616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191300,3500169515,3800,3800,3800,3800,12793
|
|
20230829,191200,3500169515,3800,3800,3800,3800,0
|
|
20230829,191100,3500169515,3800,3800,3800,3800,0
|
|
20230829,191000,3500169515,3800,3800,3800,3800,0
|
|
20230829,190900,3500169515,3800,3800,3800,3800,0
|
|
20230829,190800,3500169515,3800,3800,3800,3800,0
|
|
20230829,190700,3500169515,3800,3800,3800,3800,0
|
|
20230829,190600,3500169515,3800,3800,3800,3800,0
|
|
20230829,190500,3500169515,3800,3800,3800,3800,0
|
|
20230829,190400,3500169515,3800,3800,3800,3800,0
|
|
20230829,190300,3500169515,3800,3800,3800,3800,0
|
|
20230829,190200,3500169515,3800,3800,3800,3800,0
|
|
20230829,190100,3500169515,3800,3800,3800,3800,0
|
|
20230829,190000,3500169515,3800,3800,3800,3800,0
|
|
20230829,185900,3500169515,3800,3800,3800,3800,0
|
|
20230829,185800,3500169515,3800,3800,3800,3800,0
|
|
20230829,185700,3500169515,3800,3800,3800,3800,0
|
|
20230829,185600,3500169515,3800,3800,3800,3800,0
|
|
20230829,185500,3500169515,3800,3800,3800,3800,0
|
|
20230829,185400,3500169515,3800,3800,3800,3800,0
|
|
20230829,185300,3500169515,3800,3800,3800,3800,0
|
|
20230829,185200,3500169515,3800,3800,3800,3800,0
|
|
20230829,185100,3500169515,3800,3800,3800,3800,0
|
|
20230829,185000,3500169515,3800,3800,3800,3800,0
|
|
20230829,184900,3500169515,3800,3800,3800,3800,0
|
|
20230829,184800,3500169515,3800,3800,3800,3800,0
|
|
20230829,184700,3500169515,3800,3800,3800,3800,0
|
|
20230829,184600,3500169515,3800,3800,3800,3800,0
|
|
20230829,184500,3500169515,3800,3800,3800,3800,0
|
|
20230829,184400,3500169515,3800,3800,3800,3800,0
|
|
20230829,184300,3500169515,3800,3800,3800,3800,12793
|
|
20230829,184200,3500169515,3800,3800,3800,3800,0
|
|
20230829,184100,3500169515,3800,3800,3800,3800,0
|
|
20230829,184000,3500169515,3800,3800,3800,3800,0
|
|
20230829,183900,3500169515,3800,3800,3800,3800,0
|
|
20230829,183800,3500169515,3800,3800,3800,3800,0
|
|
20230829,183700,3500169515,3800,3800,3800,3800,0
|
|
20230829,183600,3500169515,3800,3800,3800,3800,0
|
|
20230829,183500,3500169515,3800,3800,3800,3800,0
|
|
20230829,183400,3500169515,3800,3800,3800,3800,0
|
|
20230829,183300,3500169515,3800,3800,3800,3800,0
|
|
20230829,183200,3500169515,3800,3800,3800,3800,0
|
|
20230829,183100,3500169515,3800,3800,3800,3800,0
|
|
20230829,183000,3500169515,3800,3800,3800,3800,0
|
|
20230829,182900,3500169515,3800,3800,3800,3800,0
|
|
20230829,182800,3500169515,3800,3800,3800,3800,0
|
|
20230829,182700,3500169515,3800,3800,3800,3800,0
|
|
20230829,182600,3500169515,3800,3800,3800,3800,0
|
|
20230829,182500,3500169515,3800,3800,3800,3800,0
|
|
20230829,182400,3500169515,3800,3800,3800,3800,0
|
|
20230829,182300,3500169515,3800,3800,3800,3800,0
|
|
20230829,182200,3500169515,3800,3800,3800,3800,0
|
|
20230829,182100,3500169515,3800,3800,3800,3800,0
|
|
20230829,182000,3500169515,3800,3800,3800,3800,0
|
|
20230829,181900,3500169515,3800,3800,3800,3800,0
|
|
20230829,181800,3500169515,3800,3800,3800,3800,0
|
|
20230829,181700,3500169515,3800,3800,3800,3800,0
|
|
20230829,181600,3500169515,3800,3800,3800,3800,0
|
|
20230829,181500,3500169515,3800,3800,3800,3800,0
|
|
20230829,181400,3500169515,3800,3800,3800,3800,0
|
|
20230829,181300,3500169515,3800,3800,3800,3800,12793
|
|
20230829,181200,3500169515,3800,3800,3800,3800,0
|
|
20230829,181100,3500169515,3800,3800,3800,3800,0
|
|
20230829,181000,3500169515,3800,3800,3800,3800,0
|
|
20230829,180900,3500169515,3800,3800,3800,3800,0
|
|
20230829,180800,3500169515,3800,3800,3800,3800,0
|
|
20230829,180700,3500169515,3800,3800,3800,3800,0
|
|
20230829,180600,3500169515,3800,3800,3800,3800,0
|
|
20230829,180500,3500169515,3800,3800,3800,3800,0
|
|
20230829,180400,3500169515,3800,3800,3800,3800,0
|
|
20230829,180300,3500169515,3800,3800,3800,3800,0
|
|
20230829,180200,3500169515,3800,3800,3800,3800,0
|
|
20230829,180100,3500169515,3800,3800,3800,3800,0
|
|
20230829,180000,3500169515,3800,3800,3800,3800,0
|
|
20230829,175900,3500169515,3800,3800,3800,3800,0
|
|
20230829,175800,3500169515,3800,3800,3800,3800,0
|
|
20230829,175700,3500169515,3800,3800,3800,3800,0
|
|
20230829,175600,3500169515,3800,3800,3800,3800,0
