,4800866025,3485,3485,3485,3485,0
|
|
20230802,154400,4800866025,3485,3485,3485,3485,0
|
|
20230802,154300,4800866025,3485,3485,3485,3485,0
|
|
20230802,154200,4800866025,3485,3485,3485,3485,8021
|
|
20230802,154100,4800866025,3485,3485,3485,3485,0
|
|
20230802,154000,4800866025,3485,3485,3485,3485,0
|
|
20230802,153900,4800866025,3485,3485,3485,3485,0
|
|
20230802,153800,4800866025,3485,3485,3485,3485,0
|
|
20230802,153700,4800866025,3485,3485,3485,3485,0
|
|
20230802,153600,4800866025,3485,3485,3485,3485,0
|
|
20230802,153500,4800866025,3485,3485,3485,3485,0
|
|
20230802,153400,4800866025,3485,3485,3485,3485,0
|
|
20230802,153300,4800866025,3485,3485,3485,3485,0
|
|
20230802,153200,4800866025,3485,3485,3485,3485,0
|
|
20230802,153100,4800866025,3485,3485,3485,3485,0
|
|
20230802,153000,4800866025,3485,3485,3485,3485,8021
|
|
20230802,152900,4772912840,3505,3505,3505,3505,0
|
|
20230802,152800,4772912840,3505,3505,3505,3505,0
|
|
20230802,152700,4772912840,3505,3505,3505,3505,0
|
|
20230802,152600,4772912840,3505,3505,3505,3505,0
|
|
20230802,152500,4772912840,3505,3505,3505,3505,0
|
|
20230802,152400,4772912840,3505,3505,3505,3505,0
|
|
20230802,152300,4772912840,3505,3505,3505,3505,0
|
|
20230802,152200,4772912840,3505,3505,3505,3505,0
|
|
20230802,152100,4772912840,3505,3505,3505,3505,0
|
|
20230802,152000,4772912840,3505,3505,3505,3505,0
|
|
20230802,151900,4772912840,3505,3490,3505,3485,3219
|
|
20230802,151800,4761642745,3490,3495,3495,3475,2335
|
|
20230802,151700,4753516885,3500,3500,3500,3470,208
|
|
20230802,151600,4752794290,3500,3475,3500,3470,1578
|
|
20230802,151500,4747315400,3505,3495,3505,3470,1292
|
|
20230802,151400,4742822350,3505,3495,3505,3490,401
|
|
20230802,151300,4741420500,3495,3495,3495,3495,1025
|
|
20230802,151200,4737838125,3500,3500,3500,3490,143
|
|
20230802,151100,4737338380,3500,3505,3510,3490,952
|
|
20230802,151000,4734008270,3510,3485,3510,3485,2204
|
|
20230802,150900,4726316290,3490,3490,3490,3490,116
|
|
20230802,150800,4725911450,3485,3495,3495,3480,297
|
|
20230802,150700,4724875860,3505,3510,3510,3500,310
|
|
20230802,150600,4723790685,3500,3500,3510,3500,305
|
|
20230802,150500,4722723175,3515,3515,3520,3515,1556
|
|
20230802,150400,4717253830,3515,3515,3530,3515,2452
|
|
20230802,150300,4708620930,3515,3490,3515,3490,5740
|
|
20230802,150200,4688485210,3490,3485,3490,3485,25
|
|
20230802,150100,4688398060,3490,3485,3490,3475,1934
|
|
20230802,150000,4681663385,3475,3475,3485,3475,796
|
|
20230802,145900,4678896525,3475,3475,3475,3475,2063
|
|
20230802,145800,4671727600,3480,3480,3480,3475,1140
|
|
20230802,145700,4667760420,3480,3490,3490,3480,118
|
|
20230802,145600,4667349030,3490,3495,3495,3490,440
|
|
20230802,145500,4665813420,3495,3500,3500,3495,1276
|
|
20230802,145400,4661352900,3510,3510,3510,3500,380
