612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190900,1219600330,3270,3270,3270,3270,5696
|
|
20230803,190800,1219600330,3270,3270,3270,3270,0
|
|
20230803,190700,1219600330,3270,3270,3270,3270,0
|
|
20230803,190600,1219600330,3270,3270,3270,3270,0
|
|
20230803,190500,1219600330,3270,3270,3270,3270,0
|
|
20230803,190400,1219600330,3270,3270,3270,3270,0
|
|
20230803,190300,1219600330,3270,3270,3270,3270,0
|
|
20230803,190200,1219600330,3270,3270,3270,3270,0
|
|
20230803,190100,1219600330,3270,3270,3270,3270,0
|
|
20230803,190000,1219600330,3270,3270,3270,3270,0
|
|
20230803,185900,1219600330,3270,3270,3270,3270,0
|
|
20230803,185800,1219600330,3270,3270,3270,3270,0
|
|
20230803,185700,1219600330,3270,3270,3270,3270,0
|
|
20230803,185600,1219600330,3270,3270,3270,3270,0
|
|
20230803,185500,1219600330,3270,3270,3270,3270,0
|
|
20230803,185400,1219600330,3270,3270,3270,3270,0
|
|
20230803,185300,1219600330,3270,3270,3270,3270,0
|
|
20230803,185200,1219600330,3270,3270,3270,3270,0
|
|
20230803,185100,1219600330,3270,3270,3270,3270,0
|
|
20230803,185000,1219600330,3270,3270,3270,3270,0
|
|
20230803,184900,1219600330,3270,3270,3270,3270,0
|
|
20230803,184800,1219600330,3270,3270,3270,3270,0
|
|
20230803,184700,1219600330,3270,3270,3270,3270,0
|
|
20230803,184600,1219600330,3270,3270,3270,3270,0
|
|
20230803,184500,1219600330,3270,3270,3270,3270,0
|
|
20230803,184400,1219600330,3270,3270,3270,3270,0
|
|
20230803,184300,1219600330,3270,3270,3270,3270,0
|
|
20230803,184200,1219600330,3270,3270,3270,3270,0
|
|
20230803,184100,1219600330,3270,3270,3270,3270,0
|
|
20230803,184000,1219600330,3270,3270,3270,3270,0
|
|
20230803,183900,1219600330,3270,3270,3270,3270,5696
|
|
20230803,183800,1219600330,3270,3270,3270,3270,0
|
|
20230803,183700,1219600330,3270,3270,3270,3270,0
|
|
20230803,183600,1219600330,3270,3270,3270,3270,0
|
|
20230803,183500,1219600330,3270,3270,3270,3270,0
|
|
20230803,183400,1219600330,3270,3270,3270,3270,0
|
|
20230803,183300,1219600330,3270,3270,3270,3270,0
|
|
20230803,183200,1219600330,3270,3270,3270,3270,0
|
|
20230803,183100,1219600330,3270,3270,3270,3270,0
|
|
20230803,183000,1219600330,3270,3270,3270,3270,0
|
|
20230803,182900,1219600330,3270,3270,3270,3270,0
|
|
20230803,182800,1219600330,3270,3270,3270,3270,0
|
|
20230803,182700,1219600330,3270,3270,3270,3270,0
|
|
20230803,182600,1219600330,3270,3270,3270,3270,0
|
|
20230803,182500,1219600330,3270,3270,3270,3270,0
|
|
20230803,182400,1219600330,3270,3270,3270,3270,0
|
|
20230803,182300,1219600330,3270,3270,3270,3270,0
|
|
20230803,182200,1219600330,3270,3270,3270,3270,0
|
|
20230803,182100,1219600330,3270,3270,3270,3270,0
|
|
20230803,182000,1219600330,3270,3270,3270,3270,0
|
|
20230803,181900,1219600330,3270,3270,3270,3270,0
|
|
20230803,181800,1219600330,3270,3270,3270,3270,0
|
|
20230803,181700,1219600330,3270,3270,3270,3270,0
|
|
20230803,181600,1219600330,3270,3270,3270,3270,0
|
|
20230803,181500,1219600330,3270,3270,3270,3270,0
|
|
20230803,181400,1219600330,3270,3270,3270,3270,0
|
|
20230803,181300,1219600330,3270,3270,3270,3270,0
|
|
20230803,181200,1219600330,3270,3270,3270,3270,0
|
|
20230803,181100,1219600330,3270,3270,3270,3270,0
|
|
20230803,181000,1219600330,3270,3270,3270,3270,0
|
|
20230803,180900,1219600330,3270,3270,3270,3270,5696
|
|
20230803,180800,1219600330,3270,3270,3270,3270,0
|
|
20230803,180700,1219600330,3270,3270,3270,3270,0
|
|
20230803,180600,1219600330,3270,3270,3270,3270,0
|
|
20230803,180500,1219600330,3270,3270,3270,3270,0
|
|
20230803,180400,1219600330,3270,3270,3270,3270,0
|
|
20230803,180300,1219600330,3270,3270,3270,3270,0
|
|
20230803,180200,1219600330,3270,3270,3270,3270,0
|
|
20230803,180100,1219600330,3270,3270,3270,3270,0
|
|
20230803,180000,1219600330,3270,3270,3270,3270,0
|
|
20230803,175900,1219600330,3270,3270,3270,3270,0
|
|
20230803,175800,1219600330,3270,3270,3270,3270,0
|
|
20230803,175700,1219600330,3270,3270,3270,3270,0
|
|
20230803,175600,1219600330,3270,3270,3270,3270,0
|
|
20230803,175500,1219600330,3270,3270,3270,3270,0
|
|
20230803,175400,1219600330,3270,3270,3270,3270,0
|
|
