629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192600,2940258840,3930,3930,3930,3930,63871
|
|
20230808,192500,2940258840,3930,3930,3930,3930,0
|
|
20230808,192400,2940258840,3930,3930,3930,3930,0
|
|
20230808,192300,2940258840,3930,3930,3930,3930,0
|
|
20230808,192200,2940258840,3930,3930,3930,3930,0
|
|
20230808,192100,2940258840,3930,3930,3930,3930,0
|
|
20230808,192000,2940258840,3930,3930,3930,3930,0
|
|
20230808,191900,2940258840,3930,3930,3930,3930,0
|
|
20230808,191800,2940258840,3930,3930,3930,3930,0
|
|
20230808,191700,2940258840,3930,3930,3930,3930,0
|
|
20230808,191600,2940258840,3930,3930,3930,3930,0
|
|
20230808,191500,2940258840,3930,3930,3930,3930,0
|
|
20230808,191400,2940258840,3930,3930,3930,3930,0
|
|
20230808,191300,2940258840,3930,3930,3930,3930,0
|
|
20230808,191200,2940258840,3930,3930,3930,3930,0
|
|
20230808,191100,2940258840,3930,3930,3930,3930,0
|
|
20230808,191000,2940258840,3930,3930,3930,3930,0
|
|
20230808,190900,2940258840,3930,3930,3930,3930,0
|
|
20230808,190800,2940258840,3930,3930,3930,3930,0
|
|
20230808,190700,2940258840,3930,3930,3930,3930,0
|
|
20230808,190600,2940258840,3930,3930,3930,3930,0
|
|
20230808,190500,2940258840,3930,3930,3930,3930,0
|
|
20230808,190400,2940258840,3930,3930,3930,3930,0
|
|
20230808,190300,2940258840,3930,3930,3930,3930,0
|
|
20230808,190200,2940258840,3930,3930,3930,3930,0
|
|
20230808,190100,2940258840,3930,3930,3930,3930,0
|
|
20230808,190000,2940258840,3930,3930,3930,3930,0
|
|
20230808,185900,2940258840,3930,3930,3930,3930,0
|
|
20230808,185800,2940258840,3930,3930,3930,3930,0
|
|
20230808,185700,2940258840,3930,3930,3930,3930,0
|
|
20230808,185600,2940258840,3930,3930,3930,3930,63871
|
|
20230808,185500,2940258840,3930,3930,3930,3930,0
|
|
20230808,185400,2940258840,3930,3930,3930,3930,0
|
|
20230808,185300,2940258840,3930,3930,3930,3930,0
|
|
20230808,185200,2940258840,3930,3930,3930,3930,0
|
|
20230808,185100,2940258840,3930,3930,3930,3930,0
|
|
20230808,185000,2940258840,3930,3930,3930,3930,0
|
|
20230808,184900,2940258840,3930,3930,3930,3930,0
|
|
20230808,184800,2940258840,3930,3930,3930,3930,0
|
|
20230808,184700,2940258840,3930,3930,3930,3930,0
|
|
20230808,184600,2940258840,3930,3930,3930,3930,0
|
|
20230808,184500,2940258840,3930,3930,3930,3930,0
|
|
20230808,184400,2940258840,3930,3930,3930,3930,0
|
|
20230808,184300,2940258840,3930,3930,3930,3930,0
|
|
20230808,184200,2940258840,3930,3930,3930,3930,0
|
|
20230808,184100,2940258840,3930,3930,3930,3930,0
|
|
20230808,184000,2940258840,3930,3930,3930,3930,0
|
|
20230808,183900,2940258840,3930,3930,3930,3930,0
|
|
20230808,183800,2940258840,3930,3930,3930,3930,0
|
|
20230808,183700,2940258840,3930,3930,3930,3930,0
|
|
20230808,183600,2940258840,3930,3930,3930,3930,0
|
|
20230808,183500,2940258840,3930,3930,3930,3930,0
|
|
20230808,183400,2940258840,3930,3930,3930,3930,0
|
|
20230808,183300,2940258840,3930,3930,3930,3930,0
|
|
20230808,183200,2940258840,3930,3930,3930,3930,0
|
|
20230808,183100,2940258840,3930,3930,3930,3930,0
|
|
20230808,183000,2940258840,3930,3930,3930,3930,0
|
|
20230808,182900,2940258840,3930,3930,3930,3930,0
|
|
20230808,182800,2940258840,3930,3930,3930,3930,0
|
|
20230808,182700,2940258840,3930,3930,3930,3930,0
|
|
20230808,182600,2940258840,3930,3930,3930,3930,63871
|
|
20230808,182500,2940258840,3930,3930,3930,3930,0
|
|
20230808,182400,2940258840,3930,3930,3930,3930,0
|
|
20230808,182300,2940258840,3930,3930,3930,3930,0
|
|
20230808,182200,2940258840,3930,3930,3930,3930,0
|
|
20230808,182100,2940258840,3930,3930,3930,3930,0
|
|
20230808,182000,2940258840,3930,3930,3930,3930,0
|
|
20230808,181900,2940258840,3930,3930,3930,3930,0
|
|
20230808,181800,2940258840,3930,3930,3930,3930,0
|
|
20230808,181700,2940258840,3930,3930,3930,3930,0
|
|
20230808,181600,2940258840,3930,3930,3930,3930,0
|
|
20230808,181500,2940258840,3930,3930,3930,3930,0
|
|
20230808,181400,2940258840,3930,3930,3930,3930,0
|
|
20230808,181300,2940258840,3930,3930,3930,3930,0
|
|
20230808,181200,2940258840,3930,3930,3930,3930,0
|
|
20230808,181100,2940258840,3930,3930,3930,3930,0
|
|
20230808,181000,2940258840,3930,3930,3930,3930,0
|
|
20230808,180900,2940258840,3930,3930,3930,3930,0
|
|
20230808,180800,2940258840,3930,3930,3930,3930,0