|
|
20230829,175500,3500169515,3800,3800,3800,3800,0
|
|
20230829,175400,3500169515,3800,3800,3800,3800,0
|
|
20230829,175300,3500169515,3800,3800,3800,3800,0
|
|
20230829,175200,3500169515,3800,3800,3800,3800,0
|
|
20230829,175100,3500169515,3800,3800,3800,3800,0
|
|
20230829,175000,3500169515,3800,3800,3800,3800,0
|
|
20230829,174900,3500169515,3800,3800,3800,3800,0
|
|
20230829,174800,3500169515,3800,3800,3800,3800,0
|
|
20230829,174700,3500169515,3800,3800,3800,3800,0
|
|
20230829,174600,3500169515,3800,3800,3800,3800,0
|
|
20230829,174500,3500169515,3800,3800,3800,3800,0
|
|
20230829,174400,3500169515,3800,3800,3800,3800,0
|
|
20230829,174300,3500169515,3800,3800,3800,3800,12793
|
|
20230829,174200,3500169515,3800,3800,3800,3800,0
|
|
20230829,174100,3500169515,3800,3800,3800,3800,0
|
|
20230829,174000,3500169515,3800,3800,3800,3800,0
|
|
20230829,173900,3500169515,3800,3800,3800,3800,0
|
|
20230829,173800,3500169515,3800,3800,3800,3800,0
|
|
20230829,173700,3500169515,3800,3800,3800,3800,0
|
|
20230829,173600,3500169515,3800,3800,3800,3800,0
|
|
20230829,173500,3500169515,3800,3800,3800,3800,0
|
|
20230829,173400,3500169515,3800,3800,3800,3800,0
|
|
20230829,173300,3500169515,3800,3800,3800,3800,0
|
|
20230829,173200,3500169515,3800,3800,3800,3800,0
|
|
20230829,173100,3500169515,3800,3800,3800,3800,0
|
|
20230829,173000,3500169515,3800,3800,3800,3800,0
|
|
20230829,172900,3500169515,3800,3800,3800,3800,0
|
|
20230829,172800,3500169515,3800,3800,3800,3800,0
|
|
20230829,172700,3500169515,3800,3800,3800,3800,0
|
|
20230829,172600,3500169515,3800,3800,3800,3800,0
|
|
20230829,172500,3500169515,3800,3800,3800,3800,0
|
|
20230829,172400,3500169515,3800,3800,3800,3800,0
|
|
20230829,172300,3500169515,3800,3800,3800,3800,0
|
|
20230829,172200,3500169515,3800,3800,3800,3800,0
|
|
20230829,172100,3500169515,3800,3800,3800,3800,0
|
|
20230829,172000,3500169515,3800,3800,3800,3800,0
|
|
20230829,171900,3500169515,3800,3800,3800,3800,0
|
|
20230829,171800,3500169515,3800,3800,3800,3800,0
|
|
20230829,171700,3500169515,3800,3800,3800,3800,0
|
|
20230829,171600,3500169515,3800,3800,3800,3800,0
|
|
20230829,171500,3500169515,3800,3800,3800,3800,0
|
|
20230829,171400,3500169515,3800,3800,3800,3800,0
|
|
20230829,171300,3500169515,3800,3800,3800,3800,12793
|
|
20230829,171200,3500169515,3800,3800,3800,3800,0
|
|
20230829,171100,3500169515,3800,3800,3800,3800,0
|
|
20230829,171000,3500169515,3800,3800,3800,3800,0
|
|
20230829,170900,3500169515,3800,3800,3800,3800,0
|
|
20230829,170800,3500169515,3800,3800,3800,3800,0
|
|
20230829,170700,3500169515,3800,3800,3800,3800,0
|
|
20230829,170600,3500169515,3800,3800,3800,3800,0
|
|
20230829,170500,3500169515,3800,3800,3800,3800,0
|
|
20230829,170400,3500169515,3800,3800,3800,3800,0
|
|
20230829,170300,3500169515,3800,3800,3800,3800,0
|
|
20230829,170200,3500169515,3800,3800,3800,3800,0
|
|
20230829,170100,3500169515,3800,3800,3800,3800,0
|
|
20230829,170000,3500169515,3800,3800,3800,3800,0
|
|
20230829,165900,3500169515,3800,3800,3800,3800,0
|
|
20230829,165800,3500169515,3800,3800,3800,3800,0
|
|
20230829,165700,3500169515,3800,3800,3800,3800,0
|
|
20230829,165600,3500169515,3800,3800,3800,3800,0
|
|
20230829,165500,3500169515,3800,3800,3800,3800,0
|
|
20230829,165400,3500169515,3800,3800,3800,3800,0
|
|
20230829,165300,3500169515,3800,3800,3800,3800,0
|
|
20230829,165200,3500169515,3800,3800,3800,3800,0
|
|
20230829,165100,3500169515,3800,3800,3800,3800,0
|
|
20230829,165000,3500169515,3800,3800,3800,3800,0
|
|
20230829,164900,3500169515,3800,3800,3800,3800,0
|
|
20230829,164800,3500169515,3800,3800,3800,3800,0
|
|
20230829,164700,3500169515,3800,3800,3800,3800,0
|
|
20230829,164600,3500169515,3800,3800,3800,3800,0
|
|
20230829,164500,3500169515,3800,3800,3800,3800,0
|
|
20230829,164400,3500169515,3800,3800,3800,3800,0
|
|
20230829,164300,3500169515,3800,3800,3800,3800,12793
|
|
20230829,164200,3500169515,3800,3800,3800,3800,0
|
|
20230829,164100,3500169515,3800,3800,3800,3800,0
|
|
20230829,164000,3500169515,3800,3800,3800,3800,0
|
|
20230829,163900,3500169515,3800,3800,3800,3800,0
|
|
20230829,163800,3500169515,3800,3800,3800,3800,0
|
|