20230803,175300,1219600330,3270,3270,3270,3270,0
|
|
20230803,175200,1219600330,3270,3270,3270,3270,0
|
|
20230803,175100,1219600330,3270,3270,3270,3270,0
|
|
20230803,175000,1219600330,3270,3270,3270,3270,0
|
|
20230803,174900,1219600330,3270,3270,3270,3270,0
|
|
20230803,174800,1219600330,3270,3270,3270,3270,0
|
|
20230803,174700,1219600330,3270,3270,3270,3270,0
|
|
20230803,174600,1219600330,3270,3270,3270,3270,0
|
|
20230803,174500,1219600330,3270,3270,3270,3270,0
|
|
20230803,174400,1219600330,3270,3270,3270,3270,0
|
|
20230803,174300,1219600330,3270,3270,3270,3270,0
|
|
20230803,174200,1219600330,3270,3270,3270,3270,0
|
|
20230803,174100,1219600330,3270,3270,3270,3270,0
|
|
20230803,174000,1219600330,3270,3270,3270,3270,0
|
|
20230803,173900,1219600330,3270,3270,3270,3270,5696
|
|
20230803,173800,1219600330,3270,3270,3270,3270,0
|
|
20230803,173700,1219600330,3270,3270,3270,3270,0
|
|
20230803,173600,1219600330,3270,3270,3270,3270,0
|
|
20230803,173500,1219600330,3270,3270,3270,3270,0
|
|
20230803,173400,1219600330,3270,3270,3270,3270,0
|
|
20230803,173300,1219600330,3270,3270,3270,3270,0
|
|
20230803,173200,1219600330,3270,3270,3270,3270,0
|
|
20230803,173100,1219600330,3270,3270,3270,3270,0
|
|
20230803,173000,1219600330,3270,3270,3270,3270,0
|
|
20230803,172900,1219600330,3270,3270,3270,3270,0
|
|
20230803,172800,1219600330,3270,3270,3270,3270,0
|
|
20230803,172700,1219600330,3270,3270,3270,3270,0
|
|
20230803,172600,1219600330,3270,3270,3270,3270,0
|
|
20230803,172500,1219600330,3270,3270,3270,3270,0
|
|
20230803,172400,1219600330,3270,3270,3270,3270,0
|
|
20230803,172300,1219600330,3270,3270,3270,3270,0
|
|
20230803,172200,1219600330,3270,3270,3270,3270,0
|
|
20230803,172100,1219600330,3270,3270,3270,3270,0
|
|
20230803,172000,1219600330,3270,3270,3270,3270,0
|
|
20230803,171900,1219600330,3270,3270,3270,3270,0
|
|
20230803,171800,1219600330,3270,3270,3270,3270,0
|
|
20230803,171700,1219600330,3270,3270,3270,3270,0
|
|
20230803,171600,1219600330,3270,3270,3270,3270,0
|
|
20230803,171500,1219600330,3270,3270,3270,3270,0
|
|
20230803,171400,1219600330,3270,3270,3270,3270,0
|
|
20230803,171300,1219600330,3270,3270,3270,3270,0
|
|
20230803,171200,1219600330,3270,3270,3270,3270,0
|
|
20230803,171100,1219600330,3270,3270,3270,3270,0
|
|
20230803,171000,1219600330,3270,3270,3270,3270,0
|
|
20230803,170900,1219600330,3270,3270,3270,3270,5696
|
|
20230803,170800,1219600330,3270,3270,3270,3270,0
|
|
20230803,170700,1219600330,3270,3270,3270,3270,0
|
|
20230803,170600,1219600330,3270,3270,3270,3270,0
|
|
20230803,170500,1219600330,3270,3270,3270,3270,0
|
|
20230803,170400,1219600330,3270,3270,3270,3270,0
|
|
20230803,170300,1219600330,3270,3270,3270,3270,0
|
|
20230803,170200,1219600330,3270,3270,3270,3270,0
|
|
20230803,170100,1219600330,3270,3270,3270,3270,0
|
|
20230803,170000,1219600330,3270,3270,3270,3270,0
|
|
20230803,165900,1219600330,3270,3270,3270,3270,0
|
|
20230803,165800,1219600330,3270,3270,3270,3270,0
|
|
20230803,165700,1219600330,3270,3270,3270,3270,0
|
|
20230803,165600,1219600330,3270,3270,3270,3270,0
|
|
20230803,165500,1219600330,3270,3270,3270,3270,0
|
|
20230803,165400,1219600330,3270,3270,3270,3270,0
|
|
20230803,165300,1219600330,3270,3270,3270,3270,0
|
|
20230803,165200,1219600330,3270,3270,3270,3270,0
|
|
20230803,165100,1219600330,3270,3270,3270,3270,0
|
|
20230803,165000,1219600330,3270,3270,3270,3270,0
|
|
20230803,164900,1219600330,3270,3270,3270,3270,0
|
|
20230803,164800,1219600330,3270,3270,3270,3270,0
|
|
20230803,164700,1219600330,3270,3270,3270,3270,0
|
|
20230803,164600,1219600330,3270,3270,3270,3270,0
|
|
20230803,164500,1219600330,3270,3270,3270,3270,0
|
|
20230803,164400,1219600330,3270,3270,3270,3270,0
|
|
20230803,164300,1219600330,3270,3270,3270,3270,0
|
|
20230803,164200,1219600330,3270,3270,3270,3270,0
|
|
20230803,164100,1219600330,3270,3270,3270,3270,0
|
|
20230803,164000,1219600330,3270,3270,3270,3270,0
|
|
20230803,163900,1219600330,3270,3270,3270,3270,5696
|
|
20230803,163800,1219600330,3270,3270,3270,3270,0
|
|
20230803,163700,1219600330,3270,3270,3270,3270,0
|
|
