628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192500,1534820730,3860,3860,3860,3860,13944
|
|
20230804,192400,1534820730,3860,3860,3860,3860,0
|
|
20230804,192300,1534820730,3860,3860,3860,3860,0
|
|
20230804,192200,1534820730,3860,3860,3860,3860,0
|
|
20230804,192100,1534820730,3860,3860,3860,3860,0
|
|
20230804,192000,1534820730,3860,3860,3860,3860,0
|
|
20230804,191900,1534820730,3860,3860,3860,3860,0
|
|
20230804,191800,1534820730,3860,3860,3860,3860,0
|
|
20230804,191700,1534820730,3860,3860,3860,3860,0
|
|
20230804,191600,1534820730,3860,3860,3860,3860,0
|
|
20230804,191500,1534820730,3860,3860,3860,3860,0
|
|
20230804,191400,1534820730,3860,3860,3860,3860,0
|
|
20230804,191300,1534820730,3860,3860,3860,3860,0
|
|
20230804,191200,1534820730,3860,3860,3860,3860,0
|
|
20230804,191100,1534820730,3860,3860,3860,3860,0
|
|
20230804,191000,1534820730,3860,3860,3860,3860,0
|
|
20230804,190900,1534820730,3860,3860,3860,3860,0
|
|
20230804,190800,1534820730,3860,3860,3860,3860,0
|
|
20230804,190700,1534820730,3860,3860,3860,3860,0
|
|
20230804,190600,1534820730,3860,3860,3860,3860,0
|
|
20230804,190500,1534820730,3860,3860,3860,3860,0
|
|
20230804,190400,1534820730,3860,3860,3860,3860,0
|
|
20230804,190300,1534820730,3860,3860,3860,3860,0
|
|
20230804,190200,1534820730,3860,3860,3860,3860,0
|
|
20230804,190100,1534820730,3860,3860,3860,3860,0
|
|
20230804,190000,1534820730,3860,3860,3860,3860,0
|
|
20230804,185900,1534820730,3860,3860,3860,3860,0
|
|
20230804,185800,1534820730,3860,3860,3860,3860,0
|
|
20230804,185700,1534820730,3860,3860,3860,3860,0
|
|
20230804,185600,1534820730,3860,3860,3860,3860,0
|
|
20230804,185500,1534820730,3860,3860,3860,3860,13944
|
|
20230804,185400,1534820730,3860,3860,3860,3860,0
|
|
20230804,185300,1534820730,3860,3860,3860,3860,0
|
|
20230804,185200,1534820730,3860,3860,3860,3860,0
|
|
20230804,185100,1534820730,3860,3860,3860,3860,0
|
|
20230804,185000,1534820730,3860,3860,3860,3860,0
|
|
20230804,184900,1534820730,3860,3860,3860,3860,0
|
|
20230804,184800,1534820730,3860,3860,3860,3860,0
|
|
20230804,184700,1534820730,3860,3860,3860,3860,0
|
|
20230804,184600,1534820730,3860,3860,3860,3860,0
|
|
20230804,184500,1534820730,3860,3860,3860,3860,0
|
|
20230804,184400,1534820730,3860,3860,3860,3860,0
|
|
20230804,184300,1534820730,3860,3860,3860,3860,0
|
|
20230804,184200,1534820730,3860,3860,3860,3860,0
|
|
20230804,184100,1534820730,3860,3860,3860,3860,0
|
|
20230804,184000,1534820730,3860,3860,3860,3860,0
|
|
20230804,183900,1534820730,3860,3860,3860,3860,0
|
|
20230804,183800,1534820730,3860,3860,3860,3860,0
|
|
20230804,183700,1534820730,3860,3860,3860,3860,0
|
|
20230804,183600,1534820730,3860,3860,3860,3860,0
|
|
20230804,183500,1534820730,3860,3860,3860,3860,0
|
|
20230804,183400,1534820730,3860,3860,3860,3860,0
|
|
20230804,183300,1534820730,3860,3860,3860,3860,0
|
|
20230804,183200,1534820730,3860,3860,3860,3860,0
|
|
20230804,183100,1534820730,3860,3860,3860,3860,0
|
|
20230804,183000,1534820730,3860,3860,3860,3860,0
|
|
20230804,182900,1534820730,3860,3860,3860,3860,0
|
|
20230804,182800,1534820730,3860,3860,3860,3860,0
|
|
20230804,182700,1534820730,3860,3860,3860,3860,0
|
|
20230804,182600,1534820730,3860,3860,3860,3860,0
|
|
20230804,182500,1534820730,3860,3860,3860,3860,13944
|
|
20230804,182400,1534820730,3860,3860,3860,3860,0
|
|
20230804,182300,1534820730,3860,3860,3860,3860,0
|
|
20230804,182200,1534820730,3860,3860,3860,3860,0
|
|
20230804,182100,1534820730,3860,3860,3860,3860,0
|
|
20230804,182000,1534820730,3860,3860,3860,3860,0
|
|
20230804,181900,1534820730,3860,3860,3860,3860,0
|
|
20230804,181800,1534820730,3860,3860,3860,3860,0
|
|
20230804,181700,1534820730,3860,3860,3860,3860,0
|
|
20230804,181600,1534820730,3860,3860,3860,3860,0
|
|
20230804,181500,1534820730,3860,3860,3860,3860,0
|
|
20230804,181400,1534820730,3860,3860,3860,3860,0
|
|
20230804,181300,1534820730,3860,3860,3860,3860,0
|
|
20230804,181200,1534820730,3860,3860,3860,3860,0
|
|
20230804,181100,1534820730,3860,3860,3860,3860,0
|
|
20230804,181000,1534820730,3860,3860,3860,3860,0
|
|
20230804,180900,1534820730,3860,3860,3860,3860,0
|
|
20230804,180800,1534820730,3860,3860,3860,3860,0
|
|