|
|
20230808,180700,2940258840,3930,3930,3930,3930,0
|
|
20230808,180600,2940258840,3930,3930,3930,3930,0
|
|
20230808,180500,2940258840,3930,3930,3930,3930,0
|
|
20230808,180400,2940258840,3930,3930,3930,3930,0
|
|
20230808,180300,2940258840,3930,3930,3930,3930,0
|
|
20230808,180200,2940258840,3930,3930,3930,3930,0
|
|
20230808,180100,2940258840,3930,3930,3930,3930,0
|
|
20230808,180000,2940258840,3930,3930,3930,3930,0
|
|
20230808,175900,2940258840,3930,3930,3930,3930,0
|
|
20230808,175800,2940258840,3930,3930,3930,3930,0
|
|
20230808,175700,2940258840,3930,3930,3930,3930,0
|
|
20230808,175600,2940258840,3930,3930,3930,3930,63871
|
|
20230808,175500,2940258840,3930,3930,3930,3930,0
|
|
20230808,175400,2940258840,3930,3930,3930,3930,0
|
|
20230808,175300,2940258840,3930,3930,3930,3930,0
|
|
20230808,175200,2940258840,3930,3930,3930,3930,0
|
|
20230808,175100,2940258840,3930,3930,3930,3930,0
|
|
20230808,175000,2940258840,3930,3930,3930,3930,0
|
|
20230808,174900,2940258840,3930,3930,3930,3930,0
|
|
20230808,174800,2940258840,3930,3930,3930,3930,0
|
|
20230808,174700,2940258840,3930,3930,3930,3930,0
|
|
20230808,174600,2940258840,3930,3930,3930,3930,0
|
|
20230808,174500,2940258840,3930,3930,3930,3930,0
|
|
20230808,174400,2940258840,3930,3930,3930,3930,0
|
|
20230808,174300,2940258840,3930,3930,3930,3930,0
|
|
20230808,174200,2940258840,3930,3930,3930,3930,0
|
|
20230808,174100,2940258840,3930,3930,3930,3930,0
|
|
20230808,174000,2940258840,3930,3930,3930,3930,0
|
|
20230808,173900,2940258840,3930,3930,3930,3930,0
|
|
20230808,173800,2940258840,3930,3930,3930,3930,0
|
|
20230808,173700,2940258840,3930,3930,3930,3930,0
|
|
20230808,173600,2940258840,3930,3930,3930,3930,0
|
|
20230808,173500,2940258840,3930,3930,3930,3930,0
|
|
20230808,173400,2940258840,3930,3930,3930,3930,0
|
|
20230808,173300,2940258840,3930,3930,3930,3930,0
|
|
20230808,173200,2940258840,3930,3930,3930,3930,0
|
|
20230808,173100,2940258840,3930,3930,3930,3930,0
|
|
20230808,173000,2940258840,3930,3930,3930,3930,0
|
|
20230808,172900,2940258840,3930,3930,3930,3930,0
|
|
20230808,172800,2940258840,3930,3930,3930,3930,0
|
|
20230808,172700,2940258840,3930,3930,3930,3930,0
|
|
20230808,172600,2940258840,3930,3930,3930,3930,63871
|
|
20230808,172500,2940258840,3930,3930,3930,3930,0
|
|
20230808,172400,2940258840,3930,3930,3930,3930,0
|
|
20230808,172300,2940258840,3930,3930,3930,3930,0
|
|
20230808,172200,2940258840,3930,3930,3930,3930,0
|
|
20230808,172100,2940258840,3930,3930,3930,3930,0
|
|
20230808,172000,2940258840,3930,3930,3930,3930,0
|
|
20230808,171900,2940258840,3930,3930,3930,3930,0
|
|
20230808,171800,2940258840,3930,3930,3930,3930,0
|
|
20230808,171700,2940258840,3930,3930,3930,3930,0
|
|
20230808,171600,2940258840,3930,3930,3930,3930,0
|
|
20230808,171500,2940258840,3930,3930,3930,3930,0
|
|
20230808,171400,2940258840,3930,3930,3930,3930,0
|
|
20230808,171300,2940258840,3930,3930,3930,3930,0
|
|
20230808,171200,2940258840,3930,3930,3930,3930,0
|
|
20230808,171100,2940258840,3930,3930,3930,3930,0
|
|
20230808,171000,2940258840,3930,3930,3930,3930,0
|
|
20230808,170900,2940258840,3930,3930,3930,3930,0
|
|
20230808,170800,2940258840,3930,3930,3930,3930,0
|
|
20230808,170700,2940258840,3930,3930,3930,3930,0
|
|
20230808,170600,2940258840,3930,3930,3930,3930,0
|
|
20230808,170500,2940258840,3930,3930,3930,3930,0
|
|
20230808,170400,2940258840,3930,3930,3930,3930,0
|
|
20230808,170300,2940258840,3930,3930,3930,3930,0
|
|
20230808,170200,2940258840,3930,3930,3930,3930,0
|
|
20230808,170100,2940258840,3930,3930,3930,3930,0
|
|
20230808,170000,2940258840,3930,3930,3930,3930,0
|
|
20230808,165900,2940258840,3930,3930,3930,3930,0
|
|
20230808,165800,2940258840,3930,3930,3930,3930,0
|
|
20230808,165700,2940258840,3930,3930,3930,3930,0
|
|
20230808,165600,2940258840,3930,3930,3930,3930,63871
|
|
20230808,165500,2940258840,3930,3930,3930,3930,0
|
|
20230808,165400,2940258840,3930,3930,3930,3930,0
|
|
20230808,165300,2940258840,3930,3930,3930,3930,0
|
|
20230808,165200,2940258840,3930,3930,3930,3930,0
|
|
20230808,165100,2940258840,3930,3930,3930,3930,0
|
|
20230808,165000,2940258840,3930,3930,3930,3930,0
|
|
20230808,164900,2940258840,3930,3930,3930,3930,0
|
|
20230808,164800,2940258840,3930,3930,3930,3930,0
