656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,195200,5054641050,9740,9740,9740,9740,0
|
|
20230807,195100,5054641050,9740,9740,9740,9740,0
|
|
20230807,195000,5054641050,9740,9740,9740,9740,0
|
|
20230807,194900,5054641050,9740,9740,9740,9740,0
|
|
20230807,194800,5054641050,9740,9740,9740,9740,0
|
|
20230807,194700,5054641050,9740,9740,9740,9740,0
|
|
20230807,194600,5054641050,9740,9740,9740,9740,0
|
|
20230807,194500,5054641050,9740,9740,9740,9740,0
|
|
20230807,194400,5054641050,9740,9740,9740,9740,0
|
|
20230807,194300,5054641050,9740,9740,9740,9740,0
|
|
20230807,194200,5054641050,9740,9740,9740,9740,0
|
|
20230807,194100,5054641050,9740,9740,9740,9740,0
|
|
20230807,194000,5054641050,9740,9740,9740,9740,0
|
|
20230807,193900,5054641050,9740,9740,9740,9740,0
|
|
20230807,193800,5054641050,9740,9740,9740,9740,0
|
|
20230807,193700,5054641050,9740,9740,9740,9740,0
|
|
20230807,193600,5054641050,9740,9740,9740,9740,0
|
|
20230807,193500,5054641050,9740,9740,9740,9740,0
|
|
20230807,193400,5054641050,9740,9740,9740,9740,0
|
|
20230807,193300,5054641050,9740,9740,9740,9740,0
|
|
20230807,193200,5054641050,9740,9740,9740,9740,0
|
|
20230807,193100,5054641050,9740,9740,9740,9740,0
|
|
20230807,193000,5054641050,9740,9740,9740,9740,0
|
|
20230807,192900,5054641050,9740,9740,9740,9740,0
|
|
20230807,192800,5054641050,9740,9740,9740,9740,0
|
|
20230807,192700,5054641050,9740,9740,9740,9740,0
|
|
20230807,192600,5054641050,9740,9740,9740,9740,0
|
|
20230807,192500,5054641050,9740,9740,9740,9740,0
|
|
20230807,192400,5054641050,9740,9740,9740,9740,0
|
|
20230807,192300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,192200,5054641050,9740,9740,9740,9740,0
|
|
20230807,192100,5054641050,9740,9740,9740,9740,0
|
|
20230807,192000,5054641050,9740,9740,9740,9740,0
|
|
20230807,191900,5054641050,9740,9740,9740,9740,0
|
|
20230807,191800,5054641050,9740,9740,9740,9740,0
|
|
20230807,191700,5054641050,9740,9740,9740,9740,0
|
|
20230807,191600,5054641050,9740,9740,9740,9740,0
|
|
20230807,191500,5054641050,9740,9740,9740,9740,0
|
|
20230807,191400,5054641050,9740,9740,9740,9740,0
|
|
20230807,191300,5054641050,9740,9740,9740,9740,0
|
|
20230807,191200,5054641050,9740,9740,9740,9740,0
|
|
20230807,191100,5054641050,9740,9740,9740,9740,0
|
|
20230807,191000,5054641050,9740,9740,9740,9740,0
|
|
20230807,190900,5054641050,9740,9740,9740,9740,0
|
|
20230807,190800,5054641050,9740,9740,9740,9740,0
|
|
20230807,190700,5054641050,9740,9740,9740,9740,0
|
|
20230807,190600,5054641050,9740,9740,9740,9740,0
|
|
20230807,190500,5054641050,9740,9740,9740,9740,0
|
|
20230807,190400,5054641050,9740,9740,9740,9740,0
|
|
20230807,190300,5054641050,9740,9740,9740,9740,0
|
|
20230807,190200,5054641050,9740,9740,9740,9740,0
|
|
20230807,190100,5054641050,9740,9740,9740,9740,0
|
|
20230807,190000,5054641050,9740,9740,9740,9740,0
|
|
20230807,185900,5054641050,9740,9740,9740,9740,0
|
|
20230807,185800,5054641050,9740,9740,9740,9740,0
|
|
20230807,185700,5054641050,9740,9740,9740,9740,0
|
|
20230807,185600,5054641050,9740,9740,9740,9740,0
|
|
20230807,185500,5054641050,9740,9740,9740,9740,0
|
|
20230807,185400,5054641050,9740,9740,9740,9740,0
|
|
20230807,185300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,185200,5054641050,9740,9740,9740,9740,0
|
|
20230807,185100,5054641050,9740,9740,9740,9740,0
|
|
20230807,185000,5054641050,9740,9740,9740,9740,0
|
|
20230807,184900,5054641050,9740,9740,9740,9740,0
|
|
20230807,184800,5054641050,9740,9740,9740,9740,0
|
|
20230807,184700,5054641050,9740,9740,9740,9740,0
|
|
20230807,184600,5054641050,9740,9740,9740,9740,0