20230804,180700,1534820730,3860,3860,3860,3860,0
|
|
20230804,180600,1534820730,3860,3860,3860,3860,0
|
|
20230804,180500,1534820730,3860,3860,3860,3860,0
|
|
20230804,180400,1534820730,3860,3860,3860,3860,0
|
|
20230804,180300,1534820730,3860,3860,3860,3860,0
|
|
20230804,180200,1534820730,3860,3860,3860,3860,0
|
|
20230804,180100,1534820730,3860,3860,3860,3860,0
|
|
20230804,180000,1534820730,3860,3860,3860,3860,0
|
|
20230804,175900,1534820730,3860,3860,3860,3860,0
|
|
20230804,175800,1534820730,3860,3860,3860,3860,0
|
|
20230804,175700,1534820730,3860,3860,3860,3860,0
|
|
20230804,175600,1534820730,3860,3860,3860,3860,0
|
|
20230804,175500,1534820730,3860,3860,3860,3860,13944
|
|
20230804,175400,1534820730,3860,3860,3860,3860,0
|
|
20230804,175300,1534820730,3860,3860,3860,3860,0
|
|
20230804,175200,1534820730,3860,3860,3860,3860,0
|
|
20230804,175100,1534820730,3860,3860,3860,3860,0
|
|
20230804,175000,1534820730,3860,3860,3860,3860,0
|
|
20230804,174900,1534820730,3860,3860,3860,3860,0
|
|
20230804,174800,1534820730,3860,3860,3860,3860,0
|
|
20230804,174700,1534820730,3860,3860,3860,3860,0
|
|
20230804,174600,1534820730,3860,3860,3860,3860,0
|
|
20230804,174500,1534820730,3860,3860,3860,3860,0
|
|
20230804,174400,1534820730,3860,3860,3860,3860,0
|
|
20230804,174300,1534820730,3860,3860,3860,3860,0
|
|
20230804,174200,1534820730,3860,3860,3860,3860,0
|
|
20230804,174100,1534820730,3860,3860,3860,3860,0
|
|
20230804,174000,1534820730,3860,3860,3860,3860,0
|
|
20230804,173900,1534820730,3860,3860,3860,3860,0
|
|
20230804,173800,1534820730,3860,3860,3860,3860,0
|
|
20230804,173700,1534820730,3860,3860,3860,3860,0
|
|
20230804,173600,1534820730,3860,3860,3860,3860,0
|
|
20230804,173500,1534820730,3860,3860,3860,3860,0
|
|
20230804,173400,1534820730,3860,3860,3860,3860,0
|
|
20230804,173300,1534820730,3860,3860,3860,3860,0
|
|
20230804,173200,1534820730,3860,3860,3860,3860,0
|
|
20230804,173100,1534820730,3860,3860,3860,3860,0
|
|
20230804,173000,1534820730,3860,3860,3860,3860,0
|
|
20230804,172900,1534820730,3860,3860,3860,3860,0
|
|
20230804,172800,1534820730,3860,3860,3860,3860,0
|
|
20230804,172700,1534820730,3860,3860,3860,3860,0
|
|
20230804,172600,1534820730,3860,3860,3860,3860,0
|
|
20230804,172500,1534820730,3860,3860,3860,3860,13944
|
|
20230804,172400,1534820730,3860,3860,3860,3860,0
|
|
20230804,172300,1534820730,3860,3860,3860,3860,0
|
|
20230804,172200,1534820730,3860,3860,3860,3860,0
|
|
20230804,172100,1534820730,3860,3860,3860,3860,0
|
|
20230804,172000,1534820730,3860,3860,3860,3860,0
|
|
20230804,171900,1534820730,3860,3860,3860,3860,0
|
|
20230804,171800,1534820730,3860,3860,3860,3860,0
|
|
20230804,171700,1534820730,3860,3860,3860,3860,0
|
|
20230804,171600,1534820730,3860,3860,3860,3860,0
|
|
20230804,171500,1534820730,3860,3860,3860,3860,0
|
|
20230804,171400,1534820730,3860,3860,3860,3860,0
|
|
20230804,171300,1534820730,3860,3860,3860,3860,0
|
|
20230804,171200,1534820730,3860,3860,3860,3860,0
|
|
20230804,171100,1534820730,3860,3860,3860,3860,0
|
|
20230804,171000,1534820730,3860,3860,3860,3860,0
|
|
20230804,170900,1534820730,3860,3860,3860,3860,0
|
|
20230804,170800,1534820730,3860,3860,3860,3860,0
|
|
20230804,170700,1534820730,3860,3860,3860,3860,0
|
|
20230804,170600,1534820730,3860,3860,3860,3860,0
|
|
20230804,170500,1534820730,3860,3860,3860,3860,0
|
|
20230804,170400,1534820730,3860,3860,3860,3860,0
|
|
20230804,170300,1534820730,3860,3860,3860,3860,0
|
|
20230804,170200,1534820730,3860,3860,3860,3860,0
|
|
20230804,170100,1534820730,3860,3860,3860,3860,0
|
|
20230804,170000,1534820730,3860,3860,3860,3860,0
|
|
20230804,165900,1534820730,3860,3860,3860,3860,0
|
|
20230804,165800,1534820730,3860,3860,3860,3860,0
|
|
20230804,165700,1534820730,3860,3860,3860,3860,0
|
|
20230804,165600,1534820730,3860,3860,3860,3860,0
|
|
20230804,165500,1534820730,3860,3860,3860,3860,13944
|
|
20230804,165400,1534820730,3860,3860,3860,3860,0
|
|
20230804,165300,1534820730,3860,3860,3860,3860,0
|
|
20230804,165200,1534820730,3860,3860,3860,3860,0
|
|
20230804,165100,1534820730,3860,3860,3860,3860,0
|
|
20230804,165000,1534820730,3860,3860,3860,3860,0
|
|
20230804,164900,1534820730,3860,3860,3860,3860,0
|