20230829,163700,3500169515,3800,3800,3800,3800,0
|
|
20230829,163600,3500169515,3800,3800,3800,3800,0
|
|
20230829,163500,3500169515,3800,3800,3800,3800,0
|
|
20230829,163400,3500169515,3800,3800,3800,3800,0
|
|
20230829,163300,3500169515,3800,3800,3800,3800,0
|
|
20230829,163200,3500169515,3800,3800,3800,3800,0
|
|
20230829,163100,3500169515,3800,3800,3800,3800,0
|
|
20230829,163000,3500169515,3800,3800,3800,3800,0
|
|
20230829,162900,3500169515,3800,3800,3800,3800,0
|
|
20230829,162800,3500169515,3800,3800,3800,3800,0
|
|
20230829,162700,3500169515,3800,3800,3800,3800,0
|
|
20230829,162600,3500169515,3800,3800,3800,3800,0
|
|
20230829,162500,3500169515,3800,3800,3800,3800,0
|
|
20230829,162400,3500169515,3800,3800,3800,3800,0
|
|
20230829,162300,3500169515,3800,3800,3800,3800,0
|
|
20230829,162200,3500169515,3800,3800,3800,3800,0
|
|
20230829,162100,3500169515,3800,3800,3800,3800,0
|
|
20230829,162000,3500169515,3800,3800,3800,3800,0
|
|
20230829,161900,3500169515,3800,3800,3800,3800,0
|
|
20230829,161800,3500169515,3800,3800,3800,3800,0
|
|
20230829,161700,3500169515,3800,3800,3800,3800,0
|
|
20230829,161600,3500169515,3800,3800,3800,3800,0
|
|
20230829,161500,3500169515,3800,3800,3800,3800,0
|
|
20230829,161400,3500169515,3800,3800,3800,3800,0
|
|
20230829,161300,3500169515,3800,3800,3800,3800,12793
|
|
20230829,161200,3500169515,3800,3800,3800,3800,0
|
|
20230829,161100,3500169515,3800,3800,3800,3800,0
|
|
20230829,161000,3500169515,3800,3800,3800,3800,0
|
|
20230829,160900,3500169515,3800,3800,3800,3800,0
|
|
20230829,160800,3500169515,3800,3800,3800,3800,0
|
|
20230829,160700,3500169515,3800,3800,3800,3800,0
|
|
20230829,160600,3500169515,3800,3800,3800,3800,0
|
|
20230829,160500,3500169515,3800,3800,3800,3800,0
|
|
20230829,160400,3500169515,3800,3800,3800,3800,0
|
|
20230829,160300,3500169515,3800,3800,3800,3800,0
|
|
20230829,160200,3500169515,3800,3800,3800,3800,0
|
|
20230829,160100,3500169515,3800,3800,3800,3800,0
|
|
20230829,160000,3500169515,3800,3800,3800,3800,0
|
|
20230829,155900,3500169515,3800,3800,3800,3800,0
|
|
20230829,155800,3500169515,3800,3800,3800,3800,0
|
|
20230829,155700,3500169515,3800,3800,3800,3800,0
|
|
20230829,155600,3500169515,3800,3800,3800,3800,0
|
|
20230829,155500,3500169515,3800,3800,3800,3800,0
|
|
20230829,155400,3500169515,3800,3800,3800,3800,0
|
|
20230829,155300,3500169515,3800,3800,3800,3800,0
|
|
20230829,155200,3500169515,3800,3800,3800,3800,0
|
|
20230829,155100,3500169515,3800,3800,3800,3800,0
|
|
20230829,155000,3500169515,3800,3800,3800,3800,0
|
|
20230829,154900,3500169515,3800,3800,3800,3800,0
|
|
20230829,154800,3500169515,3800,3800,3800,3800,0
|
|
20230829,154700,3500169515,3800,3800,3800,3800,0
|
|
20230829,154600,3500169515,3800,3800,3800,3800,0
|
|
20230829,154500,3500169515,3800,3800,3800,3800,0
|
|
20230829,154400,3500169515,3800,3800,3800,3800,0
|
|
20230829,154300,3500169515,3800,3800,3800,3800,12793
|
|
20230829,154200,3500169515,3800,3800,3800,3800,0
|
|
20230829,154100,3500169515,3800,3800,3800,3800,0
|
|
20230829,154000,3500169515,3800,3800,3800,3800,0
|
|
20230829,153900,3500169515,3800,3800,3800,3800,0
|
|
20230829,153800,3500169515,3800,3800,3800,3800,0
|
|
20230829,153700,3500169515,3800,3800,3800,3800,0
|
|
20230829,153600,3500169515,3800,3800,3800,3800,0
|
|
20230829,153500,3500169515,3800,3800,3800,3800,0
|
|
20230829,153400,3500169515,3800,3800,3800,3800,0
|
|
20230829,153300,3500169515,3800,3800,3800,3800,0
|
|
20230829,153200,3500169515,3800,3800,3800,3800,0
|
|
20230829,153100,3500169515,3800,3800,3800,3800,0
|
|
20230829,153000,3500169515,3800,3800,3800,3800,12793
|
|
20230829,152900,3451556115,3815,3815,3815,3815,0
|
|
20230829,152800,3451556115,3815,3815,3815,3815,0
|
|
20230829,152700,3451556115,3815,3815,3815,3815,0
|
|
20230829,152600,3451556115,3815,3815,3815,3815,0
|
|
20230829,152500,3451556115,3815,3815,3815,3815,0
|
|
20230829,152400,3451556115,3815,3815,3815,3815,0
|
|
20230829,152300,3451556115,3815,3815,3815,3815,0
|
|
20230829,152200,3451556115,3815,3815,3815,3815,0
|
|
20230829,152100,3451556115,3815,3815,3815,3815,0
|
|
20230829,152000,3451556115,3815,3815,3815,3815,0
|
|