|
|
20230807,184500,5054641050,9740,9740,9740,9740,0
|
|
20230807,184400,5054641050,9740,9740,9740,9740,0
|
|
20230807,184300,5054641050,9740,9740,9740,9740,0
|
|
20230807,184200,5054641050,9740,9740,9740,9740,0
|
|
20230807,184100,5054641050,9740,9740,9740,9740,0
|
|
20230807,184000,5054641050,9740,9740,9740,9740,0
|
|
20230807,183900,5054641050,9740,9740,9740,9740,0
|
|
20230807,183800,5054641050,9740,9740,9740,9740,0
|
|
20230807,183700,5054641050,9740,9740,9740,9740,0
|
|
20230807,183600,5054641050,9740,9740,9740,9740,0
|
|
20230807,183500,5054641050,9740,9740,9740,9740,0
|
|
20230807,183400,5054641050,9740,9740,9740,9740,0
|
|
20230807,183300,5054641050,9740,9740,9740,9740,0
|
|
20230807,183200,5054641050,9740,9740,9740,9740,0
|
|
20230807,183100,5054641050,9740,9740,9740,9740,0
|
|
20230807,183000,5054641050,9740,9740,9740,9740,0
|
|
20230807,182900,5054641050,9740,9740,9740,9740,0
|
|
20230807,182800,5054641050,9740,9740,9740,9740,0
|
|
20230807,182700,5054641050,9740,9740,9740,9740,0
|
|
20230807,182600,5054641050,9740,9740,9740,9740,0
|
|
20230807,182500,5054641050,9740,9740,9740,9740,0
|
|
20230807,182400,5054641050,9740,9740,9740,9740,0
|
|
20230807,182300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,182200,5054641050,9740,9740,9740,9740,0
|
|
20230807,182100,5054641050,9740,9740,9740,9740,0
|
|
20230807,182000,5054641050,9740,9740,9740,9740,0
|
|
20230807,181900,5054641050,9740,9740,9740,9740,0
|
|
20230807,181800,5054641050,9740,9740,9740,9740,0
|
|
20230807,181700,5054641050,9740,9740,9740,9740,0
|
|
20230807,181600,5054641050,9740,9740,9740,9740,0
|
|
20230807,181500,5054641050,9740,9740,9740,9740,0
|
|
20230807,181400,5054641050,9740,9740,9740,9740,0
|
|
20230807,181300,5054641050,9740,9740,9740,9740,0
|
|
20230807,181200,5054641050,9740,9740,9740,9740,0
|
|
20230807,181100,5054641050,9740,9740,9740,9740,0
|
|
20230807,181000,5054641050,9740,9740,9740,9740,0
|
|
20230807,180900,5054641050,9740,9740,9740,9740,0
|
|
20230807,180800,5054641050,9740,9740,9740,9740,0
|
|
20230807,180700,5054641050,9740,9740,9740,9740,0
|
|
20230807,180600,5054641050,9740,9740,9740,9740,0
|
|
20230807,180500,5054641050,9740,9740,9740,9740,0
|
|
20230807,180400,5054641050,9740,9740,9740,9740,0
|
|
20230807,180300,5054641050,9740,9740,9740,9740,0
|
|
20230807,180200,5054641050,9740,9740,9740,9740,0
|
|
20230807,180100,5054641050,9740,9740,9740,9740,0
|
|
20230807,180000,5054641050,9740,9740,9740,9740,0
|
|
20230807,175900,5054641050,9740,9740,9740,9740,0
|
|
20230807,175800,5054641050,9740,9740,9740,9740,0
|
|
20230807,175700,5054641050,9740,9740,9740,9740,0
|
|
20230807,175600,5054641050,9740,9740,9740,9740,0
|
|
20230807,175500,5054641050,9740,9740,9740,9740,0
|
|
20230807,175400,5054641050,9740,9740,9740,9740,0
|
|
20230807,175300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,175200,5054641050,9740,9740,9740,9740,0
|
|
20230807,175100,5054641050,9740,9740,9740,9740,0
|
|
20230807,175000,5054641050,9740,9740,9740,9740,0
|
|
20230807,174900,5054641050,9740,9740,9740,9740,0
|
|
20230807,174800,5054641050,9740,9740,9740,9740,0
|
|
20230807,174700,5054641050,9740,9740,9740,9740,0
|
|
20230807,174600,5054641050,9740,9740,9740,9740,0
|
|
20230807,174500,5054641050,9740,9740,9740,9740,0
|
|
20230807,174400,5054641050,9740,9740,9740,9740,0
|
|
20230807,174300,5054641050,9740,9740,9740,9740,0
|
|
20230807,174200,5054641050,9740,9740,9740,9740,0
|
|
20230807,174100,5054641050,9740,9740,9740,9740,0
|
|
20230807,174000,5054641050,9740,9740,9740,9740,0
|
|
20230807,173900,5054641050,9740,9740,9740,9740,0
|
|