|
|
20230802,145300,4660020110,3510,3510,3510,3500,42
|
|
20230802,145200,4659872900,3510,3505,3510,3505,341
|
|
20230802,145100,4658677690,3505,3505,3505,3505,23
|
|
20230802,145000,4658597075,3495,3500,3510,3495,1131
|
|
20230802,144900,4654635945,3500,3510,3510,3495,3474
|
|
20230802,144800,4642479575,3510,3500,3510,3495,8534
|
|
20230802,144700,4612613685,3505,3510,3510,3505,2520
|
|
20230802,144600,4603780585,3510,3500,3515,3500,2596
|
|
20230802,144500,4594669975,3510,3520,3520,3510,2101
|
|
20230802,144400,4587283970,3520,3505,3520,3505,298
|
|
20230802,144300,4586237890,3510,3515,3520,3510,4069
|
|
20230802,144200,4571948830,3530,3520,3530,3510,5615
|
|
20230802,144100,4552163585,3520,3520,3520,3510,2058
|
|
20230802,144000,4544934395,3520,3515,3525,3515,5370
|
|
20230802,143900,4526042690,3510,3495,3510,3495,4102
|
|
20230802,143800,4511683890,3495,3480,3495,3480,1256
|
|
20230802,143700,4507306840,3485,3495,3500,3475,3009
|
|
20230802,143600,4496808480,3490,3485,3490,3485,346
|
|
20230802,143500,4495602495,3485,3485,3485,3485,0
|
|
20230802,143400,4495602495,3485,3485,3485,3485,5
|
|
20230802,143300,4495585070,3485,3485,3490,3475,725
|
|
20230802,143200,4493062285,3485,3485,3490,3485,224
|
|
20230802,143100,4492281540,3490,3485,3490,3485,100
|
|
20230802,143000,4491933015,3485,3485,3485,3485,50
|
|
20230802,142900,4491758765,3485,3485,3485,3485,150
|
|
20230802,142800,4491236015,3490,3490,3495,3490,214
|
|
20230802,142700,4490489125,3495,3490,3495,3490,1332
|
|
20230802,142600,4485840395,3490,3490,3490,3490,529
|
|
20230802,142500,4483994185,3490,3490,3490,3490,0
|
|
20230802,142400,4483994185,3490,3490,3490,3475,1119
|
|
20230802,142300,4480088890,3475,3485,3490,3470,1873
|
|
20230802,142200,4473573180,3490,3485,3490,3485,1764
|
|
20230802,142100,4467424830,3490,3485,3490,3485,825
|
|
20230802,142000,4464549195,3490,3490,3490,3490,389
|
|
20230802,141900,4463191585,3490,3490,3490,3490,808
|
|
20230802,141800,4460371665,3490,3490,3490,3475,415
|
|
20230802,141700,4458926315,3490,3490,3490,3490,200
|
|
20230802,141600,4458228315,3490,3485,3490,3475,716
|
|
20230802,141500,4455735055,3490,3475,3490,3475,2629
|
|
20230802,141400,4446574150,3475,3480,3480,3475,145
|
|
20230802,141300,4446069770,3480,3480,3480,3480,101
|
|
20230802,141200,4445718290,3480,3480,3480,3480,0
|
|
20230802,141100,4445718290,3480,3465,3480,3465,273
|
|
20230802,141000,4444772300,3485,3485,3485,3485,0
|
|
20230802,140900,4444772300,3485,3480,3485,3480,1450
|
|
20230802,140800,4439726285,3480,3465,3480,3465,626
|
|
20230802,140700,4437557150,3480,3475,3480,3475,187
|
|
20230802,140600,4436907310,3475,3480,3480,3475,7
|
|
20230802,140500,4436882975,3465,3470,3470,3465,149
|
|
20230802,140400,4436366680,3480,3480,3480,3480,2
|
|
20230802,140300,4436359720,3480,3490,3490,3455,9457