|
|
20230808,164700,2940258840,3930,3930,3930,3930,0
|
|
20230808,164600,2940258840,3930,3930,3930,3930,0
|
|
20230808,164500,2940258840,3930,3930,3930,3930,0
|
|
20230808,164400,2940258840,3930,3930,3930,3930,0
|
|
20230808,164300,2940258840,3930,3930,3930,3930,0
|
|
20230808,164200,2940258840,3930,3930,3930,3930,0
|
|
20230808,164100,2940258840,3930,3930,3930,3930,0
|
|
20230808,164000,2940258840,3930,3930,3930,3930,0
|
|
20230808,163900,2940258840,3930,3930,3930,3930,0
|
|
20230808,163800,2940258840,3930,3930,3930,3930,0
|
|
20230808,163700,2940258840,3930,3930,3930,3930,0
|
|
20230808,163600,2940258840,3930,3930,3930,3930,0
|
|
20230808,163500,2940258840,3930,3930,3930,3930,0
|
|
20230808,163400,2940258840,3930,3930,3930,3930,0
|
|
20230808,163300,2940258840,3930,3930,3930,3930,0
|
|
20230808,163200,2940258840,3930,3930,3930,3930,0
|
|
20230808,163100,2940258840,3930,3930,3930,3930,0
|
|
20230808,163000,2940258840,3930,3930,3930,3930,0
|
|
20230808,162900,2940258840,3930,3930,3930,3930,0
|
|
20230808,162800,2940258840,3930,3930,3930,3930,0
|
|
20230808,162700,2940258840,3930,3930,3930,3930,0
|
|
20230808,162600,2940258840,3930,3930,3930,3930,63871
|
|
20230808,162500,2940258840,3930,3930,3930,3930,0
|
|
20230808,162400,2940258840,3930,3930,3930,3930,0
|
|
20230808,162300,2940258840,3930,3930,3930,3930,0
|
|
20230808,162200,2940258840,3930,3930,3930,3930,0
|
|
20230808,162100,2940258840,3930,3930,3930,3930,0
|
|
20230808,162000,2940258840,3930,3930,3930,3930,0
|
|
20230808,161900,2940258840,3930,3930,3930,3930,0
|
|
20230808,161800,2940258840,3930,3930,3930,3930,0
|
|
20230808,161700,2940258840,3930,3930,3930,3930,0
|
|
20230808,161600,2940258840,3930,3930,3930,3930,0
|
|
20230808,161500,2940258840,3930,3930,3930,3930,0
|
|
20230808,161400,2940258840,3930,3930,3930,3930,0
|
|
20230808,161300,2940258840,3930,3930,3930,3930,0
|
|
20230808,161200,2940258840,3930,3930,3930,3930,0
|
|
20230808,161100,2940258840,3930,3930,3930,3930,0
|
|
20230808,161000,2940258840,3930,3930,3930,3930,0
|
|
20230808,160900,2940258840,3930,3930,3930,3930,0
|
|
20230808,160800,2940258840,3930,3930,3930,3930,0
|
|
20230808,160700,2940258840,3930,3930,3930,3930,0
|
|
20230808,160600,2940258840,3930,3930,3930,3930,0
|
|
20230808,160500,2940258840,3930,3930,3930,3930,0
|
|
20230808,160400,2940258840,3930,3930,3930,3930,0
|
|
20230808,160300,2940258840,3930,3930,3930,3930,0
|
|
20230808,160200,2940258840,3930,3930,3930,3930,0
|
|
20230808,160100,2940258840,3930,3930,3930,3930,0
|
|
20230808,160000,2940258840,3930,3930,3930,3930,0
|
|
20230808,155900,2940258840,3930,3930,3930,3930,0
|
|
20230808,155800,2940258840,3930,3930,3930,3930,0
|
|
20230808,155700,2940258840,3930,3930,3930,3930,0
|
|
20230808,155600,2940258840,3930,3930,3930,3930,63871
|
|
20230808,155500,2940258840,3930,3930,3930,3930,0
|
|
20230808,155400,2940258840,3930,3930,3930,3930,0
|
|
20230808,155300,2940258840,3930,3930,3930,3930,0
|
|
20230808,155200,2940258840,3930,3930,3930,3930,0
|
|
20230808,155100,2940258840,3930,3930,3930,3930,0
|
|
20230808,155000,2940258840,3930,3930,3930,3930,0
|
|
20230808,154900,2940258840,3930,3930,3930,3930,0
|
|
20230808,154800,2940258840,3930,3930,3930,3930,0
|
|
20230808,154700,2940258840,3930,3930,3930,3930,0
|
|
20230808,154600,2940258840,3930,3930,3930,3930,0
|
|
20230808,154500,2940258840,3930,3930,3930,3930,0
|
|
20230808,154400,2940258840,3930,3930,3930,3930,0
|
|
20230808,154300,2940258840,3930,3930,3930,3930,0
|
|
20230808,154200,2940258840,3930,3930,3930,3930,0
|
|
20230808,154100,2940258840,3930,3930,3930,3930,0
|
|
20230808,154000,2940258840,3930,3930,3930,3930,0
|
|
20230808,153900,2940258840,3930,3930,3930,3930,0
|
|
20230808,153800,2940258840,3930,3930,3930,3930,0
|
|
20230808,153700,2940258840,3930,3930,3930,3930,0
|
|
20230808,153600,2940258840,3930,3930,3930,3930,0
|
|
20230808,153500,2940258840,3930,3930,3930,3930,0
|
|
20230808,153400,2940258840,3930,3930,3930,3930,0
|
|
20230808,153300,2940258840,3930,3930,3930,3930,0
|
|
20230808,153200,2940258840,3930,3930,3930,3930,0
|
|
20230808,153100,2940258840,3930,3930,3930,3930,0
|
|
20230808,153000,2940258840,3930,3930,3930,3930,63871
|
|
20230808,152900,2689245810,3920,3920,3920,3920,0
|
|