|
20230804,164800,1534820730,3860,3860,3860,3860,0
|
|
20230804,164700,1534820730,3860,3860,3860,3860,0
|
|
20230804,164600,1534820730,3860,3860,3860,3860,0
|
|
20230804,164500,1534820730,3860,3860,3860,3860,0
|
|
20230804,164400,1534820730,3860,3860,3860,3860,0
|
|
20230804,164300,1534820730,3860,3860,3860,3860,0
|
|
20230804,164200,1534820730,3860,3860,3860,3860,0
|
|
20230804,164100,1534820730,3860,3860,3860,3860,0
|
|
20230804,164000,1534820730,3860,3860,3860,3860,0
|
|
20230804,163900,1534820730,3860,3860,3860,3860,0
|
|
20230804,163800,1534820730,3860,3860,3860,3860,0
|
|
20230804,163700,1534820730,3860,3860,3860,3860,0
|
|
20230804,163600,1534820730,3860,3860,3860,3860,0
|
|
20230804,163500,1534820730,3860,3860,3860,3860,0
|
|
20230804,163400,1534820730,3860,3860,3860,3860,0
|
|
20230804,163300,1534820730,3860,3860,3860,3860,0
|
|
20230804,163200,1534820730,3860,3860,3860,3860,0
|
|
20230804,163100,1534820730,3860,3860,3860,3860,0
|
|
20230804,163000,1534820730,3860,3860,3860,3860,0
|
|
20230804,162900,1534820730,3860,3860,3860,3860,0
|
|
20230804,162800,1534820730,3860,3860,3860,3860,0
|
|
20230804,162700,1534820730,3860,3860,3860,3860,0
|
|
20230804,162600,1534820730,3860,3860,3860,3860,0
|
|
20230804,162500,1534820730,3860,3860,3860,3860,13944
|
|
20230804,162400,1534820730,3860,3860,3860,3860,0
|
|
20230804,162300,1534820730,3860,3860,3860,3860,0
|
|
20230804,162200,1534820730,3860,3860,3860,3860,0
|
|
20230804,162100,1534820730,3860,3860,3860,3860,0
|
|
20230804,162000,1534820730,3860,3860,3860,3860,0
|
|
20230804,161900,1534820730,3860,3860,3860,3860,0
|
|
20230804,161800,1534820730,3860,3860,3860,3860,0
|
|
20230804,161700,1534820730,3860,3860,3860,3860,0
|
|
20230804,161600,1534820730,3860,3860,3860,3860,0
|
|
20230804,161500,1534820730,3860,3860,3860,3860,0
|
|
20230804,161400,1534820730,3860,3860,3860,3860,0
|
|
20230804,161300,1534820730,3860,3860,3860,3860,0
|
|
20230804,161200,1534820730,3860,3860,3860,3860,0
|
|
20230804,161100,1534820730,3860,3860,3860,3860,0
|
|
20230804,161000,1534820730,3860,3860,3860,3860,0
|
|
20230804,160900,1534820730,3860,3860,3860,3860,0
|
|
20230804,160800,1534820730,3860,3860,3860,3860,0
|
|
20230804,160700,1534820730,3860,3860,3860,3860,0
|
|
20230804,160600,1534820730,3860,3860,3860,3860,0
|
|
20230804,160500,1534820730,3860,3860,3860,3860,0
|
|
20230804,160400,1534820730,3860,3860,3860,3860,0
|
|
20230804,160300,1534820730,3860,3860,3860,3860,0
|
|
20230804,160200,1534820730,3860,3860,3860,3860,0
|
|
20230804,160100,1534820730,3860,3860,3860,3860,0
|
|
20230804,160000,1534820730,3860,3860,3860,3860,0
|
|
20230804,155900,1534820730,3860,3860,3860,3860,0
|
|
20230804,155800,1534820730,3860,3860,3860,3860,0
|
|
20230804,155700,1534820730,3860,3860,3860,3860,0
|
|
20230804,155600,1534820730,3860,3860,3860,3860,0
|
|
20230804,155500,1534820730,3860,3860,3860,3860,13944
|
|
20230804,155400,1534820730,3860,3860,3860,3860,0
|
|
20230804,155300,1534820730,3860,3860,3860,3860,0
|
|
20230804,155200,1534820730,3860,3860,3860,3860,0
|
|
20230804,155100,1534820730,3860,3860,3860,3860,0
|
|
20230804,155000,1534820730,3860,3860,3860,3860,0
|
|
20230804,154900,1534820730,3860,3860,3860,3860,0
|
|
20230804,154800,1534820730,3860,3860,3860,3860,0
|
|
20230804,154700,1534820730,3860,3860,3860,3860,0
|
|
20230804,154600,1534820730,3860,3860,3860,3860,0
|
|
20230804,154500,1534820730,3860,3860,3860,3860,0
|
|
20230804,154400,1534820730,3860,3860,3860,3860,0
|
|
20230804,154300,1534820730,3860,3860,3860,3860,0
|
|
20230804,154200,1534820730,3860,3860,3860,3860,0
|
|
20230804,154100,1534820730,3860,3860,3860,3860,0
|
|
20230804,154000,1534820730,3860,3860,3860,3860,0
|
|
20230804,153900,1534820730,3860,3860,3860,3860,0
|
|
20230804,153800,1534820730,3860,3860,3860,3860,0
|
|
20230804,153700,1534820730,3860,3860,3860,3860,0
|
|
20230804,153600,1534820730,3860,3860,3860,3860,0
|
|
20230804,153500,1534820730,3860,3860,3860,3860,0
|
|
20230804,153400,1534820730,3860,3860,3860,3860,0
|
|
20230804,153300,1534820730,3860,3860,3860,3860,0
|
|
20230804,153200,1534820730,3860,3860,3860,3860,0
|
|
20230804,153100,1534820730,3860,3860,3860,3860,0
|
|
20230804,153000,1534820730,3860,3860,3860,3860,13944