|
|
20230802,140200,4403546000,3475,3490,3490,3475,409
|
|
20230802,140100,4402124410,3480,3490,3490,3480,731
|
|
20230802,140000,4399573280,3490,3490,3490,3475,109
|
|
20230802,135900,4399194320,3480,3480,3480,3480,1
|
|
20230802,135800,4399190840,3480,3485,3490,3480,783
|
|
20230802,135700,4396461660,3490,3485,3490,3480,2073
|
|
20230802,135600,4389234355,3485,3485,3485,3475,576
|
|
20230802,135500,4387228295,3485,3485,3485,3485,82
|
|
20230802,135400,4386942525,3485,3485,3485,3485,1
|
|
20230802,135300,4386939040,3485,3470,3485,3470,1341
|
|
20230802,135200,4382273235,3470,3470,3470,3470,6
|
|
20230802,135100,4382252415,3465,3480,3480,3465,185
|
|
20230802,135000,4381611370,3465,3470,3480,3465,29
|
|
20230802,134900,4381510805,3480,3480,3480,3480,267
|
|
20230802,134800,4380581645,3480,3480,3480,3480,50
|
|
20230802,134700,4380407645,3480,3480,3480,3480,3
|
|
20230802,134600,4380397205,3470,3470,3470,3460,1958
|
|
20230802,134500,4373603515,3470,3465,3470,3460,983
|
|
20230802,134400,4370202250,3465,3465,3470,3465,1294
|
|
20230802,134300,4365718425,3465,3475,3475,3465,544
|
|
20230802,134200,4363832805,3475,3470,3475,3470,145
|
|
20230802,134100,4363329630,3470,3465,3470,3465,2065
|
|
20230802,134000,4356166170,3465,3465,3470,3465,1773
|
|
20230802,133900,4350017040,3465,3460,3470,3460,440
|
|
20230802,133800,4348492930,3470,3475,3475,3460,4714
|
|
20230802,133700,4332157630,3475,3475,3475,3475,596
|
|
20230802,133600,4330086530,3475,3475,3475,3475,885
|
|
20230802,133500,4327011155,3480,3485,3490,3480,1719
|
|
20230802,133400,4321028645,3480,3485,3485,3480,127
|
|
20230802,133300,4320586660,3485,3480,3490,3480,87
|
|
20230802,133200,4320283855,3485,3485,3485,3485,10
|
|
20230802,133100,4320249005,3500,3465,3500,3465,2141
|
|
20230802,133000,4312786515,3470,3470,3470,3465,1833
|
|
20230802,132900,4306426170,3470,3470,3470,3470,0
|
|
20230802,132800,4306426170,3470,3470,3470,3470,554
|
|
20230802,132700,4304503790,3470,3470,3475,3470,665
|
|
20230802,132600,4302194440,3470,3470,3470,3470,44
|
|
20230802,132500,4302041760,3470,3470,3470,3470,330
|
|
20230802,132400,4300896660,3475,3475,3485,3470,870
|
|
20230802,132300,4297873130,3470,3455,3475,3455,337
|
|
20230802,132200,4296706560,3455,3455,3460,3455,1439
|
|
20230802,132100,4291730840,3455,3460,3460,3455,64
|
|
20230802,132000,4291509550,3460,3465,3470,3460,1677
|
|
20230802,131900,4285699995,3470,3480,3480,3470,301
|
|
20230802,131800,4284654525,3470,3475,3490,3470,1762
|
|
20230802,131700,4278531210,3475,3480,3480,3475,500
|
|
20230802,131600,4276792040,3480,3480,3480,3480,24
|
|
20230802,131500,4276708520,3495,3480,3495,3475,614
|
|
20230802,131400,4274570700,3480,3500,3500,3480,299
|
|
20230802,131300,4273529640,3505,3505,3505,3505,0
|
|
20230802,131200,4273529640,3505,3500,3505,3500,311