20230807,173800,5054641050,9740,9740,9740,9740,0
|
|
20230807,173700,5054641050,9740,9740,9740,9740,0
|
|
20230807,173600,5054641050,9740,9740,9740,9740,0
|
|
20230807,173500,5054641050,9740,9740,9740,9740,0
|
|
20230807,173400,5054641050,9740,9740,9740,9740,0
|
|
20230807,173300,5054641050,9740,9740,9740,9740,0
|
|
20230807,173200,5054641050,9740,9740,9740,9740,0
|
|
20230807,173100,5054641050,9740,9740,9740,9740,0
|
|
20230807,173000,5054641050,9740,9740,9740,9740,0
|
|
20230807,172900,5054641050,9740,9740,9740,9740,0
|
|
20230807,172800,5054641050,9740,9740,9740,9740,0
|
|
20230807,172700,5054641050,9740,9740,9740,9740,0
|
|
20230807,172600,5054641050,9740,9740,9740,9740,0
|
|
20230807,172500,5054641050,9740,9740,9740,9740,0
|
|
20230807,172400,5054641050,9740,9740,9740,9740,0
|
|
20230807,172300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,172200,5054641050,9740,9740,9740,9740,0
|
|
20230807,172100,5054641050,9740,9740,9740,9740,0
|
|
20230807,172000,5054641050,9740,9740,9740,9740,0
|
|
20230807,171900,5054641050,9740,9740,9740,9740,0
|
|
20230807,171800,5054641050,9740,9740,9740,9740,0
|
|
20230807,171700,5054641050,9740,9740,9740,9740,0
|
|
20230807,171600,5054641050,9740,9740,9740,9740,0
|
|
20230807,171500,5054641050,9740,9740,9740,9740,0
|
|
20230807,171400,5054641050,9740,9740,9740,9740,0
|
|
20230807,171300,5054641050,9740,9740,9740,9740,0
|
|
20230807,171200,5054641050,9740,9740,9740,9740,0
|
|
20230807,171100,5054641050,9740,9740,9740,9740,0
|
|
20230807,171000,5054641050,9740,9740,9740,9740,0
|
|
20230807,170900,5054641050,9740,9740,9740,9740,0
|
|
20230807,170800,5054641050,9740,9740,9740,9740,0
|
|
20230807,170700,5054641050,9740,9740,9740,9740,0
|
|
20230807,170600,5054641050,9740,9740,9740,9740,0
|
|
20230807,170500,5054641050,9740,9740,9740,9740,0
|
|
20230807,170400,5054641050,9740,9740,9740,9740,0
|
|
20230807,170300,5054641050,9740,9740,9740,9740,0
|
|
20230807,170200,5054641050,9740,9740,9740,9740,0
|
|
20230807,170100,5054641050,9740,9740,9740,9740,0
|
|
20230807,170000,5054641050,9740,9740,9740,9740,0
|
|
20230807,165900,5054641050,9740,9740,9740,9740,0
|
|
20230807,165800,5054641050,9740,9740,9740,9740,0
|
|
20230807,165700,5054641050,9740,9740,9740,9740,0
|
|
20230807,165600,5054641050,9740,9740,9740,9740,0
|
|
20230807,165500,5054641050,9740,9740,9740,9740,0
|
|
20230807,165400,5054641050,9740,9740,9740,9740,0
|
|
20230807,165300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,165200,5054641050,9740,9740,9740,9740,0
|
|
20230807,165100,5054641050,9740,9740,9740,9740,0
|
|
20230807,165000,5054641050,9740,9740,9740,9740,0
|
|
20230807,164900,5054641050,9740,9740,9740,9740,0
|
|
20230807,164800,5054641050,9740,9740,9740,9740,0
|
|
20230807,164700,5054641050,9740,9740,9740,9740,0
|
|
20230807,164600,5054641050,9740,9740,9740,9740,0
|
|
20230807,164500,5054641050,9740,9740,9740,9740,0
|
|
20230807,164400,5054641050,9740,9740,9740,9740,0
|
|
20230807,164300,5054641050,9740,9740,9740,9740,0
|
|
20230807,164200,5054641050,9740,9740,9740,9740,0
|
|
20230807,164100,5054641050,9740,9740,9740,9740,0
|
|
20230807,164000,5054641050,9740,9740,9740,9740,0
|
|
20230807,163900,5054641050,9740,9740,9740,9740,0
|
|
20230807,163800,5054641050,9740,9740,9740,9740,0
|
|
20230807,163700,5054641050,9740,9740,9740,9740,0
|
|
20230807,163600,5054641050,9740,9740,9740,9740,0
|
|
20230807,163500,5054641050,9740,9740,9740,9740,0
|
|
20230807,163400,5054641050,9740,9740,9740,9740,0
|
|
20230807,163300,5054641050,9740,9740,9740,9740,0
|
|
20230807,163200,5054641050,9740,9740,9740,9740,0
|
|
20230807,163100,5054641050,9740,9740,9740,9740,0