20230803,163600,1219600330,3270,3270,3270,3270,0
|
|
20230803,163500,1219600330,3270,3270,3270,3270,0
|
|
20230803,163400,1219600330,3270,3270,3270,3270,0
|
|
20230803,163300,1219600330,3270,3270,3270,3270,0
|
|
20230803,163200,1219600330,3270,3270,3270,3270,0
|
|
20230803,163100,1219600330,3270,3270,3270,3270,0
|
|
20230803,163000,1219600330,3270,3270,3270,3270,0
|
|
20230803,162900,1219600330,3270,3270,3270,3270,0
|
|
20230803,162800,1219600330,3270,3270,3270,3270,0
|
|
20230803,162700,1219600330,3270,3270,3270,3270,0
|
|
20230803,162600,1219600330,3270,3270,3270,3270,0
|
|
20230803,162500,1219600330,3270,3270,3270,3270,0
|
|
20230803,162400,1219600330,3270,3270,3270,3270,0
|
|
20230803,162300,1219600330,3270,3270,3270,3270,0
|
|
20230803,162200,1219600330,3270,3270,3270,3270,0
|
|
20230803,162100,1219600330,3270,3270,3270,3270,0
|
|
20230803,162000,1219600330,3270,3270,3270,3270,0
|
|
20230803,161900,1219600330,3270,3270,3270,3270,0
|
|
20230803,161800,1219600330,3270,3270,3270,3270,0
|
|
20230803,161700,1219600330,3270,3270,3270,3270,0
|
|
20230803,161600,1219600330,3270,3270,3270,3270,0
|
|
20230803,161500,1219600330,3270,3270,3270,3270,0
|
|
20230803,161400,1219600330,3270,3270,3270,3270,0
|
|
20230803,161300,1219600330,3270,3270,3270,3270,0
|
|
20230803,161200,1219600330,3270,3270,3270,3270,0
|
|
20230803,161100,1219600330,3270,3270,3270,3270,0
|
|
20230803,161000,1219600330,3270,3270,3270,3270,0
|
|
20230803,160900,1219600330,3270,3270,3270,3270,5696
|
|
20230803,160800,1219600330,3270,3270,3270,3270,0
|
|
20230803,160700,1219600330,3270,3270,3270,3270,0
|
|
20230803,160600,1219600330,3270,3270,3270,3270,0
|
|
20230803,160500,1219600330,3270,3270,3270,3270,0
|
|
20230803,160400,1219600330,3270,3270,3270,3270,0
|
|
20230803,160300,1219600330,3270,3270,3270,3270,0
|
|
20230803,160200,1219600330,3270,3270,3270,3270,0
|
|
20230803,160100,1219600330,3270,3270,3270,3270,0
|
|
20230803,160000,1219600330,3270,3270,3270,3270,0
|
|
20230803,155900,1219600330,3270,3270,3270,3270,0
|
|
20230803,155800,1219600330,3270,3270,3270,3270,0
|
|
20230803,155700,1219600330,3270,3270,3270,3270,0
|
|
20230803,155600,1219600330,3270,3270,3270,3270,0
|
|
20230803,155500,1219600330,3270,3270,3270,3270,0
|
|
20230803,155400,1219600330,3270,3270,3270,3270,0
|
|
20230803,155300,1219600330,3270,3270,3270,3270,0
|
|
20230803,155200,1219600330,3270,3270,3270,3270,0
|
|
20230803,155100,1219600330,3270,3270,3270,3270,0
|
|
20230803,155000,1219600330,3270,3270,3270,3270,0
|
|
20230803,154900,1219600330,3270,3270,3270,3270,0
|
|
20230803,154800,1219600330,3270,3270,3270,3270,0
|
|
20230803,154700,1219600330,3270,3270,3270,3270,0
|
|
20230803,154600,1219600330,3270,3270,3270,3270,0
|
|
20230803,154500,1219600330,3270,3270,3270,3270,0
|
|
20230803,154400,1219600330,3270,3270,3270,3270,0
|
|
20230803,154300,1219600330,3270,3270,3270,3270,0
|
|
20230803,154200,1219600330,3270,3270,3270,3270,0
|
|
20230803,154100,1219600330,3270,3270,3270,3270,0
|
|
20230803,154000,1219600330,3270,3270,3270,3270,0
|
|
20230803,153900,1219600330,3270,3270,3270,3270,5696
|
|
20230803,153800,1219600330,3270,3270,3270,3270,0
|
|
20230803,153700,1219600330,3270,3270,3270,3270,0
|
|
20230803,153600,1219600330,3270,3270,3270,3270,0
|
|
20230803,153500,1219600330,3270,3270,3270,3270,0
|
|
20230803,153400,1219600330,3270,3270,3270,3270,0
|
|
20230803,153300,1219600330,3270,3270,3270,3270,0
|
|
20230803,153200,1219600330,3270,3270,3270,3270,0
|
|
20230803,153100,1219600330,3270,3270,3270,3270,0
|
|
20230803,153000,1219600330,3270,3270,3270,3270,5696
|
|
20230803,152900,1200974410,3255,3255,3255,3255,0
|
|
20230803,152800,1200974410,3255,3255,3255,3255,0
|
|
20230803,152700,1200974410,3255,3255,3255,3255,0
|
|
20230803,152600,1200974410,3255,3255,3255,3255,0
|
|
20230803,152500,1200974410,3255,3255,3255,3255,0
|
|
20230803,152400,1200974410,3255,3255,3255,3255,0
|
|
20230803,152300,1200974410,3255,3255,3255,3255,0
|
|
20230803,152200,1200974410,3255,3255,3255,3255,0
|
|
20230803,152100,1200974410,3255,3255,3255,3255,0
|
|
20230803,152000,1200974410,3255,3255,3255,3255,0
|
|