|
|
20230802,131100,4272441135,3500,3485,3505,3470,3136
|
|
20230802,131000,4261540585,3485,3505,3505,3485,3198
|
|
20230802,130900,4250393815,3485,3480,3510,3480,250
|
|
20230802,130800,4249522960,3480,3500,3500,3480,2081
|
|
20230802,130700,4242271325,3510,3500,3515,3500,3611
|
|
20230802,130600,4229616300,3500,3495,3500,3495,3855
|
|
20230802,130500,4216142800,3495,3500,3500,3495,3533
|
|
20230802,130400,4203787175,3510,3505,3510,3505,4
|
|
20230802,130300,4203773150,3500,3505,3505,3500,160
|
|
20230802,130200,4203212800,3515,3515,3515,3515,0
|
|
20230802,130100,4203212800,3515,3515,3515,3515,20
|
|
20230802,130000,4203142500,3520,3520,3520,3520,0
|
|
20230802,125900,4203142500,3520,3520,3520,3495,5321
|
|
20230802,125800,4184531390,3520,3515,3520,3515,200
|
|
20230802,125700,4183828145,3515,3500,3515,3500,61
|
|
20230802,125600,4183614600,3515,3510,3515,3500,4764
|
|
20230802,125500,4166923440,3515,3515,3515,3515,5
|
|
20230802,125400,4166905865,3520,3510,3520,3510,670
|
|
20230802,125300,4164554095,3510,3520,3520,3510,2573
|
|
20230802,125200,4155517015,3520,3520,3520,3515,441
|
|
20230802,125100,4153964905,3520,3530,3530,3520,6869
|
|
20230802,125000,4129769240,3530,3530,3540,3530,1460
|
|
20230802,124900,4124603860,3530,3535,3540,3525,1220
|
|
20230802,124800,4120293155,3540,3535,3545,3530,7442
|
|
20230802,124700,4094015625,3540,3545,3545,3540,788
|
|
20230802,124600,4091223265,3545,3535,3545,3530,1956
|
|
20230802,124500,4084292715,3540,3530,3545,3530,7824
|
|
20230802,124400,4056624015,3530,3515,3535,3510,7497
|
|
20230802,124300,4030172870,3510,3525,3525,3510,1358
|
|
20230802,124200,4025395440,3520,3525,3525,3520,812
|
|
20230802,124100,4022534065,3520,3515,3530,3515,3786
|
|
20230802,124000,4009183430,3525,3525,3525,3525,285
|
|
20230802,123900,4008178805,3505,3505,3505,3505,182
|
|
20230802,123800,4007540895,3525,3525,3525,3505,366
|
|
20230802,123700,4006255265,3525,3520,3525,3510,8623
|
|
20230802,123600,3975906515,3520,3515,3520,3515,3
|
|
20230802,123500,3975895960,3520,3520,3525,3520,997
|
|
20230802,123400,3972386505,3520,3520,3525,3515,1470
|
|
20230802,123300,3967212165,3525,3525,3525,3525,368
|
|
20230802,123200,3965914965,3525,3500,3525,3500,29
|
|
20230802,123100,3965813440,3500,3525,3530,3500,545
|
|
20230802,123000,3963904565,3530,3525,3530,3525,1002
|
|
20230802,122900,3960368045,3500,3520,3535,3500,4763
|
|
20230802,122800,3943668570,3495,3500,3530,3495,4383
|
|
20230802,122700,3928253385,3495,3490,3500,3490,3195
|
|
20230802,122600,3917090345,3490,3485,3490,3485,783
|
|
20230802,122500,3914358955,3490,3480,3490,3475,417
|
|
20230802,122400,3912907045,3480,3470,3480,3470,72
|
|
20230802,122300,3912656685,3480,3480,3480,3470,37
|
|
20230802,122200,3912528255,3480,3460,3480,3460,373
|
|