|
|
20230804,152900,1480996890,3865,3865,3865,3865,0
|
|
20230804,152800,1480996890,3865,3865,3865,3865,0
|
|
20230804,152700,1480996890,3865,3865,3865,3865,0
|
|
20230804,152600,1480996890,3865,3865,3865,3865,0
|
|
20230804,152500,1480996890,3865,3865,3865,3865,0
|
|
20230804,152400,1480996890,3865,3865,3865,3865,0
|
|
20230804,152300,1480996890,3865,3865,3865,3865,0
|
|
20230804,152200,1480996890,3865,3865,3865,3865,0
|
|
20230804,152100,1480996890,3865,3865,3865,3865,0
|
|
20230804,152000,1480996890,3865,3865,3865,3865,0
|
|
20230804,151900,1480996890,3865,3865,3870,3850,259
|
|
20230804,151800,1479998825,3865,3860,3870,3850,3584
|
|
20230804,151700,1466196965,3870,3875,3875,3855,71
|
|
20230804,151600,1465923015,3875,3870,3875,3845,13111
|
|
20230804,151500,1415326595,3875,3870,3875,3870,218
|
|
20230804,151400,1414482925,3875,3870,3875,3870,826
|
|
20230804,151300,1411286295,3870,3875,3875,3870,1331
|
|
20230804,151200,1406135170,3875,3875,3875,3875,122
|
|
20230804,151100,1405662420,3875,3875,3875,3870,1240
|
|
20230804,151000,1400857425,3860,3870,3870,3860,97
|
|
20230804,150900,1400482975,3875,3870,3875,3860,471
|
|
20230804,150800,1398661575,3870,3870,3870,3865,1483
|
|
20230804,150700,1392922515,3870,3870,3870,3870,0
|
|
20230804,150600,1392922515,3870,3865,3870,3865,498
|
|
20230804,150500,1390996090,3870,3870,3870,3870,522
|
|
20230804,150400,1388975950,3870,3870,3870,3870,381
|
|
20230804,150300,1387501480,3870,3865,3870,3865,287
|
|
20230804,150200,1386391975,3865,3865,3870,3865,1544
|
|
20230804,150100,1380424315,3865,3870,3870,3865,483
|
|
20230804,150000,1378557130,3870,3870,3870,3855,576
|
|
20230804,145900,1376330215,3855,3865,3865,3850,1536
|
|
20230804,145800,1370413675,3870,3875,3875,3870,209
|
|
20230804,145700,1369604820,3880,3850,3880,3850,396
|
|
20230804,145600,1368071370,3855,3875,3880,3840,30187
|
|
20230804,145500,1251680185,3870,3870,3870,3870,438
|
|
20230804,145400,1249985125,3870,3875,3875,3870,122
|
|
20230804,145300,1249512735,3875,3875,3875,3875,0
|
|
20230804,145200,1249512735,3875,3860,3875,3850,10055
|
|
20230804,145100,1210784635,3875,3870,3875,3855,12571
|
|
20230804,145000,1162203295,3875,3870,3875,3870,6770
|
|
20230804,144900,1136002390,3870,3875,3875,3870,731
|
|
20230804,144800,1133173395,3875,3875,3875,3875,5645
|
|
20230804,144700,1111299020,3880,3885,3885,3880,1300
|
|
20230804,144600,1106253730,3885,3880,3885,3880,2650
|
|
20230804,144500,1095970000,3885,3885,3885,3885,1975
|
|
20230804,144400,1088297125,3885,3890,3890,3885,1681
|
|
20230804,144300,1081763035,3890,3890,3890,3890,1
|
|
20230804,144200,1081759145,3890,3900,3900,3890,1059
|
|
20230804,144100,1077636775,3900,3900,3900,3900,85
|
|
20230804,144000,1077305275,3900,3885,3900,3885,11
|
|
20230804,143900,1077262525,3890,3895,3895,3890,765
|
|
20230804,143800,1074286395,3895,3900,3900,3895,352
|
|
20230804,143700,1072914845,3900,3900,3900,3900,377
|
|
20230804,143600,1071444545,3900,3900,3900,3900,0
|
|
20230804,143500,1071444545,3900,3900,3900,3900,2
|
|
20230804,143400,1071436745,3900,3900,3900,3900,1
|
|
20230804,143300,1071432845,3900,3900,3900,3895,360
|
|
20230804,143200,1070029730,3900,3900,3900,3900,6
|
|
20230804,143100,1070006330,3900,3900,3900,3900,24
|
|
20230804,143000,1069912730,3900,3905,3905,3900,623
|
|
20230804,142900,1067480030,3890,3890,3890,3890,619
|
|
20230804,142800,1065072120,3890,3890,3890,3890,230
|
|
20230804,142700,1064177420,3905,3905,3905,3905,0
|
|
20230804,142600,1064177420,3905,3905,3905,3905,104
|
|
20230804,142500,1063771300,3905,3885,3905,3885,1002
|
|
20230804,142400,1059859510,3885,3905,3905,3885,3240
|
|
20230804,142300,1047231880,3905,3905,3905,3905,639
|
|
20230804,142200,1044736585,3905,3905,3905,3905,0
|
|
20230804,142100,1044736585,3905,3905,3905,3905,1
|
|
20230804,142000,1044732680,3900,3900,3900,3900,296
|
|
20230804,141900,1043578280,3900,3900,3900,3900,5
|
|
20230804,141800,1043558780,3890,3895,3895,3890,49
|
|
20230804,141700,1043368085,3895,3905,3905,3895,4
|
|
20230804,141600,1043352495,3895,3895,3895,3895,210
|
|
20230804,141500,1042534545,3895,3890,3895,3890,3258
|
|
20230804,141400,1029860890,3890,3895,3895,3890,61
|
|
20230804,141300,1029623445,3895,3895,3895,3895,132