|
|
20230807,163000,5054641050,9740,9740,9740,9740,0
|
|
20230807,162900,5054641050,9740,9740,9740,9740,0
|
|
20230807,162800,5054641050,9740,9740,9740,9740,0
|
|
20230807,162700,5054641050,9740,9740,9740,9740,0
|
|
20230807,162600,5054641050,9740,9740,9740,9740,0
|
|
20230807,162500,5054641050,9740,9740,9740,9740,0
|
|
20230807,162400,5054641050,9740,9740,9740,9740,0
|
|
20230807,162300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,162200,5054641050,9740,9740,9740,9740,0
|
|
20230807,162100,5054641050,9740,9740,9740,9740,0
|
|
20230807,162000,5054641050,9740,9740,9740,9740,0
|
|
20230807,161900,5054641050,9740,9740,9740,9740,0
|
|
20230807,161800,5054641050,9740,9740,9740,9740,0
|
|
20230807,161700,5054641050,9740,9740,9740,9740,0
|
|
20230807,161600,5054641050,9740,9740,9740,9740,0
|
|
20230807,161500,5054641050,9740,9740,9740,9740,0
|
|
20230807,161400,5054641050,9740,9740,9740,9740,0
|
|
20230807,161300,5054641050,9740,9740,9740,9740,0
|
|
20230807,161200,5054641050,9740,9740,9740,9740,0
|
|
20230807,161100,5054641050,9740,9740,9740,9740,0
|
|
20230807,161000,5054641050,9740,9740,9740,9740,0
|
|
20230807,160900,5054641050,9740,9740,9740,9740,0
|
|
20230807,160800,5054641050,9740,9740,9740,9740,0
|
|
20230807,160700,5054641050,9740,9740,9740,9740,0
|
|
20230807,160600,5054641050,9740,9740,9740,9740,0
|
|
20230807,160500,5054641050,9740,9740,9740,9740,0
|
|
20230807,160400,5054641050,9740,9740,9740,9740,0
|
|
20230807,160300,5054641050,9740,9740,9740,9740,0
|
|
20230807,160200,5054641050,9740,9740,9740,9740,0
|
|
20230807,160100,5054641050,9740,9740,9740,9740,0
|
|
20230807,160000,5054641050,9740,9740,9740,9740,0
|
|
20230807,155900,5054641050,9740,9740,9740,9740,0
|
|
20230807,155800,5054641050,9740,9740,9740,9740,0
|
|
20230807,155700,5054641050,9740,9740,9740,9740,0
|
|
20230807,155600,5054641050,9740,9740,9740,9740,0
|
|
20230807,155500,5054641050,9740,9740,9740,9740,0
|
|
20230807,155400,5054641050,9740,9740,9740,9740,0
|
|
20230807,155300,5054641050,9740,9740,9740,9740,5269
|
|
20230807,155200,5054641050,9740,9740,9740,9740,0
|
|
20230807,155100,5054641050,9740,9740,9740,9740,0
|
|
20230807,155000,5054641050,9740,9740,9740,9740,0
|
|
20230807,154900,5054641050,9740,9740,9740,9740,0
|
|
20230807,154800,5054641050,9740,9740,9740,9740,0
|
|
20230807,154700,5054641050,9740,9740,9740,9740,0
|
|
20230807,154600,5054641050,9740,9740,9740,9740,0
|
|
20230807,154500,5054641050,9740,9740,9740,9740,0
|
|
20230807,154400,5054641050,9740,9740,9740,9740,0
|
|
20230807,154300,5054641050,9740,9740,9740,9740,0
|
|
20230807,154200,5054641050,9740,9740,9740,9740,0
|
|
20230807,154100,5054641050,9740,9740,9740,9740,0
|
|
20230807,154000,5054641050,9740,9740,9740,9740,0
|
|
20230807,153900,5054641050,9740,9740,9740,9740,0
|
|
20230807,153800,5054641050,9740,9740,9740,9740,0
|
|
20230807,153700,5054641050,9740,9740,9740,9740,0
|
|
20230807,153600,5054641050,9740,9740,9740,9740,0
|
|
20230807,153500,5054641050,9740,9740,9740,9740,0
|
|
20230807,153400,5054641050,9740,9740,9740,9740,0
|
|
20230807,153300,5054641050,9740,9740,9740,9740,0
|
|
20230807,153200,5054641050,9740,9740,9740,9740,0
|
|
20230807,153100,5054641050,9740,9740,9740,9740,0
|
|
20230807,153000,5054641050,9740,9740,9740,9740,5269
|
|
20230807,152900,5003320990,9720,9720,9720,9720,0
|
|
20230807,152800,5003320990,9720,9720,9720,9720,0
|
|
20230807,152700,5003320990,9720,9720,9720,9720,0
|
|
20230807,152600,5003320990,9720,9720,9720,9720,0
|
|
20230807,152500,5003320990,9720,9720,9720,9720,0
|
|
20230807,152400,5003320990,9720,9720,9720,9720,0
|
|