20230829,151900,3451556115,3815,3805,3815,3800,7851
|
|
20230829,151800,3421693715,3800,3815,3815,3800,1864
|
|
20230829,151700,3414596950,3810,3805,3815,3805,298
|
|
20230829,151600,3413462965,3805,3805,3810,3805,2045
|
|
20230829,151500,3405681240,3805,3810,3820,3805,1276
|
|
20230829,151400,3400823965,3820,3810,3820,3810,184
|
|
20230829,151300,3400122895,3810,3810,3810,3810,240
|
|
20230829,151200,3399208495,3820,3820,3820,3810,530
|
|
20230829,151100,3397184145,3820,3800,3820,3800,101
|
|
20230829,151000,3396800325,3800,3810,3820,3800,3553
|
|
20230829,150900,3383269575,3810,3810,3810,3810,501
|
|
20230829,150800,3381360765,3805,3810,3810,3800,485
|
|
20230829,150700,3379515635,3810,3810,3810,3810,67
|
|
20230829,150600,3379260365,3800,3805,3805,3800,3253
|
|
20230829,150500,3366895225,3815,3805,3815,3805,342
|
|
20230829,150400,3365591295,3805,3810,3810,3805,1835
|
|
20230829,150300,3358603635,3810,3815,3815,3810,60
|
|
20230829,150200,3358374985,3810,3815,3815,3810,868
|
|
20230829,150100,3355067765,3810,3815,3820,3810,297
|
|
20230829,150000,3353934370,3815,3815,3815,3805,2112
|
|
20230829,145900,3345895330,3810,3820,3820,3810,1979
|
|
20230829,145800,3338355110,3820,3815,3820,3810,384
|
|
20230829,145700,3336892015,3815,3820,3820,3815,411
|
|
20230829,145600,3335323650,3820,3815,3820,3810,1501
|
|
20230829,145500,3329592580,3825,3825,3825,3825,0
|
|
20230829,145400,3329592580,3825,3820,3825,3815,513
|
|
20230829,145300,3327635455,3825,3815,3825,3815,102
|
|
20230829,145200,3327246315,3815,3820,3820,3815,140
|
|
20230829,145100,3326711525,3825,3825,3825,3825,0
|
|
20230829,145000,3326711525,3825,3825,3825,3825,0
|
|
20230829,144900,3326711525,3825,3815,3825,3815,3
|
|
20230829,144800,3326700070,3830,3820,3830,3815,760
|
|
20230829,144700,3323799945,3820,3820,3820,3820,503
|
|
20230829,144600,3321878485,3820,3820,3820,3820,272
|
|
20230829,144500,3320839445,3820,3820,3820,3820,4
|
|
20230829,144400,3320824165,3830,3830,3830,3830,26
|
|
20230829,144300,3320724585,3830,3820,3830,3820,2468
|
|
20230829,144200,3311282900,3810,3815,3815,3805,2505
|
|
20230829,144100,3301737815,3815,3815,3815,3815,0
|
|
20230829,144000,3301737815,3815,3825,3825,3815,200
|
|
20230829,143900,3300973815,3815,3815,3815,3815,536
|
|
20230829,143800,3298928975,3815,3820,3820,3815,781
|
|
20230829,143700,3295948320,3820,3820,3825,3820,492
|
|
20230829,143600,3294066690,3825,3825,3825,3825,0
|
|
20230829,143500,3294066690,3825,3815,3825,3815,68
|
|
20230829,143400,3293807260,3825,3820,3825,3820,2094
|
|
20230829,143300,3285805645,3825,3825,3825,3825,6
|
|
20230829,143200,3285782695,3820,3820,3820,3820,242
|
|
20230829,143100,3284858255,3825,3825,3825,3825,28
|
|
20230829,143000,3284751155,3825,3825,3825,3825,330
|
|
20230829,142900,3283488905,3830,3830,3830,3830,1
|
|
20230829,142800,3283485075,3825,3825,3825,3825,0
|
|
20230829,142700,3283485075,3825,3815,3825,3810,498
|
|
20230829,142600,3281585720,3810,3830,3830,3810,501
|
|
20230829,142500,3279676890,3800,3825,3825,3800,11345
|
|
20230829,142400,3236470650,3825,3825,3825,3825,5
|
|
20230829,142300,3236451525,3830,3830,3830,3830,58
|
|
20230829,142200,3236229385,3835,3835,3835,3835,1
|
|
20230829,142100,3236225550,3830,3830,3830,3830,25
|
|
20230829,142000,3236129800,3830,3825,3830,3825,8
|
|
20230829,141900,3236099165,3825,3825,3825,3825,5
|
|
20230829,141800,3236080040,3835,3835,3835,3835,204
|
|
20230829,141700,3235297700,3825,3825,3835,3825,411
|
|
20230829,141600,3233725555,3835,3835,3835,3835,0
|
|
20230829,141500,3233725555,3835,3835,3835,3835,2365
|
|
20230829,141400,3224655780,3830,3825,3830,3825,8178
|
|
20230829,141300,3193366330,3820,3825,3825,3820,10
|
|
20230829,141200,3193328085,3825,3825,3825,3825,1
|
|
20230829,141100,3193324260,3825,3825,3825,3825,212
|
|
20230829,141000,3192513360,3825,3825,3825,3825,923
|
|
20230829,140900,3188982885,3825,3820,3825,3820,8
|
|
20230829,140800,3188952320,3825,3825,3825,3825,0
|
|
20230829,140700,3188952320,3825,3825,3825,3820,266
|
|
20230829,140600,3187936185,3820,3820,3820,3820,46
|
|
20230829,140500,3187760465,3825,3825,3825,3825,0
|
|
20230829,140400,3187760465,3825,3820,3825,3815,30
|
|
20230829,140300,3187645940,3830,3825,3830,3825,503