20230803,151900,1200974410,3255,3235,3255,3235,496
|
|
20230803,151800,1199365430,3250,3250,3250,3250,1
|
|
20230803,151700,1199362180,3230,3230,3230,3230,7
|
|
20230803,151600,1199339570,3250,3245,3250,3245,40
|
|
20230803,151500,1199209670,3250,3245,3250,3245,48
|
|
20230803,151400,1199053895,3225,3245,3245,3225,1445
|
|
20230803,151300,1194388760,3260,3245,3260,3245,84
|
|
20230803,151200,1194115425,3245,3255,3255,3245,20
|
|
20230803,151100,1194050355,3255,3255,3255,3235,91
|
|
20230803,151000,1193754835,3235,3235,3235,3235,131
|
|
20230803,150900,1193331050,3235,3235,3235,3235,668
|
|
20230803,150800,1191170070,3235,3235,3235,3235,0
|
|
20230803,150700,1191170070,3235,3240,3240,3235,486
|
|
20230803,150600,1189596430,3240,3240,3240,3240,247
|
|
20230803,150500,1188796150,3240,3255,3260,3240,119
|
|
20230803,150400,1188408765,3260,3260,3260,3260,0
|
|
20230803,150300,1188408765,3260,3255,3260,3255,30
|
|
20230803,150200,1188311100,3255,3240,3255,3240,235
|
|
20230803,150100,1187549265,3240,3240,3240,3240,355
|
|
20230803,150000,1186399065,3245,3245,3245,3245,0
|
|
20230803,145900,1186399065,3245,3245,3245,3245,3
|
|
20230803,145800,1186389330,3245,3245,3250,3245,609
|
|
20230803,145700,1184412345,3250,3250,3250,3250,2
|
|
20230803,145600,1184405845,3250,3250,3255,3245,522
|
|
20230803,145500,1182709925,3255,3250,3255,3250,89
|
|
20230803,145400,1182420270,3255,3245,3255,3240,134
|
|
20230803,145300,1181984785,3250,3250,3250,3250,5
|
|
20230803,145200,1181968535,3255,3255,3255,3255,3
|
|
20230803,145100,1181958770,3250,3240,3250,3240,310
|
|
20230803,145000,1180953495,3240,3240,3240,3240,0
|
|
20230803,144900,1180953495,3240,3230,3240,3230,8
|
|
20230803,144800,1180927635,3230,3230,3240,3230,4
|
|
20230803,144700,1180914705,3240,3240,3240,3240,0
|
|
20230803,144600,1180914705,3240,3240,3240,3240,2
|
|
20230803,144500,1180908225,3240,3230,3240,3225,293
|
|
20230803,144400,1179962315,3230,3225,3230,3225,210
|
|
20230803,144300,1179284065,3225,3240,3240,3225,404
|
|
20230803,144200,1177979965,3240,3235,3260,3220,7652
|
|
20230803,144100,1153314670,3260,3235,3260,3235,11
|
|
20230803,144000,1153279060,3235,3235,3235,3235,40
|
|
20230803,143900,1153149660,3235,3235,3235,3235,0
|
|
20230803,143800,1153149660,3235,3240,3240,3235,363
|
|
20230803,143700,1151975335,3260,3260,3260,3260,0
|
|
20230803,143600,1151975335,3260,3260,3260,3260,2
|
|
20230803,143500,1151968815,3260,3260,3260,3260,2
|
|
20230803,143400,1151962295,3260,3255,3260,3255,162
|
|
20230803,143300,1151434675,3250,3250,3250,3250,177
|
|
20230803,143200,1150859425,3250,3250,3260,3250,116
|
|
20230803,143100,1150481660,3255,3260,3260,3255,185
|
|
20230803,143000,1149879405,3260,3260,3260,3260,0
|
|
20230803,142900,1149879405,3260,3255,3260,3255,63
|
|
20230803,142800,1149674040,3250,3250,3250,3250,3
|
|
20230803,142700,1149664290,3220,3240,3240,3220,5650
|
|
20230803,142600,1131419405,3240,3245,3245,3240,600
|
|
20230803,142500,1129474980,3260,3260,3260,3260,0
|
|
20230803,142400,1129474980,3260,3260,3260,3260,0
|
|
20230803,142300,1129474980,3260,3260,3260,3260,0
|
|
20230803,142200,1129474980,3260,3260,3260,3260,0
|
|
20230803,142100,1129474980,3260,3255,3260,3255,100
|
|
20230803,142000,1129149425,3235,3235,3235,3230,2559
|
|
20230803,141900,1120871110,3235,3245,3245,3235,1381
|
|
20230803,141800,1116403270,3245,3255,3255,3245,336
|
|
20230803,141700,1115310940,3255,3255,3255,3255,0
|
|
20230803,141600,1115310940,3255,3255,3255,3255,0
|
|
20230803,141500,1115310940,3255,3255,3255,3255,0
|
|
20230803,141400,1115310940,3255,3255,3255,3255,722
|
|
20230803,141300,1112960830,3255,3250,3255,3250,145
|
|
20230803,141200,1112489105,3255,3255,3255,3255,132
|
|
20230803,141100,1112059445,3250,3245,3250,3245,315
|
|
20230803,141000,1111037245,3245,3240,3245,3240,2351
|
|
20230803,140900,1103413760,3240,3245,3245,3235,696
|
|
20230803,140800,1101158680,3245,3245,3245,3245,0
|
|
20230803,140700,1101158680,3245,3245,3245,3245,20
|
|
20230803,140600,1101093780,3240,3245,3250,3240,1103
|
|
20230803,140500,1097516340,3245,3255,3255,3245,247
|
|
20230803,140400,1096714225,3255,3255,3255,3255,88
|
|