20230802,122100,3911232085,3475,3475,3475,3475,0
|
|
20230802,122000,3911232085,3475,3475,3475,3475,116
|
|
20230802,121900,3910828985,3470,3465,3470,3465,1843
|
|
20230802,121800,3904437000,3465,3470,3470,3465,2
|
|
20230802,121700,3904430065,3470,3460,3470,3460,539
|
|
20230802,121600,3902562420,3455,3460,3460,3455,352
|
|
20230802,121500,3901345135,3470,3470,3470,3470,20
|
|
20230802,121400,3901275735,3475,3470,3475,3470,103
|
|
20230802,121300,3900918310,3470,3460,3470,3460,252
|
|
20230802,121200,3900046370,3460,3465,3470,3460,637
|
|
20230802,121100,3897840390,3465,3470,3470,3465,203
|
|
20230802,121000,3897136370,3475,3465,3475,3465,100
|
|
20230802,120900,3896789830,3475,3455,3475,3455,450
|
|
20230802,120800,3895226780,3475,3475,3475,3450,1498
|
|
20230802,120700,3890057355,3475,3475,3475,3475,9
|
|
20230802,120600,3890026080,3450,3470,3475,3450,1004
|
|
20230802,120500,3886561285,3475,3450,3475,3450,2830
|
|
20230802,120400,3876794445,3470,3495,3495,3445,2089
|
|
20230802,120300,3869569615,3495,3485,3495,3485,47
|
|
20230802,120200,3869405810,3485,3505,3505,3485,317
|
|
20230802,120100,3868301025,3510,3490,3510,3490,98
|
|
20230802,120000,3867958700,3515,3500,3515,3490,300
|
|
20230802,115900,3866908630,3510,3485,3510,3485,2211
|
|
20230802,115800,3859173005,3480,3485,3490,3480,1184
|
|
20230802,115700,3855048875,3490,3485,3490,3485,284
|
|
20230802,115600,3854058635,3485,3470,3490,3470,2434
|
|
20230802,115500,3845571780,3480,3480,3480,3480,1700
|
|
20230802,115400,3839655780,3485,3475,3485,3470,4646
|
|
20230802,115300,3823488420,3475,3470,3475,3470,160
|
|
20230802,115200,3822933215,3465,3460,3465,3450,3636
|
|
20230802,115100,3810357340,3460,3445,3460,3445,2433
|
|
20230802,115000,3801972040,3445,3445,3460,3440,2605
|
|
20230802,114900,3792998930,3460,3455,3460,3455,503
|
|
20230802,114800,3791259560,3460,3460,3460,3440,3534
|
|
20230802,114700,3779095185,3460,3460,3460,3460,0
|
|
20230802,114600,3779095185,3460,3460,3460,3460,10
|
|
20230802,114500,3779060585,3460,3450,3460,3445,5397
|
|
20230802,114400,3760446695,3450,3450,3450,3450,50
|
|
20230802,114300,3760274195,3465,3465,3465,3465,0
|
|
20230802,114200,3760274195,3465,3465,3465,3465,181
|
|
20230802,114100,3759647030,3465,3440,3465,3440,2
|
|
20230802,114000,3759640125,3465,3445,3465,3435,2531
|
|
20230802,113900,3750935925,3445,3455,3465,3445,827
|
|
20230802,113800,3748080235,3455,3460,3460,3455,231
|
|
20230802,113700,3747281180,3460,3460,3475,3460,567
|
|
20230802,113600,3745312250,3460,3455,3460,3455,361
|
|
20230802,113500,3744063940,3455,3475,3475,3455,204
|
|
20230802,113400,3743357675,3465,3460,3470,3440,3441
|
|
20230802,113300,3731480170,3460,3475,3480,3460,4598
|
|
20230802,113200,3715538655,3475,3485,3485,3475,638
|
|
20230802,113100,3713317895,3480,3480,3485,3480,673
|
|