|
|
20230804,141200,1029109305,3890,3900,3900,3890,542
|
|
20230804,141100,1027000790,3900,3900,3900,3900,1
|
|
20230804,141000,1026996890,3905,3905,3905,3905,1
|
|
20230804,140900,1026992985,3900,3900,3900,3900,20
|
|
20230804,140800,1026914985,3900,3900,3900,3900,72
|
|
20230804,140700,1026634185,3900,3900,3900,3900,0
|
|
20230804,140600,1026634185,3900,3890,3900,3890,6212
|
|
20230804,140500,1002414215,3880,3880,3880,3880,0
|
|
20230804,140400,1002414215,3880,3880,3880,3880,0
|
|
20230804,140300,1002414215,3880,3880,3880,3880,0
|
|
20230804,140200,1002414215,3880,3880,3880,3880,437
|
|
20230804,140100,1000718655,3880,3880,3880,3880,711
|
|
20230804,140000,997959975,3890,3890,3890,3890,42
|
|
20230804,135900,997796595,3880,3885,3885,3880,2000
|
|
20230804,135800,990036345,3880,3880,3880,3880,0
|
|
20230804,135700,990036345,3880,3880,3880,3880,3100
|
|
20230804,135600,978008345,3885,3885,3885,3885,725
|
|
20230804,135500,975191720,3885,3885,3885,3885,73
|
|
20230804,135400,974908115,3880,3880,3880,3880,0
|
|
20230804,135300,974908115,3880,3880,3885,3880,505
|
|
20230804,135200,972948705,3885,3885,3885,3885,86
|
|
20230804,135100,972614595,3885,3890,3890,3885,900
|
|
20230804,135000,969118045,3890,3890,3890,3890,134
|
|
20230804,134900,968596785,3890,3890,3890,3890,65
|
|
20230804,134800,968343935,3890,3895,3895,3890,49
|
|
20230804,134700,968153225,3895,3895,3895,3895,231
|
|
20230804,134600,967253480,3895,3895,3895,3895,20
|
|
20230804,134500,967175580,3895,3900,3900,3895,181
|
|
20230804,134400,966470535,3900,3900,3900,3900,0
|
|
20230804,134300,966470535,3900,3900,3900,3900,360
|
|
20230804,134200,965066535,3900,3895,3900,3895,63
|
|
20230804,134100,964821145,3900,3900,3900,3900,1
|
|
20230804,134000,964817245,3885,3885,3885,3885,29
|
|
20230804,133900,964704580,3900,3885,3900,3885,10
|
|
20230804,133800,964665610,3880,3890,3890,3880,2274
|
|
20230804,133700,955831340,3895,3895,3895,3895,59
|
|
20230804,133600,955601535,3895,3895,3895,3895,0
|
|
20230804,133500,955601535,3895,3895,3895,3895,2
|
|
20230804,133400,955593745,3885,3890,3890,3885,1442
|
|
20230804,133300,949991450,3890,3890,3890,3890,280
|
|
20230804,133200,948902250,3900,3900,3900,3900,0
|
|
20230804,133100,948902250,3900,3900,3900,3900,512
|
|
20230804,133000,946905450,3890,3890,3890,3890,22
|
|
20230804,132900,946819870,3890,3900,3900,3890,1563
|
|
20230804,132800,940739655,3900,3900,3900,3900,1
|
|
20230804,132700,940735755,3905,3895,3905,3895,182
|
|
20230804,132600,940026855,3895,3895,3895,3895,20
|
|
20230804,132500,939948955,3895,3895,3895,3895,0
|
|
20230804,132400,939948955,3895,3900,3900,3895,358
|
|
20230804,132300,938554520,3900,3900,3900,3900,0
|
|
20230804,132200,938554520,3900,3900,3900,3900,18
|
|
20230804,132100,938484320,3900,3900,3900,3900,20
|
|
20230804,132000,938406320,3900,3900,3900,3900,455
|
|
20230804,131900,936631820,3900,3900,3900,3900,0
|
|
20230804,131800,936631820,3900,3900,3900,3900,503
|
|
20230804,131700,934670120,3905,3905,3905,3905,23
|
|
20230804,131600,934580305,3905,3905,3905,3905,0
|
|
20230804,131500,934580305,3905,3900,3905,3895,49
|
|
20230804,131400,934389130,3900,3905,3905,3900,1614
|
|
20230804,131300,928094425,3905,3905,3905,3905,120
|
|
20230804,131200,927625825,3905,3905,3905,3905,590
|
|
20230804,131100,925321875,3900,3900,3900,3900,100
|
|
20230804,131000,924931875,3900,3900,3900,3900,782
|
|
20230804,130900,921882075,3915,3910,3915,3900,64
|
|
20230804,130800,921632225,3910,3910,3910,3910,2
|
|
20230804,130700,921624405,3910,3910,3910,3910,0
|
|
20230804,130600,921624405,3910,3910,3910,3910,0
|
|
20230804,130500,921624405,3910,3910,3910,3910,1450
|
|
20230804,130400,915954905,3910,3905,3910,3905,850
|
|
20230804,130300,912633155,3905,3905,3905,3905,0
|
|
20230804,130200,912633155,3905,3915,3920,3905,235
|
|
20230804,130100,911715230,3915,3915,3915,3915,3
|
|
20230804,130000,911703485,3915,3905,3915,3905,501
|
|
20230804,125900,909747070,3920,3920,3920,3920,0
|
|
20230804,125800,909747070,3920,3915,3920,3915,4
|
|
20230804,125700,909731405,3905,3915,3915,3905,378
|
|
20230804,125600,908251570,3915,3915,3915,3915,180
|
|
20230804,125500,907546870,3915,3905,3915,3905,990
|
|