20230803,140300,1096427785,3255,3255,3255,3255,271
|
|
20230803,140200,1095545680,3245,3245,3245,3240,2351
|
|
20230803,140100,1087918440,3245,3250,3250,3245,788
|
|
20230803,140000,1085358920,3265,3265,3265,3265,0
|
|
20230803,135900,1085358920,3265,3265,3265,3265,0
|
|
20230803,135800,1085358920,3265,3265,3265,3265,0
|
|
20230803,135700,1085358920,3265,3265,3265,3265,0
|
|
20230803,135600,1085358920,3265,3265,3265,3265,3
|
|
20230803,135500,1085349125,3265,3255,3265,3245,1509
|
|
20230803,135400,1080423660,3250,3275,3275,3250,404
|
|
20230803,135300,1079108040,3275,3270,3280,3270,63
|
|
20230803,135200,1078902015,3280,3280,3280,3280,2
|
|
20230803,135100,1078895455,3280,3280,3280,3275,84
|
|
20230803,135000,1078620340,3285,3285,3285,3285,0
|
|
20230803,134900,1078620340,3285,3285,3285,3285,0
|
|
20230803,134800,1078620340,3285,3280,3285,3280,13
|
|
20230803,134700,1078577685,3280,3280,3280,3280,62
|
|
20230803,134600,1078374325,3275,3270,3275,3270,56
|
|
20230803,134500,1078190940,3270,3270,3270,3270,28
|
|
20230803,134400,1078099380,3265,3260,3265,3260,61
|
|
20230803,134300,1077900220,3265,3265,3265,3265,8
|
|
20230803,134200,1077874100,3265,3265,3265,3265,232
|
|
20230803,134100,1077116620,3265,3265,3265,3265,3
|
|
20230803,134000,1077106825,3265,3265,3265,3265,12
|
|
20230803,133900,1077067645,3265,3255,3265,3255,10
|
|
20230803,133800,1077035020,3255,3250,3255,3220,5808
|
|
20230803,133700,1058248440,3255,3265,3265,3255,1995
|
|
20230803,133600,1051754100,3270,3270,3270,3270,0
|
|
20230803,133500,1051754100,3270,3270,3270,3270,5
|
|
20230803,133400,1051737750,3270,3270,3270,3270,0
|
|
20230803,133300,1051737750,3270,3270,3270,3270,2
|
|
20230803,133200,1051731210,3270,3270,3270,3270,0
|
|
20230803,133100,1051731210,3270,3270,3270,3270,2
|
|
20230803,133000,1051724670,3270,3270,3270,3270,307
|
|
20230803,132900,1050720780,3275,3275,3275,3275,15
|
|
20230803,132800,1050671655,3275,3275,3275,3275,110
|
|
20230803,132700,1050311405,3275,3275,3275,3275,0
|
|
20230803,132600,1050311405,3275,3265,3275,3265,62
|
|
20230803,132500,1050108925,3250,3250,3250,3250,0
|
|
20230803,132400,1050108925,3250,3265,3265,3250,1969
|
|
20230803,132300,1043701730,3265,3265,3265,3265,0
|
|
20230803,132200,1043701730,3265,3265,3265,3265,114
|
|
20230803,132100,1043329520,3270,3280,3280,3270,1006
|
|
20230803,132000,1040029900,3280,3275,3280,3275,276
|
|
20230803,131900,1039125745,3280,3280,3290,3280,332
|
|
20230803,131800,1038036750,3290,3290,3290,3290,100
|
|
20230803,131700,1037707750,3290,3290,3290,3290,0
|
|
20230803,131600,1037707750,3290,3290,3290,3290,0
|
|
20230803,131500,1037707750,3290,3280,3290,3280,61
|
|
20230803,131400,1037507620,3280,3280,3280,3280,1
|
|
20230803,131300,1037504340,3280,3280,3280,3280,40
|
|
20230803,131200,1037373140,3280,3280,3280,3280,0
|
|
20230803,131100,1037373140,3280,3285,3285,3280,601
|
|
20230803,131000,1035399360,3285,3285,3285,3285,2
|
|
20230803,130900,1035392790,3285,3285,3285,3285,10
|
|
20230803,130800,1035359940,3285,3285,3285,3285,70
|
|
20230803,130700,1035129990,3285,3285,3285,3285,100
|
|
20230803,130600,1034801490,3285,3285,3285,3285,0
|
|
20230803,130500,1034801490,3285,3285,3285,3285,1001
|
|
20230803,130400,1031513205,3290,3290,3290,3290,0
|
|
20230803,130300,1031513205,3290,3290,3290,3290,0
|
|
20230803,130200,1031513205,3290,3290,3290,3290,0
|
|
20230803,130100,1031513205,3290,3290,3290,3290,0
|
|
20230803,130000,1031513205,3290,3275,3290,3275,532
|
|
20230803,125900,1029770765,3280,3280,3280,3280,996
|
|
20230803,125800,1026503885,3280,3280,3280,3280,0
|
|
20230803,125700,1026503885,3280,3280,3280,3280,4
|
|
20230803,125600,1026490765,3285,3295,3295,3285,61
|
|
20230803,125500,1026290280,3290,3290,3300,3290,1276
|
|
20230803,125400,1022088420,3285,3285,3285,3285,32
|
|
20230803,125300,1021983300,3285,3285,3285,3285,4
|
|
20230803,125200,1021970160,3285,3285,3285,3285,0
|
|
20230803,125100,1021970160,3285,3285,3285,3285,0
|
|
20230803,125000,1021970160,3285,3280,3285,3280,503
|
|
20230803,124900,1020317820,3275,3275,3275,3275,0
|
|
20230803,124800,1020317820,3275,3275,3275,3275,67