|
|
20230829,140200,3185720910,3825,3820,3825,3815,573
|
|
20230829,140100,3183534890,3830,3830,3830,3830,0
|
|
20230829,140000,3183534890,3830,3820,3830,3815,417
|
|
20230829,135900,3181942290,3830,3820,3830,3820,2
|
|
20230829,135800,3181934640,3830,3820,3830,3820,14
|
|
20230829,135700,3181881120,3820,3830,3830,3820,521
|
|
20230829,135600,3179885900,3830,3825,3830,3810,651
|
|
20230829,135500,3177400580,3830,3825,3830,3825,493
|
|
20230829,135400,3175514850,3835,3825,3835,3825,911
|
|
20230829,135300,3172030265,3830,3840,3840,3830,51
|
|
20230829,135200,3171834925,3825,3840,3840,3825,266
|
|
20230829,135100,3170816950,3830,3840,3840,3830,997
|
|
20230829,135000,3166995930,3840,3840,3840,3840,3
|
|
20230829,134900,3166984410,3825,3835,3835,3825,1125
|
|
20230829,134800,3162670285,3840,3840,3840,3840,2
|
|
20230829,134700,3162662605,3840,3835,3840,3830,1041
|
|
20230829,134600,3158666180,3840,3820,3840,3820,4055
|
|
20230829,134500,3143151445,3820,3810,3820,3810,501
|
|
20230829,134400,3141241965,3820,3810,3820,3810,1217
|
|
20230829,134300,3136598085,3805,3805,3805,3805,145
|
|
20230829,134200,3136046360,3805,3800,3805,3800,5282
|
|
20230829,134100,3115974755,3800,3805,3805,3800,134
|
|
20230829,134000,3115465200,3805,3805,3805,3805,32
|
|
20230829,133900,3115343440,3810,3800,3810,3800,5707
|
|
20230829,133800,3093650950,3800,3800,3800,3800,1366
|
|
20230829,133700,3088460150,3800,3800,3800,3800,1130
|
|
20230829,133600,3084166150,3805,3805,3805,3805,1588
|
|
20230829,133500,3078123810,3810,3815,3815,3810,17
|
|
20230829,133400,3078059035,3805,3805,3805,3805,100
|
|
20230829,133300,3077678535,3805,3805,3805,3805,1448
|
|
20230829,133200,3072168895,3815,3805,3815,3805,2
|
|
20230829,133100,3072161275,3805,3805,3805,3805,131
|
|
20230829,133000,3071662820,3805,3805,3805,3805,93
|
|
20230829,132900,3071308955,3805,3805,3805,3805,0
|
|
20230829,132800,3071308955,3805,3805,3805,3805,1213
|
|
20230829,132700,3066693490,3800,3800,3800,3800,103
|
|
20230829,132600,3066302090,3800,3805,3805,3800,337
|
|
20230829,132500,3065021355,3800,3800,3800,3800,0
|
|
20230829,132400,3065021355,3800,3800,3800,3800,0
|
|
20230829,132300,3065021355,3800,3820,3820,3800,488
|
|
20230829,132200,3063165160,3820,3820,3820,3820,13
|
|
20230829,132100,3063115500,3820,3820,3820,3820,0
|
|
20230829,132000,3063115500,3820,3820,3820,3820,103
|
|
20230829,131900,3062722040,3820,3805,3820,3805,684
|
|
20230829,131800,3060119405,3805,3815,3815,3805,509
|
|
20230829,131700,3058178465,3815,3810,3815,3800,1319
|
|
20230829,131600,3053156795,3810,3805,3810,3805,551
|
|
20230829,131500,3051057735,3805,3805,3805,3805,400
|
|
20230829,131400,3049535735,3810,3800,3810,3800,1838
|
|
20230829,131300,3042551285,3800,3800,3800,3800,150
|
|
20230829,131200,3041981285,3800,3800,3800,3800,1074
|
|
20230829,131100,3037900085,3800,3805,3810,3800,3255
|
|
20230829,131000,3025526310,3810,3805,3810,3805,2
|
|
20230829,130900,3025518695,3810,3810,3810,3810,500
|
|
20230829,130800,3023613695,3810,3810,3810,3810,131
|
|
20230829,130700,3023114585,3805,3805,3805,3805,198
|
|
20230829,130600,3022361195,3805,3805,3805,3805,1
|
|
20230829,130500,3022357390,3800,3805,3805,3800,300
|
|
20230829,130400,3021216830,3810,3810,3810,3810,530
|
|
20230829,130300,3019197530,3810,3810,3810,3810,39
|
|
20230829,130200,3019048940,3810,3810,3810,3805,14
|
|
20230829,130100,3018995610,3820,3820,3820,3820,0
|
|
20230829,130000,3018995610,3820,3815,3820,3800,1837
|
|
20230829,125900,3011993935,3820,3820,3820,3820,0
|
|
20230829,125800,3011993935,3820,3820,3820,3820,50
|
|
20230829,125700,3011802935,3820,3820,3820,3820,9
|
|
20230829,125600,3011768555,3810,3810,3810,3810,30
|
|
20230829,125500,3011654255,3815,3805,3820,3805,370
|
|
20230829,125400,3010243025,3800,3815,3820,3800,16297
|
|
20230829,125300,2948202720,3820,3820,3820,3820,1
|
|
20230829,125200,2948198900,3815,3815,3815,3815,82
|
|
20230829,125100,2947886070,3815,3820,3820,3815,2399
|
|
20230829,125000,2938733835,3815,3820,3820,3815,2092
|
|
20230829,124900,2930747665,3820,3830,3830,3820,801
|
|
20230829,124800,2927687830,3835,3835,3835,3835,0
|
|
20230829,124700,2927687830,3835,3835,3835,3835,0
|
|