20230808,152800,2689245810,3920,3920,3920,3920,0
|
|
20230808,152700,2689245810,3920,3920,3920,3920,0
|
|
20230808,152600,2689245810,3920,3920,3920,3920,0
|
|
20230808,152500,2689245810,3920,3920,3920,3920,0
|
|
20230808,152400,2689245810,3920,3920,3920,3920,0
|
|
20230808,152300,2689245810,3920,3920,3920,3920,0
|
|
20230808,152200,2689245810,3920,3920,3920,3920,0
|
|
20230808,152100,2689245810,3920,3920,3920,3920,0
|
|
20230808,152000,2689245810,3920,3920,3920,3920,0
|
|
20230808,151900,2689245810,3920,3885,3930,3870,32005
|
|
20230808,151800,2563803745,3880,3920,3935,3840,27755
|
|
20230808,151700,2455714630,3895,3800,3925,3790,59556
|
|
20230808,151600,2224996065,3800,3725,3800,3725,29739
|
|
20230808,151500,2113193020,3730,3720,3730,3720,1179
|
|
20230808,151400,2108798525,3730,3720,3730,3720,786
|
|
20230808,151300,2105872365,3720,3720,3720,3715,2687
|
|
20230808,151200,2095879275,3715,3710,3720,3700,6288
|
|
20230808,151100,2072547755,3710,3715,3715,3710,369
|
|
20230808,151000,2071178670,3715,3710,3720,3710,4482
|
|
20230808,150900,2054526910,3710,3715,3715,3710,967
|
|
20230808,150800,2050939150,3710,3710,3715,3710,864
|
|
20230808,150700,2047733270,3710,3715,3715,3710,861
|
|
20230808,150600,2044538825,3710,3715,3715,3705,1147
|
|
20230808,150500,2040283120,3715,3710,3715,3710,780
|
|
20230808,150400,2037389165,3710,3715,3715,3700,706
|
|
20230808,150300,2034769190,3710,3705,3710,3700,5173
|
|
20230808,150200,2015593920,3705,3710,3710,3700,1456
|
|
20230808,150100,2010205930,3700,3700,3700,3700,296
|
|
20230808,150000,2009110730,3705,3710,3710,3700,753
|
|
20230808,145900,2006320960,3700,3700,3700,3700,1590
|
|
20230808,145800,2000437960,3715,3705,3715,3700,2522
|
|
20230808,145700,1991105395,3705,3705,3705,3705,1155
|
|
20230808,145600,1986826120,3720,3720,3720,3720,1
|
|
20230808,145500,1986822400,3720,3720,3720,3700,56
|
|
20230808,145400,1986614280,3700,3705,3720,3700,1551
|
|
20230808,145300,1980871490,3710,3710,3710,3710,552
|
|
20230808,145200,1978823570,3715,3715,3715,3710,388
|
|
20230808,145100,1977383790,3715,3715,3715,3715,170
|
|
20230808,145000,1976752240,3715,3705,3715,3700,2024
|
|
20230808,144900,1969243220,3705,3705,3705,3705,20
|
|
20230808,144800,1969169120,3700,3700,3700,3700,66
|
|
20230808,144700,1968924920,3700,3715,3715,3700,3050
|
|
20230808,144600,1957639780,3700,3705,3705,3700,536
|
|
20230808,144500,1955655125,3705,3700,3705,3700,12860
|
|
20230808,144400,1908068685,3700,3705,3705,3700,1711
|
|
20230808,144300,1901729525,3705,3705,3705,3705,2052
|
|
20230808,144200,1894126865,3705,3705,3705,3705,5880
|
|
20230808,144100,1872341465,3705,3710,3710,3705,4073
|
|
20230808,144000,1857233805,3710,3710,3710,3710,60
|
|
20230808,143900,1857011205,3720,3720,3720,3720,492
|
|
20230808,143800,1855180965,3720,3720,3720,3720,1654
|
|
20230808,143700,1849028085,3720,3710,3720,3710,1861
|
|
20230808,143600,1842110275,3710,3710,3710,3710,15
|
|
20230808,143500,1842054625,3710,3720,3730,3710,853
|
|
20230808,143400,1838885495,3720,3720,3720,3720,1000
|
|
20230808,143300,1835165495,3720,3715,3720,3715,834
|
|
20230808,143200,1832065330,3715,3715,3715,3715,375
|
|
20230808,143100,1830672205,3715,3715,3715,3715,34
|
|
20230808,143000,1830545895,3715,3710,3715,3710,237
|
|
20230808,142900,1829665940,3705,3705,3705,3705,149
|
|
20230808,142800,1829113895,3705,3710,3710,3705,29
|
|
20230808,142700,1829006445,3720,3720,3720,3720,1189
|
|
20230808,142600,1824583365,3720,3720,3720,3720,38
|
|
20230808,142500,1824442005,3730,3730,3730,3730,9
|
|
20230808,142400,1824408435,3730,3720,3730,3720,31
|
|
20230808,142300,1824293035,3705,3705,3705,3705,301
|
|
20230808,142200,1823177830,3705,3705,3705,3705,62
|
|
20230808,142100,1822948120,3705,3705,3705,3705,53
|
|
20230808,142000,1822751755,3705,3730,3730,3705,1061
|
|
20230808,141900,1818819225,3730,3730,3730,3730,62
|
|
20230808,141800,1818587965,3735,3730,3735,3720,1014
|
|
20230808,141700,1814807235,3730,3730,3730,3730,27
|
|
20230808,141600,1814706525,3730,3705,3730,3705,61
|
|
20230808,141500,1814480245,3705,3705,3705,3705,0
|
|
20230808,141400,1814480245,3705,3705,3705,3705,5
|
|
20230808,141300,1814461720,3705,3705,3705,3705,0
|
|
20230808,141200,1814461720,3705,3705,3705,3705,40
|
|
20230808,141100,1814313520,3705,3705,3705,3705,1000