20230802,113000,3710975830,3475,3475,3475,3475,0
|
|
20230802,112900,3710975830,3475,3475,3485,3470,269
|
|
20230802,112800,3710039730,3480,3505,3515,3470,4589
|
|
20230802,112700,3694032135,3525,3510,3525,3505,1983
|
|
20230802,112600,3687080125,3515,3530,3530,3515,4132
|
|
20230802,112500,3672552105,3515,3530,3530,3515,4522
|
|
20230802,112400,3656656350,3515,3540,3540,3510,6296
|
|
20230802,112300,3634400355,3540,3520,3540,3520,5279
|
|
20230802,112200,3615740790,3515,3515,3515,3510,657
|
|
20230802,112100,3613431465,3510,3515,3515,3505,12
|
|
20230802,112000,3613389310,3505,3505,3520,3505,1797
|
|
20230802,111900,3607090675,3505,3520,3520,3505,2601
|
|
20230802,111800,3597948725,3520,3520,3520,3515,765
|
|
20230802,111700,3595259395,3520,3520,3520,3510,857
|
|
20230802,111600,3592243535,3510,3510,3520,3505,869
|
|
20230802,111500,3589192665,3510,3515,3520,3510,968
|
|
20230802,111400,3585793620,3520,3535,3540,3520,7431
|
|
20230802,111300,3559558450,3540,3545,3545,3540,249
|
|
20230802,111200,3558676950,3540,3545,3545,3540,1089
|
|
20230802,111100,3554818630,3545,3535,3545,3535,1357
|
|
20230802,111000,3550015345,3550,3560,3560,3530,12298
|
|
20230802,110900,3506499980,3555,3555,3560,3540,1356
|
|
20230802,110800,3501679560,3540,3530,3560,3530,5249
|
|
20230802,110700,3483063635,3530,3535,3535,3530,62
|
|
20230802,110600,3482844625,3535,3535,3555,3535,848
|
|
20230802,110500,3479846725,3560,3520,3560,3515,8873
|
|
20230802,110400,3448348900,3520,3520,3520,3520,1052
|
|
20230802,110300,3444645860,3525,3515,3525,3515,1424
|
|
20230802,110200,3439638365,3510,3520,3520,3505,1467
|
|
20230802,110100,3434489720,3505,3525,3525,3505,647
|
|
20230802,110000,3432219680,3510,3525,3525,3505,701
|
|
20230802,105900,3429755435,3535,3525,3535,3525,1057
|
|
20230802,105800,3426019925,3525,3525,3535,3520,3155
|
|
20230802,105700,3414881670,3520,3515,3520,3515,210
|
|
20230802,105600,3414143305,3515,3530,3530,3515,670
|
|
20230802,105500,3411782920,3525,3540,3540,3520,2836
|
|
20230802,105400,3401776230,3530,3525,3535,3525,2841
|
|
20230802,105300,3391756505,3515,3535,3545,3515,3627
|
|
20230802,105200,3378945225,3540,3575,3575,3530,10437
|
|
20230802,105100,3341736615,3575,3480,3575,3475,50687
|
|
20230802,105000,3162192425,3480,3510,3510,3480,3858
|
|
20230802,104900,3148691260,3500,3505,3505,3485,1170
|
|
20230802,104800,3144596975,3510,3500,3510,3485,475
|
|
20230802,104700,3142933680,3510,3500,3510,3500,1518
|
|
20230802,104600,3137620650,3500,3475,3500,3460,8762
|
|
20230802,104500,3107053790,3490,3495,3500,3480,3296
|
|
20230802,104400,3095541760,3495,3495,3495,3495,163
|
|
20230802,104300,3094972075,3490,3465,3490,3465,723
|
|
20230802,104200,3092461780,3470,3480,3480,3470,823
|
|
20230802,104100,3089600860,3480,3495,3495,3480,388
|
|
20230802,104000,3088249135,3495,3500,3500,3485,5