20230829,124600,2927687830,3835,3835,3835,3835,10
|
|
20230829,124500,2927649480,3835,3820,3835,3820,25
|
|
20230829,124400,2927553925,3820,3820,3820,3820,0
|
|
20230829,124300,2927553925,3820,3820,3820,3820,50
|
|
20230829,124200,2927362925,3835,3820,3835,3820,27
|
|
20230829,124100,2927259770,3820,3820,3820,3820,241
|
|
20230829,124000,2926339150,3840,3835,3840,3835,826
|
|
20230829,123900,2923171435,3815,3815,3835,3815,202
|
|
20230829,123800,2922400785,3815,3815,3815,3815,950
|
|
20230829,123700,2918776535,3815,3815,3815,3815,6
|
|
20230829,123600,2918753645,3815,3815,3815,3815,77
|
|
20230829,123500,2918459890,3835,3830,3835,3815,4884
|
|
20230829,123400,2899797605,3830,3830,3830,3830,1011
|
|
20230829,123300,2895925475,3825,3825,3825,3825,325
|
|
20230829,123200,2894682350,3830,3830,3830,3830,0
|
|
20230829,123100,2894682350,3830,3825,3830,3825,225
|
|
20230829,123000,2893821710,3825,3820,3825,3820,1231
|
|
20230829,122900,2889118135,3825,3825,3825,3825,131
|
|
20230829,122800,2888617060,3830,3820,3830,3820,107
|
|
20230829,122700,2888208290,3820,3820,3820,3820,255
|
|
20230829,122600,2887234190,3820,3820,3820,3820,1
|
|
20230829,122500,2887230370,3830,3830,3830,3830,263
|
|
20230829,122400,2886223080,3820,3830,3830,3820,1245
|
|
20230829,122300,2881464165,3830,3825,3830,3825,103
|
|
20230829,122200,2881070175,3830,3830,3830,3830,0
|
|
20230829,122100,2881070175,3830,3825,3830,3825,572
|
|
20230829,122000,2878882270,3830,3830,3830,3830,1413
|
|
20230829,121900,2873470480,3830,3830,3830,3830,142
|
|
20230829,121800,2872926620,3830,3830,3830,3830,1
|
|
20230829,121700,2872922790,3825,3825,3825,3825,1226
|
|
20230829,121600,2868233340,3825,3825,3825,3820,867
|
|
20230829,121500,2864918620,3825,3825,3825,3825,179
|
|
20230829,121400,2864233945,3825,3825,3825,3825,376
|
|
20230829,121300,2862795745,3825,3825,3825,3825,407
|
|
20230829,121200,2861238970,3825,3830,3830,3825,2680
|
|
20230829,121100,2850987475,3845,3845,3845,3830,301
|
|
20230829,121000,2849831630,3845,3845,3845,3845,2
|
|
20230829,120900,2849823940,3830,3830,3830,3830,0
|
|
20230829,120800,2849823940,3830,3830,3830,3830,611
|
|
20230829,120700,2847483810,3830,3830,3830,3830,187
|
|
20230829,120600,2846767600,3825,3825,3830,3825,95
|
|
20230829,120500,2846404220,3825,3825,3825,3825,0
|
|
20230829,120400,2846404220,3825,3830,3830,3825,822
|
|
20230829,120300,2843259070,3830,3840,3840,3830,2182
|
|
20230829,120200,2834881395,3845,3840,3845,3840,22
|
|
20230829,120100,2834796910,3840,3840,3840,3840,50
|
|
20230829,120000,2834604910,3845,3845,3845,3835,395
|
|
20230829,115900,2833087655,3850,3845,3855,3845,102
|
|
20230829,115800,2832694855,3820,3825,3830,3820,2250
|
|
20230829,115700,2824088125,3825,3825,3830,3820,228
|
|
20230829,115600,2823215285,3825,3845,3845,3825,4738
|
|
20230829,115500,2805051700,3845,3845,3865,3845,7652
|
|
20230829,115400,2775601550,3865,3855,3865,3845,6573
|
|
20230829,115300,2750271410,3855,3860,3860,3840,1237
|
|
20230829,115200,2745506015,3840,3850,3860,3835,2394
|
|
20230829,115100,2736272505,3860,3840,3860,3835,3732
|
|
20230829,115000,2721905740,3835,3835,3840,3835,231
|
|
20230829,114900,2721019675,3840,3840,3850,3830,559
|
|
20230829,114800,2718875310,3850,3845,3850,3840,348
|
|
20230829,114700,2717537215,3850,3860,3865,3845,3864
|
|
20230829,114600,2702633480,3865,3855,3885,3845,5844
|
|
20230829,114500,2679996325,3845,3840,3855,3840,612
|
|
20230829,114400,2677644550,3840,3840,3840,3835,559
|
|
20230829,114300,2675498080,3830,3845,3860,3830,9780
|
|
20230829,114200,2637977925,3855,3870,3880,3845,10126
|
|
20230829,114100,2598831395,3875,3845,3875,3840,8824
|
|
20230829,114000,2564816065,3840,3850,3855,3840,1383
|
|
20230829,113900,2559494235,3855,3855,3870,3850,3289
|
|
20230829,113800,2546807885,3870,3870,3880,3855,16441
|
|
20230829,113700,2483191815,3880,3850,3885,3850,9188
|
|
20230829,113600,2447636340,3855,3840,3855,3840,4617
|
|
20230829,113500,2429873540,3840,3840,3845,3840,2392
|
|
20230829,113400,2420687160,3840,3850,3850,3835,328
|
|
20230829,113300,2419426615,3850,3830,3850,3830,6501
|
|
20230829,113200,2394445190,3830,3820,3830,3820,4211
|
|
20230829,113100,2378351495,3810,3810,3820,3810,491