20230804,125400,903674395,3910,3905,3910,3900,1252
|
|
20230804,125300,898785375,3905,3905,3905,3905,410
|
|
20230804,125200,897184325,3905,3890,3905,3890,502
|
|
20230804,125100,895231515,3900,3900,3900,3900,11
|
|
20230804,125000,895188615,3900,3900,3900,3900,500
|
|
20230804,124900,893238615,3900,3895,3900,3890,152
|
|
20230804,124800,892647290,3905,3905,3905,3905,2
|
|
20230804,124700,892639480,3890,3895,3895,3890,500
|
|
20230804,124600,890694230,3890,3890,3890,3890,9
|
|
20230804,124500,890659220,3890,3910,3910,3890,21
|
|
20230804,124400,890577130,3910,3890,3910,3890,37
|
|
20230804,124300,890433160,3890,3890,3890,3890,1500
|
|
20230804,124200,884598160,3910,3905,3910,3895,182
|
|
20230804,124100,883889135,3900,3905,3905,3900,255
|
|
20230804,124000,882894630,3910,3915,3915,3910,9
|
|
20230804,123900,882859420,3915,3910,3915,3910,153
|
|
20230804,123800,882261175,3910,3915,3920,3910,863
|
|
20230804,123700,878882570,3915,3915,3915,3915,4
|
|
20230804,123600,878866910,3915,3915,3915,3915,0
|
|
20230804,123500,878866910,3915,3915,3915,3915,0
|
|
20230804,123400,878866910,3915,3915,3915,3900,1266
|
|
20230804,123300,873928480,3915,3915,3915,3915,2
|
|
20230804,123200,873920650,3905,3905,3905,3905,923
|
|
20230804,123100,870316335,3905,3890,3905,3890,333
|
|
20230804,123000,869020950,3900,3900,3900,3895,780
|
|
20230804,122900,865982835,3905,3905,3905,3905,4
|
|
20230804,122800,865967215,3915,3915,3915,3915,0
|
|
20230804,122700,865967215,3915,3905,3915,3905,65
|
|
20230804,122600,865713360,3905,3905,3905,3905,30
|
|
20230804,122500,865596210,3905,3905,3905,3905,1
|
|
20230804,122400,865592305,3905,3900,3905,3900,980
|
|
20230804,122300,861770295,3905,3910,3910,3900,1105
|
|
20230804,122200,857460645,3910,3905,3910,3900,688
|
|
20230804,122100,854774825,3910,3910,3910,3910,14
|
|
20230804,122000,854720085,3920,3920,3920,3920,0
|
|
20230804,121900,854720085,3920,3905,3920,3905,502
|
|
20230804,121800,852759745,3905,3905,3905,3905,112
|
|
20230804,121700,852322385,3935,3935,3935,3935,0
|
|
20230804,121600,852322385,3935,3920,3935,3920,21
|
|
20230804,121500,852240050,3920,3955,3955,3900,4086
|
|
20230804,121400,836257710,3935,3960,3980,3930,1183
|
|
20230804,121300,831604280,3985,3940,3985,3940,416
|
|
20230804,121200,829959445,3940,3920,3945,3910,2233
|
|
20230804,121100,821202335,3920,3930,3930,3920,428
|
|
20230804,121000,819521575,3930,3940,3955,3930,1873
|
|
20230804,120900,812146190,3955,3955,3955,3955,1
|
|
20230804,120800,812142235,3955,3955,3955,3955,2660
|
|
20230804,120700,801621935,3955,3955,3955,3955,41
|
|
20230804,120600,801459780,3955,3940,3955,3940,674
|
|
20230804,120500,798798970,3940,3920,3995,3920,8058
|
|
20230804,120400,766874005,3910,3910,3910,3910,0
|
|
20230804,120300,766874005,3910,3910,3910,3910,1
|
|
20230804,120200,766870095,3910,3910,3910,3910,0
|
|
20230804,120100,766870095,3910,3920,3920,3910,1040
|
|
20230804,120000,762803295,3920,3920,3920,3920,2
|
|
20230804,115900,762795455,3910,3910,3910,3910,84
|
|
20230804,115800,762467015,3905,3905,3905,3905,0
|
|
20230804,115700,762467015,3905,3905,3905,3905,25
|
|
20230804,115600,762369390,3930,3930,3930,3930,0
|
|
20230804,115500,762369390,3930,3930,3930,3930,1
|
|
20230804,115400,762365460,3900,3930,3930,3900,1050
|
|
20230804,115300,758266995,3925,3925,3925,3925,200
|
|
20230804,115200,757481995,3925,3925,3925,3925,30
|
|
20230804,115100,757364245,3935,3925,3935,3900,8726
|
|
20230804,115000,723252865,3945,3930,3945,3930,40
|
|
20230804,114900,723095640,3930,3930,3930,3930,275
|
|
20230804,114800,722014890,3930,3930,3930,3930,149
|
|
20230804,114700,721429320,3930,3930,3930,3930,210
|
|
20230804,114600,720604020,3940,3935,3940,3935,8
|
|
20230804,114500,720572505,3935,3935,3935,3930,240
|
|
20230804,114400,719629165,3925,3945,3945,3925,850
|
|
20230804,114300,716290850,3950,3950,3950,3950,0
|
|
20230804,114200,716290850,3950,3950,3950,3950,54
|
|
20230804,114100,716077550,3955,3930,3955,3930,250
|
|
20230804,114000,715093850,3930,3930,3930,3930,55
|
|
20230804,113900,714877700,3930,3930,3930,3930,679
|
|
20230804,113800,712209230,3925,3955,3955,3925,312
|
|
20230804,113700,710984080,3930,3930,3930,3930,258
|
|
20230804,113600,709970140,3930,3930,3930,3925,284