20230807,152300,5003320990,9720,9720,9720,9720,0
|
|
20230807,152200,5003320990,9720,9720,9720,9720,0
|
|
20230807,152100,5003320990,9720,9720,9720,9720,0
|
|
20230807,152000,5003320990,9720,9720,9720,9720,0
|
|
20230807,151900,5003320990,9720,9720,9730,9710,2427
|
|
20230807,151800,4979739110,9730,9740,9740,9730,1048
|
|
20230807,151700,4969536820,9740,9740,9740,9730,299
|
|
20230807,151600,4966625690,9740,9740,9740,9730,450
|
|
20230807,151500,4962245030,9740,9750,9750,9730,290
|
|
20230807,151400,4959422110,9750,9740,9750,9730,4052
|
|
20230807,151300,4919971920,9730,9720,9740,9720,353
|
|
20230807,151200,4916537410,9720,9740,9740,9720,857
|
|
20230807,151100,4908196910,9730,9730,9740,9730,790
|
|
20230807,151000,4900509880,9730,9740,9740,9730,375
|
|
20230807,150900,4896859790,9740,9740,9750,9730,794
|
|
20230807,150800,4889127060,9740,9730,9750,9730,477
|
|
20230807,150700,4884483570,9730,9730,9750,9730,226
|
|
20230807,150600,4882283740,9750,9740,9750,9740,1420
|
|
20230807,150500,4868449520,9740,9730,9750,9730,603
|
|
20230807,150400,4862575710,9740,9720,9740,9720,260
|
|
20230807,150300,4860046530,9730,9740,9750,9720,358
|
|
20230807,150200,4856561000,9730,9750,9760,9730,399
|
|
20230807,150100,4852675070,9740,9720,9740,9720,1501
|
|
20230807,150000,4838083290,9760,9720,9760,9710,2612
|
|
20230807,145900,4812666110,9720,9710,9730,9710,265
|
|
20230807,145800,4810092020,9730,9710,9730,9710,224
|
|
20230807,145700,4807916190,9710,9710,9730,9710,696
|
|
20230807,145600,4801149850,9730,9710,9730,9700,503
|
|
20230807,145500,4796264560,9700,9700,9720,9700,824
|
|
20230807,145400,4788271200,9700,9700,9720,9690,671
|
|
20230807,145300,4781762360,9700,9700,9730,9690,1103
|
|
20230807,145200,4771051490,9700,9700,9710,9690,313
|
|
20230807,145100,4768015260,9700,9690,9710,9690,250
|
|
20230807,145000,4765590480,9690,9700,9710,9690,538
|
|
20230807,144900,4760370330,9700,9700,9710,9690,663
|
|
20230807,144800,4753939060,9690,9690,9710,9690,874
|
|
20230807,144700,4745464460,9690,9700,9710,9690,941
|
|
20230807,144600,4736341350,9700,9710,9710,9690,1439
|
|
20230807,144500,4722393200,9710,9690,9710,9690,263
|
|
20230807,144400,4719842120,9710,9700,9720,9690,433
|
|
20230807,144300,4715640360,9700,9690,9710,9690,901
|
|
20230807,144200,4706902990,9690,9710,9720,9680,3284
|
|
20230807,144100,4675083310,9700,9710,9720,9700,319
|
|
20230807,144000,4671986470,9710,9710,9720,9700,703
|
|
20230807,143900,4665159470,9710,9730,9730,9700,992
|
|
20230807,143800,4655528320,9720,9750,9750,9720,1910
|
|
20230807,143700,4636952340,9750,9750,9760,9750,748
|
|
20230807,143600,4629657270,9760,9740,9760,9740,325
|
|
20230807,143500,4626490660,9730,9750,9750,9730,349
|
|
20230807,143400,4623091570,9760,9750,9760,9740,183
|
|
20230807,143300,4621307880,9750,9750,9760,9750,516
|
|
20230807,143200,4616276020,9760,9770,9780,9760,1126
|
|
20230807,143100,4605268560,9770,9780,9780,9760,816
|
|
20230807,143000,4597300410,9780,9770,9780,9770,1167
|
|
20230807,142900,4585889520,9770,9760,9770,9760,90
|
|
20230807,142800,4585010780,9770,9760,9770,9750,190
|
|
20230807,142700,4583157860,9760,9770,9780,9750,209
|
|
20230807,142600,4581114200,9780,9760,9780,9750,49
|
|
20230807,142500,4580635250,9760,9750,9760,9730,201
|
|
20230807,142400,4578674260,9720,9760,9770,9710,1765
|
|
20230807,142300,4561486490,9770,9760,9770,9760,81
|
|
20230807,142200,4560695490,9760,9780,9790,9760,502
|
|
20230807,142100,4555790270,9790,9790,9800,9770,496
|
|
20230807,142000,4550934560,9800,9760,9800,9760,2675
|
|
20230807,141900,4524750660,9780,9760,9780,9760,182
|
|
20230807,141800,4522974320,9780,9770,9780,9750,287