|
|
20230808,141000,1810608520,3705,3735,3735,3705,2113
|
|
20230808,140900,1802776175,3735,3730,3735,3710,130
|
|
20230808,140800,1802291550,3730,3730,3730,3730,1
|
|
20230808,140700,1802287820,3710,3710,3710,3710,133
|
|
20230808,140600,1801794390,3710,3710,3710,3710,0
|
|
20230808,140500,1801794390,3710,3710,3710,3710,442
|
|
20230808,140400,1800154570,3710,3710,3710,3710,0
|
|
20230808,140300,1800154570,3710,3710,3710,3710,20
|
|
20230808,140200,1800080370,3740,3740,3740,3740,200
|
|
20230808,140100,1799332370,3740,3715,3740,3710,1002
|
|
20230808,140000,1795613780,3745,3745,3745,3745,1
|
|
20230808,135900,1795610035,3745,3745,3745,3745,1
|
|
20230808,135800,1795606290,3715,3715,3715,3715,100
|
|
20230808,135700,1795234790,3715,3725,3725,3715,500
|
|
20230808,135600,1793376195,3755,3755,3755,3755,0
|
|
20230808,135500,1793376195,3755,3750,3755,3750,5
|
|
20230808,135400,1793357440,3725,3725,3725,3725,0
|
|
20230808,135300,1793357440,3725,3720,3725,3720,6
|
|
20230808,135200,1793335100,3735,3720,3735,3720,401
|
|
20230808,135100,1791843365,3720,3720,3720,3720,436
|
|
20230808,135000,1790221445,3720,3720,3720,3720,0
|
|
20230808,134900,1790221445,3720,3720,3720,3720,60
|
|
20230808,134800,1789998245,3720,3720,3720,3720,0
|
|
20230808,134700,1789998245,3720,3725,3735,3720,1745
|
|
20230808,134600,1783502240,3725,3725,3725,3725,1
|
|
20230808,134500,1783498515,3725,3725,3725,3725,37
|
|
20230808,134400,1783360690,3735,3735,3735,3735,2
|
|
20230808,134300,1783353220,3735,3735,3735,3735,0
|
|
20230808,134200,1783353220,3735,3735,3735,3735,0
|
|
20230808,134100,1783353220,3735,3735,3735,3735,1
|
|
20230808,134000,1783349485,3725,3735,3735,3725,882
|
|
20230808,133900,1780060485,3735,3735,3735,3735,500
|
|
20230808,133800,1778192985,3735,3735,3735,3735,40
|
|
20230808,133700,1778043585,3735,3735,3735,3735,40
|
|
20230808,133600,1777894185,3735,3735,3735,3735,235
|
|
20230808,133500,1777016460,3735,3735,3735,3735,0
|
|
20230808,133400,1777016460,3735,3735,3735,3735,101
|
|
20230808,133300,1776639225,3735,3735,3735,3735,250
|
|
20230808,133200,1775705475,3750,3750,3750,3750,0
|
|
20230808,133100,1775705475,3750,3750,3750,3750,0
|
|
20230808,133000,1775705475,3750,3750,3750,3735,2137
|
|
20230808,132900,1767721670,3750,3750,3750,3750,5000
|
|
20230808,132800,1748971670,3740,3740,3740,3740,1
|
|
20230808,132700,1748967930,3740,3755,3755,3740,2
|
|
20230808,132600,1748960435,3740,3740,3740,3740,2
|
|
20230808,132500,1748952955,3735,3735,3735,3735,0
|
|
20230808,132400,1748952955,3735,3735,3735,3735,0
|
|
20230808,132300,1748952955,3735,3735,3735,3735,0
|
|
20230808,132200,1748952955,3735,3735,3735,3735,5
|
|
20230808,132100,1748934280,3735,3735,3755,3735,977
|
|
20230808,132000,1745275185,3755,3755,3755,3755,5
|
|
20230808,131900,1745256410,3755,3750,3755,3750,41
|
|
20230808,131800,1745102495,3730,3730,3730,3730,63
|
|
20230808,131700,1744867505,3730,3730,3730,3725,1551
|
|
20230808,131600,1739084725,3730,3740,3740,3730,1093
|
|
20230808,131500,1734997105,3750,3750,3750,3750,0
|
|
20230808,131400,1734997105,3750,3735,3750,3735,5000
|
|
20230808,131300,1716272860,3725,3725,3725,3725,0
|
|
20230808,131200,1716272860,3725,3725,3725,3725,100
|
|
20230808,131100,1715900360,3725,3725,3725,3725,0
|
|
20230808,131000,1715900360,3725,3725,3725,3725,3806
|
|
20230808,130900,1701723010,3725,3725,3725,3725,2000
|
|
20230808,130800,1694273010,3720,3720,3725,3720,238
|
|
20230808,130700,1693387600,3720,3720,3720,3720,1346
|
|
20230808,130600,1688380480,3720,3720,3720,3720,0
|
|
20230808,130500,1688380480,3720,3720,3720,3720,92
|
|
20230808,130400,1688038240,3720,3720,3725,3720,1563
|
|
20230808,130300,1682223280,3720,3720,3720,3720,337
|
|
20230808,130200,1680969640,3720,3720,3720,3720,1029
|
|
20230808,130100,1677141760,3720,3705,3720,3705,4163
|
|
20230808,130000,1661690520,3710,3710,3710,3710,240
|
|
20230808,125900,1660800120,3710,3710,3710,3705,89
|
|
20230808,125800,1660469935,3710,3710,3710,3710,0
|
|
20230808,125700,1660469935,3710,3710,3710,3710,1621
|
|
20230808,125600,1654456025,3710,3710,3710,3710,1101
|
|
20230808,125500,1650371315,3710,3710,3710,3710,216
|
|
20230808,125400,1649569955,3715,3715,3715,3715,0
|
|
20230808,125300,1649569955,3715,3715,3715,3715,86