|
|
20230802,103900,3088231660,3500,3485,3500,3485,363
|
|
20230802,103800,3086966585,3500,3500,3500,3500,238
|
|
20230802,103700,3086133585,3510,3510,3510,3485,190
|
|
20230802,103600,3085470460,3485,3520,3520,3485,5224
|
|
20230802,103500,3067170725,3520,3520,3520,3520,20
|
|
20230802,103400,3067100325,3520,3515,3520,3510,380
|
|
20230802,103300,3065764275,3520,3510,3520,3500,3327
|
|
20230802,103200,3054117000,3520,3530,3530,3505,3160
|
|
20230802,103100,3043020245,3515,3530,3530,3515,2699
|
|
20230802,103000,3033493760,3530,3530,3530,3520,2905
|
|
20230802,102900,3023256640,3530,3540,3540,3520,5546
|
|
20230802,102800,3003678355,3540,3520,3540,3515,8004
|
|
20230802,102700,2975446340,3515,3515,3515,3515,774
|
|
20230802,102600,2972725730,3515,3505,3515,3505,1006
|
|
20230802,102500,2969190945,3490,3495,3505,3490,537
|
|
20230802,102400,2967312070,3490,3500,3500,3490,264
|
|
20230802,102300,2966389740,3500,3500,3505,3500,34
|
|
20230802,102200,2966270735,3500,3505,3510,3500,1944
|
|
20230802,102100,2959453560,3505,3505,3510,3505,418
|
|
20230802,102000,2957988340,3505,3500,3510,3500,343
|
|
20230802,101900,2956786205,3500,3465,3510,3465,8023
|
|
20230802,101800,2928802810,3465,3465,3470,3460,981
|
|
20230802,101700,2925405065,3460,3460,3460,3460,269
|
|
20230802,101600,2924474325,3475,3475,3475,3460,212
|
|
20230802,101500,2923737640,3460,3475,3475,3460,1098
|
|
20230802,101400,2919927930,3475,3460,3475,3455,1652
|
|
20230802,101300,2914200450,3460,3480,3480,3420,8545
|
|
20230802,101200,2884689620,3485,3455,3485,3450,2412
|
|
20230802,101100,2876336920,3460,3460,3480,3460,1684
|
|
20230802,101000,2870507875,3480,3495,3505,3460,2005
|
|
20230802,100900,2863565420,3470,3510,3510,3470,2549
|
|
20230802,100800,2854673740,3510,3505,3510,3490,1467
|
|
20230802,100700,2849542510,3505,3505,3505,3495,2536
|
|
20230802,100600,2840656025,3500,3515,3520,3500,6609
|
|
20230802,100500,2817423575,3520,3500,3520,3500,1875
|
|
20230802,100400,2810827500,3520,3495,3520,3490,13310
|
|
20230802,100300,2764158580,3495,3490,3500,3490,1291
|
|
20230802,100200,2759652735,3490,3505,3505,3490,920
|
|
20230802,100100,2756435755,3495,3510,3515,3490,663
|
|
20230802,100000,2754106570,3515,3490,3515,3485,5899
|
|
20230802,095900,2733468010,3510,3475,3510,3475,2563
|
|
20230802,095800,2724509830,3470,3470,3480,3470,52
|
|
20230802,095700,2724329380,3485,3480,3485,3460,2435
|
|
20230802,095600,2715888600,3485,3500,3500,3470,3570
|
|
20230802,095500,2703442245,3515,3495,3515,3490,5664
|
|
20230802,095400,2683590530,3495,3520,3520,3495,1820
|
|
20230802,095300,2677211440,3520,3500,3520,3495,2822
|
|
20230802,095200,2667295445,3515,3505,3515,3495,8050
|
|
20230802,095100,2639110065,3515,3505,3520,3495,10708
|
|
20230802,095000,2601607000,3505,3510,3510,3500,3205
|