|
|
20230807,141700,4520170340,9770,9750,9770,9750,1897
|
|
20230807,141600,4501645410,9760,9730,9760,9730,1558
|
|
20230807,141500,4486471740,9730,9720,9730,9720,54
|
|
20230807,141400,4485946520,9730,9730,9730,9720,53
|
|
20230807,141300,4485430990,9730,9720,9730,9720,199
|
|
20230807,141200,4483496310,9720,9710,9720,9710,133
|
|
20230807,141100,4482204080,9720,9740,9740,9710,1026
|
|
20230807,141000,4472226750,9740,9720,9740,9720,153
|
|
20230807,140900,4470737670,9720,9710,9730,9710,303
|
|
20230807,140800,4467792590,9710,9730,9730,9710,810
|
|
20230807,140700,4459918750,9720,9720,9740,9720,174
|
|
20230807,140600,4458226860,9720,9740,9740,9720,125
|
|
20230807,140500,4457010440,9740,9730,9740,9730,297
|
|
20230807,140400,4454120310,9730,9730,9740,9730,304
|
|
20230807,140300,4451159890,9730,9730,9740,9730,132
|
|
20230807,140200,4449875470,9740,9740,9740,9700,264
|
|
20230807,140100,4447306830,9730,9740,9740,9730,179
|
|
20230807,140000,4445563720,9740,9730,9740,9700,607
|
|
20230807,135900,4439657340,9700,9720,9730,9700,138
|
|
20230807,135800,4438317320,9720,9730,9740,9720,230
|
|
20230807,135700,4436077530,9730,9730,9740,9700,303
|
|
20230807,135600,4433130360,9740,9730,9740,9730,68
|
|
20230807,135500,4432468220,9730,9730,9740,9730,399
|
|
20230807,135400,4428582020,9740,9710,9740,9710,61
|
|
20230807,135300,4427988230,9710,9730,9730,9710,35
|
|
20230807,135200,4427647910,9720,9730,9730,9700,437
|
|
20230807,135100,4423399580,9730,9750,9750,9720,84
|
|
20230807,135000,4422581250,9750,9720,9750,9720,13
|
|
20230807,134900,4422454860,9750,9740,9750,9720,736
|
|
20230807,134800,4415298240,9740,9710,9750,9710,290
|
|
20230807,134700,4412472800,9710,9710,9710,9710,295
|
|
20230807,134600,4409608350,9700,9750,9750,9700,665
|
|
20230807,134500,4403146010,9750,9700,9750,9700,94
|
|
20230807,134400,4402232530,9740,9730,9740,9690,1939
|
|
20230807,134300,4383427240,9740,9730,9740,9730,64
|
|
20230807,134200,4382804380,9750,9740,9750,9730,440
|
|
20230807,134100,4378516710,9750,9750,9750,9750,44
|
|
20230807,134000,4378087710,9750,9750,9760,9750,240
|
|
20230807,133900,4375745710,9750,9740,9760,9740,167
|
|
20230807,133800,4374117320,9750,9730,9760,9730,456
|
|
20230807,133700,4369679250,9670,9770,9780,9660,10113
|
|
20230807,133600,4271514890,9780,9770,9780,9770,283
|
|
20230807,133500,4268747590,9780,9770,9780,9770,617
|
|
20230807,133400,4262714760,9770,9780,9780,9770,304
|
|
20230807,133300,4259742180,9770,9770,9780,9770,264
|
|
20230807,133200,4257160310,9770,9770,9780,9770,274
|
|
20230807,133100,4254483050,9760,9760,9770,9760,38
|
|
20230807,133000,4254111840,9770,9770,9770,9760,33
|
|
20230807,132900,4253789610,9760,9760,9760,9760,102
|
|
20230807,132800,4252794090,9770,9750,9770,9750,156
|
|
20230807,132700,4251272150,9770,9770,9770,9770,14
|
|
20230807,132600,4251135370,9770,9760,9770,9750,95
|
|
20230807,132500,4250208570,9750,9760,9780,9740,1222
|
|
20230807,132400,4238294700,9770,9780,9780,9760,1488
|
|
20230807,132300,4223748840,9770,9770,9780,9770,38
|
|
20230807,132200,4223377560,9770,9760,9780,9760,248
|
|
20230807,132100,4220954580,9760,9770,9780,9760,422
|
|
20230807,132000,4216831640,9770,9760,9770,9760,72
|
|
20230807,131900,4216128690,9750,9750,9780,9750,435
|
|
20230807,131800,4211887020,9750,9750,9750,9740,745
|
|
20230807,131700,4204623320,9750,9750,9750,9750,33
|
|
20230807,131600,4204301570,9750,9750,9750,9730,179
|
|
20230807,131500,4202557380,9730,9730,9750,9730,1429
|
|
20230807,131400,4188648910,9740,9750,9750,9730,3002
|
|
20230807,131300,4159406160,9750,9740,9770,9740,3097