|
|
20230803,124700,1020098395,3275,3275,3275,3275,0
|
|
20230803,124600,1020098395,3275,3275,3275,3275,36
|
|
20230803,124500,1019980495,3265,3265,3265,3265,5
|
|
20230803,124400,1019964170,3250,3250,3250,3250,0
|
|
20230803,124300,1019964170,3250,3250,3250,3250,0
|
|
20230803,124200,1019964170,3250,3250,3250,3250,0
|
|
20230803,124100,1019964170,3250,3265,3265,3250,807
|
|
20230803,124000,1017337315,3260,3260,3260,3260,1
|
|
20230803,123900,1017334055,3260,3260,3260,3260,0
|
|
20230803,123800,1017334055,3260,3260,3260,3260,621
|
|
20230803,123700,1015309595,3260,3260,3260,3260,170
|
|
20230803,123600,1014755395,3260,3275,3275,3260,302
|
|
20230803,123500,1013769645,3275,3275,3275,3275,0
|
|
20230803,123400,1013769645,3275,3275,3275,3275,0
|
|
20230803,123300,1013769645,3275,3275,3275,3275,20
|
|
20230803,123200,1013704145,3285,3290,3290,3285,50
|
|
20230803,123100,1013539890,3290,3285,3290,3285,20
|
|
20230803,123000,1013474185,3295,3295,3295,3295,1
|
|
20230803,122900,1013470890,3285,3285,3285,3285,245
|
|
20230803,122800,1012666065,3295,3295,3295,3295,100
|
|
20230803,122700,1012336565,3295,3295,3295,3295,0
|
|
20230803,122600,1012336565,3295,3295,3295,3295,0
|
|
20230803,122500,1012336565,3295,3295,3295,3295,1
|
|
20230803,122400,1012333270,3285,3290,3295,3285,139
|
|
20230803,122300,1011875905,3285,3275,3285,3275,9
|
|
20230803,122200,1011846385,3270,3270,3270,3270,4909
|
|
20230803,122100,995793955,3255,3260,3260,3255,200
|
|
20230803,122000,995142790,3260,3265,3265,3260,2122
|
|
20230803,121900,988214670,3265,3265,3265,3265,0
|
|
20230803,121800,988214670,3265,3265,3265,3265,200
|
|
20230803,121700,987561670,3265,3260,3265,3245,801
|
|
20230803,121600,984959500,3255,3255,3260,3255,786
|
|
20230803,121500,982400970,3250,3255,3255,3250,462
|
|
20230803,121400,980899445,3250,3250,3250,3250,603
|
|
20230803,121300,978939695,3250,3250,3250,3250,0
|
|
20230803,121200,978939695,3250,3250,3250,3250,70
|
|
20230803,121100,978712195,3245,3260,3260,3245,3947
|
|
20230803,121000,965884700,3260,3265,3265,3260,1250
|
|
20230803,120900,961806080,3270,3270,3270,3270,94
|
|
20230803,120800,961498700,3275,3275,3275,3275,1541
|
|
20230803,120700,956451925,3280,3290,3290,3280,181
|
|
20230803,120600,955858145,3290,3290,3290,3290,10
|
|
20230803,120500,955825245,3290,3290,3290,3290,0
|
|
20230803,120400,955825245,3290,3290,3290,3290,0
|
|
20230803,120300,955825245,3290,3290,3290,3290,10
|
|
20230803,120200,955792345,3290,3290,3290,3290,1
|
|
20230803,120100,955789055,3280,3280,3280,3280,60
|
|
20230803,120000,955592255,3280,3280,3280,3280,20
|
|
20230803,115900,955526655,3280,3280,3280,3280,38
|
|
20230803,115800,955402015,3280,3285,3285,3280,1000
|
|
20230803,115700,952120270,3285,3285,3285,3285,0
|
|
20230803,115600,952120270,3285,3285,3285,3285,52
|
|
20230803,115500,951949450,3290,3290,3290,3290,13
|
|
20230803,115400,951906680,3290,3295,3295,3290,406
|
|
20230803,115300,950568940,3290,3290,3290,3290,132
|
|
20230803,115200,950134660,3290,3290,3290,3290,0
|
|
20230803,115100,950134660,3290,3290,3290,3290,0
|
|
20230803,115000,950134660,3290,3290,3290,3290,0
|
|
20230803,114900,950134660,3290,3285,3290,3285,4
|
|
20230803,114800,950121505,3290,3290,3290,3290,2
|
|
20230803,114700,950114925,3295,3295,3295,3295,30
|
|
20230803,114600,950016075,3295,3295,3295,3295,72
|
|
20230803,114500,949778835,3295,3285,3295,3265,646
|
|
20230803,114400,947653275,3290,3270,3290,3265,1434
|
|
20230803,114300,942966135,3285,3280,3285,3280,2000
|
|
20230803,114200,936396845,3280,3280,3280,3280,1
|
|
20230803,114100,936393565,3270,3270,3270,3270,0
|
|
20230803,114000,936393565,3270,3270,3280,3270,102
|
|
20230803,113900,936060015,3270,3270,3270,3270,101
|
|
20230803,113800,935729745,3270,3270,3270,3270,9
|
|
20230803,113700,935700315,3275,3275,3275,3275,0
|
|
20230803,113600,935700315,3275,3275,3275,3275,403
|
|
20230803,113500,934380490,3285,3285,3285,3285,1219
|
|
20230803,113400,930376075,3285,3285,3285,3285,0
|
|
20230803,113300,930376075,3285,3285,3285,3285,301
|
|
20230803,113200,929387290,3265,3265,3265,3265,0
|
|
20230803,113100,929387290,3265,3265,3265,3265,0