|
|
20230829,113000,2376480775,3820,3815,3820,3815,2248
|
|
20230829,112900,2367904650,3815,3815,3815,3815,744
|
|
20230829,112800,2365066290,3815,3815,3815,3815,286
|
|
20230829,112700,2363975200,3815,3810,3815,3810,224
|
|
20230829,112600,2363121755,3820,3820,3820,3820,1
|
|
20230829,112500,2363117935,3825,3825,3825,3825,6
|
|
20230829,112400,2363094985,3825,3800,3825,3800,2951
|
|
20230829,112300,2351848220,3800,3795,3800,3790,1722
|
|
20230829,112200,2345319095,3800,3800,3800,3790,112
|
|
20230829,112100,2344894595,3805,3805,3805,3805,1
|
|
20230829,112000,2344890790,3800,3795,3800,3795,1184
|
|
20230829,111900,2340392150,3795,3795,3795,3795,83
|
|
20230829,111800,2340077165,3790,3795,3800,3790,736
|
|
20230829,111700,2337281545,3800,3800,3800,3800,0
|
|
20230829,111600,2337281545,3800,3795,3800,3790,38
|
|
20230829,111500,2337137500,3800,3800,3800,3800,0
|
|
20230829,111400,2337137500,3800,3800,3800,3800,3
|
|
20230829,111300,2337126100,3785,3785,3785,3785,1
|
|
20230829,111200,2337122315,3800,3800,3800,3800,501
|
|
20230829,111100,2335218515,3785,3785,3785,3785,3
|
|
20230829,111000,2335207160,3800,3800,3800,3785,2941
|
|
20230829,110900,2324074520,3790,3790,3790,3790,20
|
|
20230829,110800,2323998720,3800,3790,3800,3785,438
|
|
20230829,110700,2322340155,3800,3800,3800,3800,261
|
|
20230829,110600,2321348355,3800,3800,3800,3800,220
|
|
20230829,110500,2320512355,3800,3790,3800,3785,1215
|
|
20230829,110400,2315913150,3800,3795,3800,3790,453
|
|
20230829,110300,2314194095,3800,3800,3800,3800,57
|
|
20230829,110200,2313977495,3800,3800,3800,3800,30
|
|
20230829,110100,2313863495,3805,3805,3805,3805,0
|
|
20230829,110000,2313863495,3805,3805,3805,3805,65
|
|
20230829,105900,2313616170,3805,3805,3805,3805,5
|
|
20230829,105800,2313597145,3810,3790,3810,3790,556
|
|
20230829,105700,2311489865,3790,3800,3800,3790,1271
|
|
20230829,105600,2306669150,3800,3800,3800,3800,2141
|
|
20230829,105500,2298533350,3800,3800,3800,3800,95
|
|
20230829,105400,2298172350,3800,3810,3810,3800,3102
|
|
20230829,105300,2286381430,3810,3810,3810,3810,54
|
|
20230829,105200,2286175690,3810,3815,3815,3800,162
|
|
20230829,105100,2285559670,3815,3810,3815,3810,19
|
|
20230829,105000,2285487225,3815,3815,3815,3815,0
|
|
20230829,104900,2285487225,3815,3815,3815,3800,481
|
|
20230829,104800,2283658960,3820,3800,3820,3790,332
|
|
20230829,104700,2282394045,3820,3820,3820,3800,75
|
|
20230829,104600,2282108305,3815,3800,3815,3800,1222
|
|
20230829,104500,2277460165,3795,3800,3805,3795,3795
|
|
20230829,104400,2263052455,3795,3790,3800,3785,1164
|
|
20230829,104300,2258641890,3790,3790,3790,3790,200
|
|
20230829,104200,2257883890,3800,3790,3800,3790,2380
|
|
20230829,104100,2248863680,3800,3800,3800,3800,10
|
|
20230829,104000,2248825680,3800,3800,3800,3800,1
|
|
20230829,103900,2248821880,3790,3790,3790,3790,198
|
|
20230829,103800,2248071460,3800,3790,3800,3790,9593
|
|
20230829,103700,2211658320,3785,3785,3790,3785,54
|
|
20230829,103600,2211453905,3790,3795,3795,3790,52
|
|
20230829,103500,2211256815,3785,3785,3795,3785,261
|
|
20230829,103400,2210268920,3800,3785,3800,3785,81
|
|
20230829,103300,2209962320,3800,3785,3800,3785,8960
|
|
20230829,103200,2176048705,3800,3800,3800,3800,225
|
|
20230829,103100,2175193705,3800,3800,3800,3785,386
|
|
20230829,103000,2173730705,3800,3800,3800,3800,4
|
|
20230829,102900,2173715505,3800,3790,3800,3790,518
|
|
20230829,102800,2171751965,3800,3800,3800,3800,0
|
|
20230829,102700,2171751965,3800,3790,3800,3785,43
|
|
20230829,102600,2171589160,3805,3785,3805,3785,3
|
|
20230829,102500,2171577785,3785,3805,3805,3785,37
|
|
20230829,102400,2171437140,3805,3795,3805,3795,706
|
|
20230829,102300,2168756630,3805,3805,3805,3805,0
|
|
20230829,102200,2168756630,3805,3805,3805,3795,156
|
|
20230829,102100,2168163550,3795,3795,3795,3795,0
|
|
20230829,102000,2168163550,3795,3795,3795,3795,70
|
|
20230829,101900,2167897900,3810,3800,3810,3800,104
|
|
20230829,101800,2167502660,3805,3800,3810,3800,203
|
|
20230829,101700,2166730900,3795,3800,3800,3795,1946
|
|
20230829,101600,2159339975,3810,3795,3810,3795,1545
|
|
20230829,101500,2153473265,3795,3795,3795,3795,217
|
|