|
|
20230807,131200,4129206660,9750,9750,9750,9750,258
|
|
20230807,131100,4126691160,9750,9750,9760,9750,517
|
|
20230807,131000,4121650270,9750,9760,9770,9750,314
|
|
20230807,130900,4118587370,9750,9750,9780,9750,1999
|
|
20230807,130800,4099094350,9750,9790,9790,9750,872
|
|
20230807,130700,4090582710,9790,9790,9790,9780,254
|
|
20230807,130600,4088096430,9790,9800,9810,9770,923
|
|
20230807,130500,4079061640,9800,9810,9810,9800,1217
|
|
20230807,130400,4067124140,9820,9810,9820,9810,411
|
|
20230807,130300,4063091730,9810,9810,9810,9800,588
|
|
20230807,130200,4057323480,9800,9810,9810,9800,326
|
|
20230807,130100,4054128430,9800,9810,9810,9800,244
|
|
20230807,130000,4051734810,9810,9810,9810,9800,570
|
|
20230807,125900,4046146140,9800,9800,9810,9800,86
|
|
20230807,125800,4045302860,9800,9810,9810,9800,16
|
|
20230807,125700,4045145910,9790,9800,9800,9790,500
|
|
20230807,125600,4040247910,9800,9790,9800,9780,442
|
|
20230807,125500,4035917980,9800,9790,9800,9790,270
|
|
20230807,125400,4033274040,9790,9810,9810,9790,2161
|
|
20230807,125300,4012095240,9810,9810,9820,9800,796
|
|
20230807,125200,4004288770,9810,9810,9810,9810,908
|
|
20230807,125100,3995381290,9830,9820,9830,9820,656
|
|
20230807,125000,3988939240,9820,9830,9830,9820,256
|
|
20230807,124900,3986422810,9830,9830,9840,9830,317
|
|
20230807,124800,3983304300,9850,9840,9850,9840,172
|
|
20230807,124700,3981611680,9840,9850,9850,9840,149
|
|
20230807,124600,3980144080,9850,9830,9850,9830,460
|
|
20230807,124500,3975616310,9830,9830,9830,9820,200
|
|
20230807,124400,3973650820,9830,9830,9830,9830,222
|
|
20230807,124300,3971468560,9820,9820,9830,9820,99
|
|
20230807,124200,3970495920,9830,9820,9830,9820,1296
|
|
20230807,124100,3957765390,9830,9830,9830,9820,533
|
|
20230807,124000,3952527060,9830,9830,9830,9820,1412
|
|
20230807,123900,3938653490,9830,9830,9840,9830,525
|
|
20230807,123800,3933492700,9840,9840,9840,9830,25
|
|
20230807,123700,3933246710,9850,9830,9850,9830,872
|
|
20230807,123600,3924661930,9830,9830,9830,9830,11
|
|
20230807,123500,3924553800,9830,9850,9850,9830,226
|
|
20230807,123400,3922329010,9860,9850,9860,9850,405
|
|
20230807,123300,3918337250,9860,9850,9870,9850,105
|
|
20230807,123200,3917301480,9850,9870,9870,9850,589
|
|
20230807,123100,3911499280,9860,9870,9870,9860,574
|
|
20230807,123000,3905839510,9860,9850,9860,9850,1170
|
|
20230807,122900,3894305420,9850,9850,9850,9830,44
|
|
20230807,122800,3893872040,9840,9830,9840,9830,258
|
|
20230807,122700,3891334840,9830,9830,9840,9830,279
|
|
20230807,122600,3888590520,9830,9860,9860,9830,881
|
|
20230807,122500,3879922010,9850,9850,9850,9840,116
|
|
20230807,122400,3878779420,9850,9850,9860,9840,373
|
|
20230807,122300,3875105030,9860,9860,9860,9860,84
|
|
20230807,122200,3874276790,9860,9840,9860,9840,47
|
|
20230807,122100,3873813490,9840,9820,9850,9820,759
|
|
20230807,122000,3866344290,9820,9840,9840,9820,129
|
|
20230807,121900,3865077450,9820,9840,9840,9820,1066
|
|
20230807,121800,3854608890,9840,9840,9850,9840,239
|
|
20230807,121700,3852254880,9850,9830,9850,9830,1146
|
|
20230807,121600,3840989320,9830,9850,9850,9830,204
|
|
20230807,121500,3838979940,9850,9860,9860,9850,269
|
|
20230807,121400,3836328160,9850,9850,9860,9850,374
|
|
20230807,121300,3832642660,9850,9860,9870,9850,762
|
|
20230807,121200,3825123200,9860,9870,9870,9860,331
|
|
20230807,121100,3821859340,9860,9860,9860,9830,259
|
|
20230807,121000,3819305910,9860,9830,9860,9830,1004
|
|
20230807,120900,3809421590,9860,9860,9860,9830,2720
|
|
20230807,120800,3782640720,9860,9870,9870,9860,468
|
|