|
|
20230803,113000,929387290,3265,3265,3265,3265,394
|
|
20230803,112900,928100880,3270,3270,3270,3270,510
|
|
20230803,112800,926433180,3270,3270,3270,3270,500
|
|
20230803,112700,924798180,3285,3270,3295,3265,521
|
|
20230803,112600,923094610,3290,3280,3290,3280,500
|
|
20230803,112500,921449655,3270,3270,3270,3270,43
|
|
20230803,112400,921309045,3270,3270,3270,3270,66
|
|
20230803,112300,921093225,3255,3255,3255,3255,0
|
|
20230803,112200,921093225,3255,3255,3255,3255,0
|
|
20230803,112100,921093225,3255,3255,3255,3255,108
|
|
20230803,112000,920741685,3255,3255,3260,3255,2368
|
|
20230803,111900,913032350,3255,3260,3260,3255,50
|
|
20230803,111800,912869580,3260,3265,3265,3260,1495
|
|
20230803,111700,907993900,3270,3275,3275,3270,536
|
|
20230803,111600,906241175,3275,3270,3275,3270,211
|
|
20230803,111500,905550645,3275,3275,3275,3275,3
|
|
20230803,111400,905540820,3270,3270,3270,3270,100
|
|
20230803,111300,905213820,3270,3275,3275,3270,40
|
|
20230803,111200,905082995,3275,3275,3275,3275,0
|
|
20230803,111100,905082995,3275,3275,3290,3275,20
|
|
20230803,111000,905017370,3275,3285,3285,3275,33
|
|
20230803,110900,904909145,3290,3280,3290,3280,228
|
|
20230803,110800,904161155,3280,3275,3280,3275,342
|
|
20230803,110700,903041090,3265,3265,3265,3265,1
|
|
20230803,110600,903037825,3275,3275,3275,3260,1776
|
|
20230803,110500,897247750,3275,3265,3275,3265,68
|
|
20230803,110400,897025645,3265,3255,3265,3250,1425
|
|
20230803,110300,892380975,3255,3250,3255,3250,160
|
|
20230803,110200,891860675,3250,3250,3255,3250,395
|
|
20230803,110100,890575600,3250,3255,3255,3250,564
|
|
20230803,110000,888740850,3250,3255,3255,3250,569
|
|
20230803,105900,886891205,3255,3255,3255,3255,166
|
|
20230803,105800,886350875,3260,3260,3260,3260,117
|
|
20230803,105700,885969455,3260,3260,3260,3260,170
|
|
20230803,105600,885415255,3260,3260,3260,3260,35
|
|
20230803,105500,885301155,3250,3255,3260,3250,595
|
|
20230803,105400,883364890,3260,3230,3265,3220,3218
|
|
20230803,105300,872881240,3255,3275,3275,3205,17763
|
|
20230803,105200,815550245,3275,3275,3275,3275,3
|
|
20230803,105100,815540420,3275,3275,3275,3275,266
|
|
20230803,105000,814669270,3275,3260,3275,3235,2707
|
|
20230803,104900,805884400,3255,3270,3270,3255,4348
|
|
20230803,104800,791706570,3275,3280,3285,3275,1067
|
|
20230803,104700,788209325,3285,3285,3285,3285,50
|
|
20230803,104600,788045075,3285,3285,3290,3285,565
|
|
20230803,104500,786188300,3300,3300,3300,3300,0
|
|
20230803,104400,786188300,3300,3290,3300,3285,470
|
|
20230803,104300,784643280,3295,3295,3295,3295,4
|
|
20230803,104200,784630100,3295,3295,3295,3295,0
|
|
20230803,104100,784630100,3295,3305,3305,3295,2499
|
|
20230803,104000,776384080,3305,3290,3305,3290,110
|
|
20230803,103900,776022025,3290,3305,3305,3290,146
|
|
20230803,103800,775541285,3305,3305,3305,3290,899
|
|
20230803,103700,772570120,3310,3270,3310,3270,1680
|
|
20230803,103600,767040960,3270,3270,3270,3235,428
|
|
20230803,103500,765649375,3300,3300,3300,3210,22660
|
|
20230803,103400,691960925,3300,3300,3300,3290,152
|
|
20230803,103300,691460825,3285,3295,3300,3285,2875
|
|
20230803,103200,682013485,3295,3305,3305,3295,618
|
|
20230803,103100,679974540,3305,3290,3305,3290,170
|
|
20230803,103000,679414975,3290,3295,3300,3290,2346
|
|
20230803,102900,671688755,3290,3285,3305,3285,2655
|
|
20230803,102800,662956285,3275,3315,3315,3265,3321
|
|
20230803,102700,652061715,3290,3315,3315,3290,2830
|
|
20230803,102600,642710190,3315,3330,3330,3305,8395
|
|
20230803,102500,614900295,3330,3325,3330,3325,3808
|
|
20230803,102400,602238160,3355,3345,3360,3320,10469
|
|
20230803,102300,567353875,3355,3345,3355,3345,23
|
|
20230803,102200,567276740,3345,3350,3355,3340,1832
|
|
20230803,102100,561149410,3350,3350,3350,3345,1013
|
|
20230803,102000,557760225,3350,3350,3350,3350,594
|
|
20230803,101900,555770325,3355,3355,3355,3355,0
|
|
20230803,101800,555770325,3355,3355,3355,3355,504
|
|
20230803,101700,554079405,3355,3355,3355,3345,892
|
|
20230803,101600,551094575,3355,3350,3355,3350,1864
|
|
20230803,101500,544849670,3355,3355,3355,3355,300