|
20230802,094900,2590371015,3505,3510,3510,3505,2580
|
|
20230802,094800,2581321240,3515,3500,3520,3500,4612
|
|
20230802,094700,2565124200,3515,3530,3530,3500,6171
|
|
20230802,094600,2543420145,3530,3525,3535,3520,11887
|
|
20230802,094500,2501471090,3525,3525,3525,3500,6209
|
|
20230802,094400,2479688910,3510,3525,3540,3505,20079
|
|
20230802,094300,2408906740,3530,3450,3530,3430,26678
|
|
20230802,094200,2315868915,3445,3425,3445,3425,3677
|
|
20230802,094100,2303255240,3425,3405,3430,3400,728
|
|
20230802,094000,2300770700,3400,3400,3420,3400,1605
|
|
20230802,093900,2295309885,3400,3390,3410,3375,4600
|
|
20230802,093800,2279713860,3390,3365,3390,3360,4754
|
|
20230802,093700,2263705540,3365,3405,3405,3365,7516
|
|
20230802,093600,2238340810,3400,3410,3425,3400,2469
|
|
20230802,093500,2229914765,3405,3425,3435,3380,16463
|
|
20230802,093400,2173940955,3425,3415,3425,3410,3562
|
|
20230802,093300,2161767975,3405,3420,3425,3400,11482
|
|
20230802,093200,2122622610,3420,3425,3435,3415,9265
|
|
20230802,093100,2090923655,3425,3450,3465,3425,7692
|
|
20230802,093000,2064498820,3450,3470,3475,3450,4022
|
|
20230802,092900,2050604925,3455,3465,3480,3455,5262
|
|
20230802,092800,2032349170,3465,3470,3470,3455,1460
|
|
20230802,092700,2027288355,3470,3450,3485,3450,20693
|
|
20230802,092600,1955519185,3445,3450,3460,3440,6194
|
|
20230802,092500,1934180135,3450,3460,3470,3445,4356
|
|
20230802,092400,1919131240,3465,3450,3495,3450,7523
|
|
20230802,092300,1893007355,3450,3420,3450,3420,4096
|
|
20230802,092200,1878950930,3420,3435,3455,3400,21904
|
|
20230802,092100,1803985460,3435,3460,3480,3435,23890
|
|
20230802,092000,1721522300,3460,3465,3485,3450,20954
|
|
20230802,091900,1648944185,3465,3510,3520,3455,32701
|
|
20230802,091800,1535255210,3510,3555,3560,3510,40137
|
|
20230802,091700,1393055995,3555,3565,3570,3545,30276
|
|
20230802,091600,1285304930,3565,3570,3585,3550,49129
|
|
20230802,091500,1109838135,3570,3545,3585,3530,49741
|
|
20230802,091400,932745070,3545,3540,3560,3500,77210
|
|
20230802,091300,659653710,3540,3485,3540,3465,53026
|
|
20230802,091200,474117240,3485,3450,3500,3440,28181
|
|
20230802,091100,376142210,3450,3385,3450,3385,39893
|
|
20230802,091000,239860395,3385,3355,3390,3350,11762
|
|
20230802,090900,200135735,3350,3355,3360,3345,4267
|
|
20230802,090800,185830900,3360,3360,3375,3360,980
|
|
20230802,090700,182531970,3355,3350,3375,3345,3054
|
|
20230802,090600,172245980,3350,3345,3355,3340,2207
|
|
20230802,090500,164852400,3355,3355,3355,3335,1536
|
|
20230802,090400,159712045,3355,3360,3390,3330,10752
|
|
20230802,090300,123509995,3365,3300,3390,3300,15480
|
|
20230802,090200,71742105,3300,3300,3310,3295,779
|
|
20230802,090100,69174650,3315,3320,3320,3295,2518
|
|
20230802,090000,60835360,3320,3295,3350,3265,18382
|