|
|
20230804,113500,708855320,3930,3930,3930,3930,1229
|
|
20230804,113400,704025350,3935,3940,3940,3935,1807
|
|
20230804,113300,696914800,3940,3940,3940,3940,100
|
|
20230804,113200,696520800,3960,3960,3960,3960,0
|
|
20230804,113100,696520800,3960,3960,3960,3960,0
|
|
20230804,113000,696520800,3960,3960,3960,3960,9
|
|
20230804,112900,696485160,3935,3965,3965,3935,5100
|
|
20230804,112800,676411660,3970,3970,3970,3970,20
|
|
20230804,112700,676332260,3940,3945,3945,3940,5115
|
|
20230804,112600,656172410,3950,3960,3960,3950,613
|
|
20230804,112500,653749695,3955,3955,3955,3955,100
|
|
20230804,112400,653354195,3970,3970,3970,3970,0
|
|
20230804,112300,653354195,3970,3970,3970,3970,6
|
|
20230804,112200,653330375,3975,3955,3975,3955,33
|
|
20230804,112100,653199840,3975,3975,3975,3975,0
|
|
20230804,112000,653199840,3975,3975,3975,3975,265
|
|
20230804,111900,652146465,3980,3980,3980,3980,2
|
|
20230804,111800,652138505,3980,3980,3980,3980,0
|
|
20230804,111700,652138505,3980,3980,3980,3980,0
|
|
20230804,111600,652138505,3980,3980,3980,3980,6
|
|
20230804,111500,652114625,3980,3995,4005,3940,13530
|
|
20230804,111400,598453820,4005,4005,4005,4005,93
|
|
20230804,111300,598081355,3995,3995,3995,3995,44
|
|
20230804,111200,597905575,4005,4005,4005,4005,152
|
|
20230804,111100,597296815,4005,4010,4010,4005,7
|
|
20230804,111000,597268755,4010,3990,4010,3970,402
|
|
20230804,110900,595668885,4010,4000,4010,4000,176
|
|
20230804,110800,594964285,4005,4005,4005,4005,1001
|
|
20230804,110700,590955280,4000,4005,4005,4000,713
|
|
20230804,110600,588102470,4000,4005,4005,3990,2948
|
|
20230804,110500,576314215,4005,3990,4005,3990,3455
|
|
20230804,110400,562504285,3985,3990,3990,3985,190
|
|
20230804,110300,561747120,3985,3985,3985,3985,1200
|
|
20230804,110200,556965120,3980,3980,3980,3980,0
|
|
20230804,110100,556965120,3980,3980,3980,3980,484
|
|
20230804,110000,555038800,3980,3970,3980,3970,102
|
|
20230804,105900,554633325,3970,3970,3970,3970,333
|
|
20230804,105800,553311315,3970,3970,3970,3970,0
|
|
20230804,105700,553311315,3970,3970,3970,3970,598
|
|
20230804,105600,550937255,3975,3960,3975,3940,2525
|
|
20230804,105500,540986200,3970,3980,3980,3970,741
|
|
20230804,105400,538039620,3980,3980,3980,3980,467
|
|
20230804,105300,536180960,3980,3975,3980,3975,257
|
|
20230804,105200,535158360,3975,3980,3985,3975,3869
|
|
20230804,105100,519753965,3980,3965,3985,3965,4174
|
|
20230804,105000,503141090,3960,3940,3960,3940,2686
|
|
20230804,104900,492523560,3940,3940,3940,3940,86
|
|
20230804,104800,492184720,3940,3940,3940,3940,330
|
|
20230804,104700,490884520,3940,3940,3940,3940,90
|
|
20230804,104600,490529920,3940,3945,3945,3940,704
|
|
20230804,104500,487756140,3945,3940,3945,3940,71
|
|
20230804,104400,487476395,3945,3945,3945,3945,81
|
|
20230804,104300,487156850,3945,3945,3945,3945,10
|
|
20230804,104200,487117400,3945,3940,3945,3940,221
|
|
20230804,104100,486246555,3940,3940,3940,3940,300
|
|
20230804,104000,485064555,3945,3945,3945,3945,1
|
|
20230804,103900,485060610,3945,3945,3945,3945,16
|
|
20230804,103800,484997490,3940,3940,3940,3940,976
|
|
20230804,103700,481152050,3940,3925,3940,3925,547
|
|
20230804,103600,479003485,3925,3925,3925,3925,80
|
|
20230804,103500,478689485,3925,3925,3925,3925,10
|
|
20230804,103400,478650235,3925,3925,3925,3925,0
|
|
20230804,103300,478650235,3925,3925,3925,3925,0
|
|
20230804,103200,478650235,3925,3925,3925,3925,0
|
|
20230804,103100,478650235,3925,3925,3925,3925,16
|
|
20230804,103000,478587435,3925,3925,3925,3925,50
|
|
20230804,102900,478391185,3900,3900,3900,3900,1481
|
|
20230804,102800,472615285,3925,3925,3925,3925,1
|
|
20230804,102700,472611360,3900,3925,3925,3900,2
|
|
20230804,102600,472603535,3900,3900,3900,3900,0
|
|
20230804,102500,472603535,3900,3900,3900,3900,50
|
|
20230804,102400,472408535,3900,3900,3900,3900,944
|
|
20230804,102300,468726935,3900,3930,3930,3900,5043
|
|
20230804,102200,448979505,3930,3930,3930,3930,8
|
|
20230804,102100,448948065,3925,3930,3930,3925,5
|
|
20230804,102000,448928425,3930,3930,3930,3930,1
|
|
20230804,101900,448924495,3930,3935,3935,3930,562
|
|
20230804,101800,446713835,3935,3935,3935,3935,522
|
|