|
|
20230808,125200,1649250465,3710,3710,3710,3710,331
|
|
20230808,125100,1648022455,3715,3715,3715,3715,0
|
|
20230808,125000,1648022455,3715,3715,3715,3715,0
|
|
20230808,124900,1648022455,3715,3710,3715,3710,6
|
|
20230808,124800,1648000190,3710,3710,3710,3710,1
|
|
20230808,124700,1647996480,3710,3710,3715,3710,16
|
|
20230808,124600,1647937115,3705,3705,3705,3705,0
|
|
20230808,124500,1647937115,3705,3705,3705,3705,0
|
|
20230808,124400,1647937115,3705,3705,3705,3705,200
|
|
20230808,124300,1647196115,3705,3705,3705,3705,100
|
|
20230808,124200,1646825615,3705,3705,3705,3705,81
|
|
20230808,124100,1646525510,3705,3710,3710,3705,600
|
|
20230808,124000,1644300705,3710,3710,3710,3710,389
|
|
20230808,123900,1642857515,3710,3710,3710,3710,0
|
|
20230808,123800,1642857515,3710,3710,3710,3710,21
|
|
20230808,123700,1642779605,3710,3710,3710,3710,5
|
|
20230808,123600,1642761055,3710,3710,3710,3710,1
|
|
20230808,123500,1642757345,3710,3710,3710,3710,7
|
|
20230808,123400,1642731375,3710,3710,3710,3710,2
|
|
20230808,123300,1642723955,3710,3710,3710,3710,16
|
|
20230808,123200,1642664595,3710,3715,3715,3710,1702
|
|
20230808,123100,1636342745,3720,3720,3720,3720,55
|
|
20230808,123000,1636138145,3720,3720,3720,3720,51
|
|
20230808,122900,1635948425,3720,3720,3720,3720,0
|
|
20230808,122800,1635948425,3720,3720,3720,3720,0
|
|
20230808,122700,1635948425,3720,3720,3720,3720,1
|
|
20230808,122600,1635944705,3710,3710,3710,3710,250
|
|
20230808,122500,1635017205,3710,3710,3710,3710,9
|
|
20230808,122400,1634983815,3710,3710,3710,3710,790
|
|
20230808,122300,1632052915,3710,3710,3710,3710,0
|
|
20230808,122200,1632052915,3710,3710,3710,3710,210
|
|
20230808,122100,1631273815,3710,3710,3710,3710,642
|
|
20230808,122000,1628891995,3710,3710,3710,3710,300
|
|
20230808,121900,1627778995,3710,3720,3720,3705,1396
|
|
20230808,121800,1622601615,3710,3710,3710,3710,48
|
|
20230808,121700,1622423535,3710,3710,3710,3710,246
|
|
20230808,121600,1621510875,3710,3710,3710,3710,686
|
|
20230808,121500,1618965815,3710,3710,3710,3710,296
|
|
20230808,121400,1617867655,3710,3710,3710,3710,0
|
|
20230808,121300,1617867655,3710,3710,3710,3710,200
|
|
20230808,121200,1617125655,3705,3705,3705,3705,250
|
|
20230808,121100,1616199405,3710,3710,3710,3710,175
|
|
20230808,121000,1615550155,3710,3720,3720,3710,1595
|
|
20230808,120900,1609632135,3720,3710,3720,3710,729
|
|
20230808,120800,1606923900,3710,3715,3720,3710,1648
|
|
20230808,120700,1600807325,3715,3720,3720,3715,25
|
|
20230808,120600,1600714340,3720,3720,3720,3720,0
|
|
20230808,120500,1600714340,3720,3720,3720,3710,405
|
|
20230808,120400,1599209740,3720,3720,3720,3720,5
|
|
20230808,120300,1599191140,3720,3720,3720,3720,0
|
|
20230808,120200,1599191140,3720,3720,3720,3715,625
|
|
20230808,120100,1596866345,3725,3725,3725,3725,0
|
|
20230808,120000,1596866345,3725,3725,3725,3725,0
|
|
20230808,115900,1596866345,3725,3725,3725,3725,2
|
|
20230808,115800,1596858895,3725,3725,3725,3725,1005
|
|
20230808,115700,1593115270,3705,3720,3720,3705,1000
|
|
20230808,115600,1589408205,3720,3725,3725,3720,38
|
|
20230808,115500,1589266840,3725,3725,3725,3725,0
|
|
20230808,115400,1589266840,3725,3705,3725,3705,2
|
|
20230808,115300,1589259410,3705,3705,3705,3705,1
|
|
20230808,115200,1589255705,3705,3715,3715,3705,1485
|
|
20230808,115100,1583753710,3715,3725,3725,3715,11
|
|
20230808,115000,1583712835,3705,3705,3705,3705,20
|
|
20230808,114900,1583638735,3705,3705,3705,3700,341
|
|
20230808,114800,1582376700,3705,3700,3705,3700,713
|
|
20230808,114700,1579738585,3705,3700,3705,3700,296
|
|
20230808,114600,1578642490,3705,3705,3705,3705,620
|
|
20230808,114500,1576345390,3705,3715,3715,3705,1300
|
|
20230808,114400,1571519655,3725,3730,3730,3725,56
|
|
20230808,114300,1571311025,3730,3725,3730,3725,580
|
|
20230808,114200,1569147875,3730,3725,3730,3720,163
|
|
20230808,114100,1568541380,3720,3720,3720,3720,189
|
|
20230808,114000,1567838300,3720,3735,3735,3720,314
|
|
20230808,113900,1566670120,3715,3715,3715,3715,0
|
|
20230808,113800,1566670120,3715,3715,3715,3715,20
|
|
20230808,113700,1566595820,3740,3715,3740,3715,167
|
|
20230808,113600,1565971490,3740,3715,3740,3715,41
|
|
20230808,113500,1565819150,3710,3740,3740,3710,375
|
|