20230829,101400,2152649750,3795,3785,3800,3785,793
|
|
20230829,101300,2149642180,3790,3800,3800,3790,335
|
|
20230829,101200,2148370030,3805,3790,3805,3770,4863
|
|
20230829,101100,2129952435,3790,3805,3815,3790,1193
|
|
20230829,101000,2125423315,3805,3805,3805,3805,200
|
|
20230829,100900,2124662315,3815,3815,3815,3815,2
|
|
20230829,100800,2124654685,3830,3805,3830,3800,1686
|
|
20230829,100700,2118233735,3805,3835,3835,3805,2013
|
|
20230829,100600,2110569640,3810,3830,3840,3810,6790
|
|
20230829,100500,2084624015,3830,3840,3840,3825,1709
|
|
20230829,100400,2078076895,3845,3840,3845,3835,3700
|
|
20230829,100300,2063870990,3840,3825,3840,3825,3090
|
|
20230829,100200,2052026890,3825,3820,3825,3820,194
|
|
20230829,100100,2051285805,3825,3825,3825,3820,202
|
|
20230829,100000,2050514155,3820,3810,3825,3810,1461
|
|
20230829,095900,2044940100,3820,3820,3820,3810,94
|
|
20230829,095800,2044581490,3820,3810,3820,3810,2508
|
|
20230829,095700,2035003180,3820,3820,3820,3815,2455
|
|
20230829,095600,2025625275,3820,3805,3820,3805,288
|
|
20230829,095500,2024528870,3805,3805,3805,3790,104
|
|
20230829,095400,2024133665,3800,3805,3805,3800,100
|
|
20230829,095300,2023753465,3805,3800,3805,3800,63
|
|
20230829,095200,2023514050,3795,3795,3800,3790,2696
|
|
20230829,095100,2013288570,3800,3800,3805,3800,657
|
|
20230829,095000,2010791720,3800,3795,3800,3785,987
|
|
20230829,094900,2007052785,3805,3805,3830,3800,4857
|
|
20230829,094800,1988585965,3835,3810,3835,3800,3252
|
|
20230829,094700,1976185305,3810,3835,3840,3805,11091
|
|
20230829,094600,1933763120,3840,3830,3840,3820,3504
|
|
20230829,094500,1920357095,3830,3810,3830,3810,3886
|
|
20230829,094400,1905530720,3800,3775,3820,3775,14404
|
|
20230829,094300,1850852220,3775,3765,3775,3760,813
|
|
20230829,094200,1847789900,3770,3770,3770,3760,243
|
|
20230829,094100,1846876175,3770,3775,3775,3760,757
|
|
20230829,094000,1844027940,3775,3760,3775,3755,6323
|
|
20230829,093900,1820266555,3755,3755,3760,3755,595
|
|
20230829,093800,1818029610,3765,3765,3765,3755,2301
|
|
20230829,093700,1809383890,3765,3775,3775,3755,833
|
|
20230829,093600,1806251790,3775,3775,3775,3760,455
|
|
20230829,093500,1804540160,3760,3765,3775,3760,815
|
|
20230829,093400,1801467000,3765,3760,3765,3760,2071
|
|
20230829,093300,1793680035,3770,3765,3775,3765,2813
|
|
20230829,093200,1783088945,3775,3770,3775,3765,2249
|
|
20230829,093100,1774604745,3775,3770,3775,3770,2081
|
|
20230829,093000,1766759150,3770,3775,3775,3765,559
|
|
20230829,092900,1764652850,3775,3760,3775,3760,742
|
|
20230829,092800,1761856630,3765,3760,3765,3760,2794
|
|
20230829,092700,1751349175,3760,3775,3775,3755,3575
|
|
20230829,092600,1737910360,3770,3775,3775,3760,1794
|
|
20230829,092500,1731143540,3775,3755,3775,3755,4287
|
|
20230829,092400,1715035680,3760,3785,3785,3760,7706
|
|
20230829,092300,1686028595,3785,3770,3785,3765,2005
|
|
20230829,092200,1678466775,3770,3770,3790,3770,12380
|
|
20230829,092100,1631621605,3770,3775,3785,3765,6409
|
|
20230829,092000,1607431110,3775,3795,3795,3765,2971
|
|
20230829,091900,1596202465,3795,3760,3795,3745,9921
|
|
20230829,091800,1558935225,3760,3765,3765,3740,12789
|
|
20230829,091700,1510954555,3765,3810,3810,3760,19025
|
|
20230829,091600,1438906990,3810,3815,3815,3805,6685
|
|
20230829,091500,1413454420,3815,3830,3830,3815,7605
|
|
20230829,091400,1384376030,3830,3825,3835,3825,4636
|
|
20230829,091300,1366625645,3855,3850,3860,3830,19956
|
|
20230829,091200,1289887340,3850,3880,3880,3850,12779
|
|
20230829,091100,1240568795,3870,3865,3895,3855,24949
|
|
20230829,091000,1144146710,3860,3880,3880,3855,14919
|
|
20230829,090900,1086510195,3880,3910,3920,3880,15274
|
|
20230829,090800,1026953760,3910,3935,3960,3885,69152
|
|
20230829,090700,755670255,3940,3865,3950,3860,50694
|
|
20230829,090600,557674530,3865,3850,3870,3850,13609
|
|
20230829,090500,505146185,3850,3830,3850,3830,9485
|
|
20230829,090400,468670805,3830,3820,3835,3820,5579
|
|
20230829,090300,447302050,3820,3845,3845,3810,25453
|
|
20230829,090200,350024195,3845,3840,3860,3825,18428
|
|
20230829,090100,279122905,3835,3820,3840,3805,29074
|
|
20230829,090000,167911965,3815,3855,3860,3810,43638
|