20230804,101700,444659765,3935,3935,3935,3935,0
|
|
20230804,101600,444659765,3935,3930,3935,3930,1332
|
|
20230804,101500,439420875,3935,3930,3935,3930,18
|
|
20230804,101400,439350050,3925,3925,3925,3925,0
|
|
20230804,101300,439350050,3925,3925,3925,3925,1053
|
|
20230804,101200,435217025,3925,3925,3925,3925,0
|
|
20230804,101100,435217025,3925,3930,3930,3925,900
|
|
20230804,101000,431684480,3925,3925,3935,3925,837
|
|
20230804,100900,428393815,3930,3935,3935,3930,1793
|
|
20230804,100800,421339815,3935,3935,3935,3935,1
|
|
20230804,100700,421335880,3930,3935,3935,3930,65
|
|
20230804,100600,421080145,3935,3930,3935,3925,1202
|
|
20230804,100500,416355790,3930,3920,3930,3920,1689
|
|
20230804,100400,409728900,3915,3915,3915,3915,354
|
|
20230804,100300,408342990,3910,3910,3910,3910,578
|
|
20230804,100200,406083010,3915,3905,3915,3905,869
|
|
20230804,100100,402684070,3905,3900,3905,3890,1520
|
|
20230804,100000,396756555,3905,3905,3905,3905,104
|
|
20230804,095900,396350435,3900,3900,3900,3900,674
|
|
20230804,095800,393721835,3900,3900,3900,3900,261
|
|
20230804,095700,392703935,3890,3890,3900,3890,708
|
|
20230804,095600,389946270,3895,3890,3895,3890,58
|
|
20230804,095500,389720375,3895,3895,3895,3890,880
|
|
20230804,095400,386296660,3895,3895,3895,3895,112
|
|
20230804,095300,385860420,3895,3875,3895,3875,5
|
|
20230804,095200,385840965,3875,3875,3875,3875,556
|
|
20230804,095100,383686465,3875,3875,3875,3875,0
|
|
20230804,095000,383686465,3875,3885,3885,3875,7082
|
|
20230804,094900,356226150,3885,3890,3890,3885,7530
|
|
20230804,094800,326969580,3895,3895,3895,3895,30
|
|
20230804,094700,326852730,3895,3895,3895,3895,10
|
|
20230804,094600,326813780,3885,3885,3885,3885,300
|
|
20230804,094500,325648280,3890,3895,3895,3890,1016
|
|
20230804,094400,321695960,3885,3885,3900,3885,508
|
|
20230804,094300,319717085,3890,3890,3890,3890,4246
|
|
20230804,094200,303200145,3890,3885,3890,3885,592
|
|
20230804,094100,300898015,3890,3885,3895,3885,123
|
|
20230804,094000,300419050,3895,3895,3895,3895,23
|
|
20230804,093900,300329465,3900,3900,3900,3900,58
|
|
20230804,093800,300103265,3900,3900,3900,3900,30
|
|
20230804,093700,299986265,3900,3880,3900,3875,1266
|
|
20230804,093600,295071935,3880,3880,3880,3880,12
|
|
20230804,093500,295025375,3890,3875,3895,3875,170
|
|
20230804,093400,294365565,3875,3895,3895,3875,331
|
|
20230804,093300,293076740,3895,3895,3895,3890,102
|
|
20230804,093200,292679950,3890,3890,3890,3890,1060
|
|
20230804,093100,288556550,3890,3870,3890,3860,2196
|
|
20230804,093000,280068580,3870,3860,3870,3860,2737
|
|
20230804,092900,269503740,3860,3870,3870,3860,3624
|
|
20230804,092800,255501870,3870,3870,3870,3870,31
|
|
20230804,092700,255381900,3865,3870,3870,3865,1462
|
|
20230804,092600,249729280,3865,3880,3885,3865,1907
|
|
20230804,092500,242350150,3870,3885,3885,3870,1430
|
|
20230804,092400,236815870,3885,3880,3885,3880,24
|
|
20230804,092300,236722635,3880,3895,3895,3865,2492
|
|
20230804,092200,227077350,3880,3890,3890,3880,943
|
|
20230804,092100,223409130,3870,3890,3890,3870,2106
|
|
20230804,092000,215256830,3890,3875,3890,3870,3462
|
|
20230804,091900,201836665,3870,3870,3870,3870,605
|
|
20230804,091800,199495315,3870,3875,3875,3865,143
|
|
20230804,091700,198942090,3865,3865,3865,3865,1734
|
|
20230804,091600,192240180,3885,3870,3885,3860,3885
|
|
20230804,091500,177225450,3865,3885,3885,3865,1256
|
|
20230804,091400,172368215,3890,3890,3890,3875,2971
|
|
20230804,091300,160845210,3895,3900,3900,3875,252
|
|
20230804,091200,159865200,3900,3875,3900,3875,101
|
|
20230804,091100,159473800,3875,3875,3875,3860,2368
|
|
20230804,091000,150310635,3875,3875,3875,3855,599
|
|
20230804,090900,147993510,3875,3860,3875,3845,2648
|
|
20230804,090800,137766745,3870,3875,3890,3855,7594
|
|
20230804,090700,108407315,3875,3890,3895,3875,7334
|
|
20230804,090600,79936285,3885,3890,3925,3885,6291
|
|
20230804,090500,55400045,3885,3935,3935,3885,483
|
|
20230804,090400,53520875,3940,3905,3940,3880,1420
|
|
20230804,090300,47981735,3880,3910,3910,3880,5179
|
|
20230804,090200,27819770,3940,3910,3940,3905,1614
|
|
20230804,090100,21516685,3905,3990,3990,3905,2829
|
|
20230804,090000,10370955,3995,3935,4000,3935,2626
|