20230808,113400,1564418900,3745,3720,3745,3720,4110
|
|
20230808,113300,1549043510,3720,3720,3720,3720,0
|
|
20230808,113200,1549043510,3720,3715,3720,3715,1000
|
|
20230808,113100,1545323910,3690,3690,3690,3690,0
|
|
20230808,113000,1545323910,3690,3710,3710,3685,1088
|
|
20230808,112900,1541305510,3720,3720,3720,3720,17
|
|
20230808,112800,1541242270,3700,3700,3700,3690,10103
|
|
20230808,112700,1503889020,3700,3700,3705,3700,1170
|
|
20230808,112600,1499559770,3700,3720,3720,3695,42314
|
|
20230808,112500,1342672505,3720,3725,3725,3720,9987
|
|
20230808,112400,1305516585,3725,3725,3725,3725,1083
|
|
20230808,112300,1301482410,3730,3725,3730,3725,338
|
|
20230808,112200,1300223245,3725,3730,3730,3725,2256
|
|
20230808,112100,1291818965,3725,3725,3725,3725,744
|
|
20230808,112000,1289047565,3725,3725,3725,3725,0
|
|
20230808,111900,1289047565,3725,3725,3725,3725,0
|
|
20230808,111800,1289047565,3725,3725,3725,3725,0
|
|
20230808,111700,1289047565,3725,3725,3725,3725,101
|
|
20230808,111600,1288671340,3725,3725,3725,3725,1640
|
|
20230808,111500,1282562340,3725,3725,3725,3720,72
|
|
20230808,111400,1282294145,3740,3725,3740,3725,1172
|
|
20230808,111300,1277928410,3720,3730,3730,3720,7079
|
|
20230808,111200,1251559155,3740,3740,3740,3730,1121
|
|
20230808,111100,1247377715,3730,3735,3745,3730,1559
|
|
20230808,111000,1241561025,3745,3730,3745,3730,1767
|
|
20230808,110900,1234960800,3740,3730,3740,3725,104
|
|
20230808,110800,1234573285,3725,3725,3725,3725,35
|
|
20230808,110700,1234442910,3740,3740,3740,3740,150
|
|
20230808,110600,1233881910,3725,3735,3735,3725,6380
|
|
20230808,110500,1210114460,3735,3735,3735,3735,2
|
|
20230808,110400,1210106990,3735,3725,3735,3725,3504
|
|
20230808,110300,1197044100,3725,3735,3735,3725,202
|
|
20230808,110200,1196291130,3735,3730,3735,3730,357
|
|
20230808,110100,1194959290,3730,3730,3730,3730,702
|
|
20230808,110000,1192340830,3735,3730,3735,3730,2116
|
|
20230808,105900,1184448140,3745,3735,3745,3735,600
|
|
20230808,105800,1182203135,3735,3735,3735,3730,3821
|
|
20230808,105700,1167935525,3740,3740,3740,3735,123
|
|
20230808,105600,1167475605,3735,3735,3735,3735,407
|
|
20230808,105500,1165955460,3735,3735,3735,3730,1754
|
|
20230808,105400,1159410915,3735,3745,3745,3735,2369
|
|
20230808,105300,1150560820,3750,3755,3755,3750,12
|
|
20230808,105200,1150515770,3755,3755,3755,3755,16
|
|
20230808,105100,1150455690,3755,3755,3755,3755,2
|
|
20230808,105000,1150448180,3755,3755,3755,3755,2
|
|
20230808,104900,1150440670,3745,3755,3760,3745,63
|
|
20230808,104800,1150204360,3755,3770,3770,3740,791
|
|
20230808,104700,1147245850,3745,3745,3745,3740,10390
|
|
20230808,104600,1108350750,3745,3750,3750,3745,808
|
|
20230808,104500,1105324670,3750,3755,3755,3750,2705
|
|
20230808,104400,1095180785,3750,3750,3750,3750,3000
|
|
20230808,104300,1083930785,3750,3750,3750,3750,232
|
|
20230808,104200,1083060785,3750,3750,3750,3750,0
|
|
20230808,104100,1083060785,3750,3750,3750,3750,137
|
|
20230808,104000,1082547035,3750,3750,3750,3750,0
|
|
20230808,103900,1082547035,3750,3750,3750,3745,2092
|
|
20230808,103800,1074702285,3750,3750,3750,3750,0
|
|
20230808,103700,1074702285,3750,3755,3755,3750,1000
|
|
20230808,103600,1070952255,3775,3775,3775,3775,163
|
|
20230808,103500,1070336930,3775,3755,3775,3750,3598
|
|
20230808,103400,1056843605,3755,3755,3755,3755,13
|
|
20230808,103300,1056794790,3775,3775,3775,3775,1
|
|
20230808,103200,1056791015,3775,3775,3775,3775,2110
|
|
20230808,103100,1048825765,3750,3750,3750,3750,31
|
|
20230808,103000,1048709515,3770,3770,3770,3770,70
|
|
20230808,102900,1048445615,3755,3755,3755,3750,1327
|
|
20230808,102800,1043464620,3755,3750,3755,3750,105
|
|
20230808,102700,1043070845,3755,3760,3760,3755,2550
|
|
20230808,102600,1033489665,3760,3760,3760,3760,0
|
|
20230808,102500,1033489665,3760,3765,3765,3760,1167
|
|
20230808,102400,1029101655,3770,3770,3770,3770,3211
|
|
20230808,102300,1016996185,3770,3770,3770,3770,34
|
|
20230808,102200,1016868005,3775,3775,3775,3775,2148
|
|
20230808,102100,1008759305,3775,3785,3785,3775,1468
|
|
20230808,102000,1003215055,3790,3785,3795,3780,908
|
|
20230808,101900,999782685,3795,3795,3795,3795,1
|
|
20230808,101800,999778890,3795,3780,3795,3780,21
|
|