|
|
20230803,101400,543843170,3370,3370,3370,3355,28
|
|
20230803,101300,543749200,3350,3360,3360,3350,1014
|
|
20230803,101200,540349040,3370,3370,3370,3370,7
|
|
20230803,101100,540325450,3350,3360,3360,3345,4443
|
|
20230803,101000,525445890,3350,3365,3365,3350,2707
|
|
20230803,100900,516362120,3360,3365,3365,3360,3289
|
|
20230803,100800,505309065,3360,3360,3365,3360,701
|
|
20230803,100700,502953200,3365,3365,3380,3365,447
|
|
20230803,100600,501449030,3380,3365,3380,3365,1755
|
|
20230803,100500,495543425,3370,3380,3380,3370,2802
|
|
20230803,100400,486099100,3385,3375,3385,3375,140
|
|
20230803,100300,485626460,3375,3375,3375,3375,949
|
|
20230803,100200,482423585,3375,3380,3380,3375,533
|
|
20230803,100100,480622060,3385,3385,3385,3385,500
|
|
20230803,100000,478929560,3385,3375,3385,3370,852
|
|
20230803,095900,476057460,3385,3375,3385,3375,1348
|
|
20230803,095800,471507920,3385,3375,3385,3370,415
|
|
20230803,095700,470107845,3380,3375,3380,3370,1359
|
|
20230803,095600,465519510,3370,3380,3380,3370,1094
|
|
20230803,095500,461826795,3385,3385,3385,3385,8
|
|
20230803,095400,461799715,3385,3385,3385,3380,61
|
|
20230803,095300,461593525,3375,3385,3385,3375,487
|
|
20230803,095200,459947100,3385,3385,3385,3385,101
|
|
20230803,095100,459605215,3385,3380,3385,3380,139
|
|
20230803,095000,459135140,3390,3385,3390,3380,381
|
|
20230803,094900,457846105,3390,3390,3395,3385,383
|
|
20230803,094800,456548440,3395,3395,3395,3395,0
|
|
20230803,094700,456548440,3395,3395,3395,3395,14
|
|
20230803,094600,456500910,3400,3395,3400,3360,6528
|
|
20230803,094500,434483600,3385,3400,3400,3385,3283
|
|
20230803,094400,423354750,3385,3405,3405,3385,692
|
|
20230803,094300,421007300,3395,3390,3395,3385,224
|
|
20230803,094200,420247185,3385,3405,3405,3385,1583
|
|
20230803,094100,414878210,3410,3400,3410,3390,1442
|
|
20230803,094000,409977770,3405,3400,3405,3390,1808
|
|
20230803,093900,403837635,3405,3410,3410,3400,62
|
|
20230803,093800,403626815,3410,3410,3410,3410,310
|
|
20230803,093700,402569715,3410,3410,3410,3410,52
|
|
20230803,093600,402392395,3410,3415,3415,3390,770
|
|
20230803,093500,399773730,3415,3395,3415,3395,4711
|
|
20230803,093400,383742470,3395,3390,3395,3390,113
|
|
20230803,093300,383359390,3380,3370,3390,3370,3141
|
|
20230803,093200,372722040,3370,3395,3395,3370,652
|
|
20230803,093100,370524000,3395,3395,3395,3370,1598
|
|
20230803,093000,365128925,3400,3395,3400,3385,268
|
|
20230803,092900,364220820,3385,3390,3390,3385,154
|
|
20230803,092800,363698820,3400,3395,3400,3395,3
|
|
20230803,092700,363688625,3395,3395,3400,3395,100
|
|
20230803,092600,363349025,3400,3415,3415,3400,209
|
|
20230803,092500,362638390,3405,3425,3425,3405,1831
|
|
20230803,092400,356391490,3425,3420,3425,3420,88
|
|
20230803,092300,356090525,3420,3410,3420,3410,909
|
|
20230803,092200,352988805,3405,3405,3405,3405,298
|
|
20230803,092100,351974115,3400,3370,3400,3370,1872
|
|
20230803,092000,345619870,3390,3390,3390,3365,1819
|
|
20230803,091900,339481260,3390,3365,3390,3360,351
|
|
20230803,091800,338297695,3375,3350,3390,3335,2594
|
|
20230803,091700,329617310,3345,3365,3375,3345,16566
|
|
20230803,091600,273904240,3370,3380,3390,3370,5923
|
|
20230803,091500,253898820,3385,3410,3430,3385,2221
|
|
20230803,091400,246353860,3435,3415,3440,3415,1049
|
|
20230803,091300,242762120,3410,3380,3410,3380,4496
|
|
20230803,091200,227542305,3385,3400,3400,3380,4111
|
|
20230803,091100,213612460,3395,3410,3410,3390,2421
|
|
20230803,091000,205380840,3410,3400,3420,3395,1836
|
|
20230803,090900,199134175,3400,3380,3400,3375,6528
|
|
20230803,090800,177030390,3375,3405,3425,3375,1514
|
|
20230803,090700,171892020,3400,3375,3400,3375,4249
|
|
20230803,090600,157542970,3375,3380,3385,3375,945
|
|
20230803,090500,154349590,3380,3370,3380,3370,1144
|
|
20230803,090400,150484445,3350,3380,3390,3350,6190
|
|
20230803,090300,129694180,3365,3440,3440,3365,6577
|
|
20230803,090200,107370140,3445,3415,3445,3330,637
|
|
20230803,090100,105219645,3415,3430,3430,3385,8265
|
|
20230803,090000,77150975,3440,3480,3480,3435,22301
|