20230808,101700,999699495,3795,3780,3795,3780,2170
|
|
20230808,101600,991496595,3795,3790,3795,3790,779
|
|
20230808,101500,988544170,3790,3800,3800,3790,1623
|
|
20230808,101400,982392105,3800,3795,3800,3795,405
|
|
20230808,101300,980854930,3800,3800,3800,3800,241
|
|
20230808,101200,979939130,3800,3820,3820,3800,2613
|
|
20230808,101100,969993215,3825,3825,3825,3825,501
|
|
20230808,101000,968076890,3825,3810,3825,3810,5788
|
|
20230808,100900,945968470,3810,3805,3810,3805,241
|
|
20230808,100800,945051450,3800,3785,3800,3785,16996
|
|
20230808,100700,880593255,3770,3770,3770,3765,800
|
|
20230808,100600,877578755,3750,3770,3770,3750,10000
|
|
20230808,100500,840043870,3770,3785,3785,3770,11
|
|
20230808,100400,840002385,3785,3785,3785,3785,1
|
|
20230808,100300,839998600,3765,3765,3765,3765,0
|
|
20230808,100200,839998600,3765,3775,3775,3765,843
|
|
20230808,100100,836824605,3785,3780,3785,3775,3404
|
|
20230808,100000,823974490,3780,3785,3785,3780,54
|
|
20230808,095900,823770105,3780,3780,3780,3775,2880
|
|
20230808,095800,812895585,3780,3755,3780,3755,188
|
|
20230808,095700,812189245,3770,3750,3770,3750,13309
|
|
20230808,095600,762080495,3750,3770,3770,3750,3918
|
|
20230808,095500,747387895,3770,3770,3770,3770,5
|
|
20230808,095400,747369045,3770,3760,3770,3750,1327
|
|
20230808,095300,742392155,3770,3760,3770,3760,5585
|
|
20230808,095200,721392345,3765,3775,3775,3765,2524
|
|
20230808,095100,711876910,3775,3775,3775,3770,15
|
|
20230808,095000,711820315,3775,3780,3785,3775,319
|
|
20230808,094900,710614540,3785,3780,3790,3780,1951
|
|
20230808,094800,703230990,3785,3780,3785,3770,985
|
|
20230808,094700,699506080,3780,3780,3780,3775,3000
|
|
20230808,094600,688166930,3780,3785,3785,3775,827
|
|
20230808,094500,685040445,3785,3785,3790,3750,14661
|
|
20230808,094400,629874065,3780,3765,3780,3760,885
|
|
20230808,094300,626538300,3765,3750,3765,3750,2781
|
|
20230808,094200,616092065,3750,3730,3750,3725,3370
|
|
20230808,094100,603482475,3740,3725,3740,3725,1082
|
|
20230808,094000,599452010,3725,3735,3740,3725,4132
|
|
20230808,093900,584053700,3735,3745,3745,3735,862
|
|
20230808,093800,580827080,3745,3745,3745,3725,2925
|
|
20230808,093700,569901680,3740,3740,3740,3740,284
|
|
20230808,093600,568839520,3740,3735,3750,3725,5892
|
|
20230808,093500,546852795,3735,3750,3755,3735,1734
|
|
20230808,093400,540370095,3750,3750,3755,3740,2251
|
|
20230808,093300,531938830,3750,3740,3750,3740,1283
|
|
20230808,093200,527136490,3745,3745,3745,3740,11
|
|
20230808,093100,527095300,3745,3745,3745,3740,199
|
|
20230808,093000,526351030,3745,3730,3745,3730,1086
|
|
20230808,092900,522293545,3730,3745,3745,3730,453
|
|
20230808,092800,520597810,3745,3750,3750,3745,904
|
|
20230808,092700,517211805,3745,3745,3750,3745,500
|
|
20230808,092600,515339105,3740,3730,3740,3720,6997
|
|
20230808,092500,489277275,3730,3750,3750,3730,8616
|
|
20230808,092400,457119005,3750,3740,3750,3740,728
|
|
20230808,092300,454394250,3740,3740,3740,3740,3400
|
|
20230808,092200,441678250,3740,3740,3740,3740,1546
|
|
20230808,092100,435896210,3740,3740,3740,3740,1267
|
|
20230808,092000,431157630,3740,3740,3750,3740,925
|
|
20230808,091900,427696160,3740,3750,3750,3740,292
|
|
20230808,091800,426603190,3750,3750,3750,3740,200
|
|
20230808,091700,425854080,3740,3730,3740,3730,771
|
|
20230808,091600,422970590,3725,3735,3740,3720,7494
|
|
20230808,091500,395060790,3725,3745,3750,3725,8838
|
|
20230808,091400,362026050,3760,3745,3760,3735,2097
|
|
20230808,091300,354158415,3745,3750,3750,3740,8177
|
|
20230808,091200,323534465,3750,3780,3780,3745,15357
|
|
20230808,091100,265821165,3785,3795,3795,3780,1288
|
|
20230808,091000,260948480,3785,3790,3790,3780,2352
|
|
20230808,090900,252048715,3790,3800,3800,3790,11300
|
|
20230808,090800,209129000,3805,3825,3825,3805,5268
|
|
20230808,090700,189051010,3820,3825,3825,3820,1607
|
|
20230808,090600,182908215,3825,3825,3825,3820,1022
|
|
20230808,090500,178999085,3825,3815,3825,3815,1757
|
|
20230808,090400,172281445,3810,3840,3840,3810,11106
|
|
20230808,090300,129869450,3830,3825,3830,3815,2923
|
|
20230808,090200,118696450,3830,3830,3830,3830,153
|
|
20230808,090100,118110460,3855,3830,3855,3820,4237
|
|
20230808,090000,101877600,3830,3810,3855,3810,26637
|