20230807,120700,3778022000,9860,9860,9870,9860,20
|
|
20230807,120600,3777824760,9870,9860,9870,9860,902
|
|
20230807,120500,3768930690,9860,9870,9880,9860,265
|
|
20230807,120400,3766314810,9870,9870,9880,9870,628
|
|
20230807,120300,3760115220,9870,9870,9880,9860,2164
|
|
20230807,120200,3738745430,9870,9880,9880,9870,1503
|
|
20230807,120100,3723908720,9870,9860,9880,9860,57
|
|
20230807,120000,3723346140,9860,9870,9880,9860,869
|
|
20230807,115900,3714776830,9870,9880,9880,9870,1061
|
|
20230807,115800,3704304010,9870,9870,9880,9870,272
|
|
20230807,115700,3701617610,9870,9880,9880,9860,230
|
|
20230807,115600,3699345350,9860,9870,9880,9860,729
|
|
20230807,115500,3692150110,9870,9870,9870,9860,470
|
|
20230807,115400,3687511230,9870,9870,9880,9870,1506
|
|
20230807,115300,3672646510,9880,9870,9880,9860,2027
|
|
20230807,115200,3652640920,9870,9850,9870,9840,5033
|
|
20230807,115100,3603022490,9840,9840,9850,9840,56
|
|
20230807,115000,3602471440,9850,9850,9850,9840,732
|
|
20230807,114900,3595261250,9840,9840,9850,9830,734
|
|
20230807,114800,3588039500,9840,9830,9840,9830,73
|
|
20230807,114700,3587321230,9840,9840,9840,9830,181
|
|
20230807,114600,3585540690,9830,9830,9840,9820,399
|
|
20230807,114500,3581618560,9830,9820,9830,9820,188
|
|
20230807,114400,3579771720,9820,9850,9850,9820,1491
|
|
20230807,114300,3565100860,9840,9850,9850,9840,174
|
|
20230807,114200,3563388670,9850,9840,9850,9840,255
|
|
20230807,114100,3560876960,9840,9840,9840,9840,270
|
|
20230807,114000,3558220160,9850,9860,9860,9840,116
|
|
20230807,113900,3557078110,9860,9840,9860,9840,1747
|
|
20230807,113800,3539874220,9840,9830,9840,9830,302
|
|
20230807,113700,3536902570,9840,9840,9840,9830,24
|
|
20230807,113600,3536666460,9840,9850,9850,9840,1182
|
|
20230807,113500,3525034960,9840,9840,9850,9840,376
|
|
20230807,113400,3521335090,9850,9860,9860,9850,178
|
|
20230807,113300,3519581130,9860,9850,9860,9850,883
|
|
20230807,113200,3510880520,9860,9860,9860,9850,881
|
|
20230807,113100,3502198750,9870,9860,9870,9860,336
|
|
20230807,113000,3498882540,9860,9870,9870,9860,124
|
|
20230807,112900,3497658770,9870,9870,9870,9860,1568
|
|
20230807,112800,3482192330,9870,9870,9870,9860,1388
|
|
20230807,112700,3468499190,9870,9870,9880,9870,1019
|
|
20230807,112600,3458441520,9870,9870,9870,9840,1273
|
|
20230807,112500,3445889400,9870,9870,9880,9860,2460
|
|
20230807,112400,3421609300,9860,9830,9860,9820,3447
|
|
20230807,112300,3387654310,9840,9840,9850,9820,525
|
|
20230807,112200,3382490620,9850,9850,9850,9830,732
|
|
20230807,112100,3375288230,9850,9860,9860,9850,540
|
|
20230807,112000,3369968550,9860,9830,9870,9820,3649
|
|
20230807,111900,3334016500,9840,9840,9850,9830,2359
|
|
20230807,111800,3310805730,9840,9820,9860,9820,6470
|
|
20230807,111700,3247107420,9820,9860,9860,9820,1967
|
|
20230807,111600,3227767660,9860,9790,9860,9790,6171
|
|
20230807,111500,3167150730,9790,9790,9800,9790,99
|
|
20230807,111400,3166180720,9790,9810,9810,9770,623
|
|
20230807,111300,3160073980,9810,9810,9810,9800,1539
|
|
20230807,111200,3144980960,9810,9800,9830,9800,1579
|
|
20230807,111100,3129483540,9800,9760,9810,9760,6700
|
|
20230807,111000,3063897430,9760,9750,9760,9750,153
|
|
20230807,110900,3062405070,9750,9750,9760,9750,440
|
|
20230807,110800,3058114980,9760,9760,9770,9750,119
|
|
20230807,110700,3056953760,9770,9770,9770,9760,338
|
|
20230807,110600,3053651710,9760,9760,9760,9760,257
|
|
20230807,110500,3051143390,9760,9750,9760,9750,309
|
|
20230807,110400,3048128450,9750,9740,9750,9740,190
|
|
20230807,110300,3046276750,9730,9740,9740,9720,237
|
|
20230807,110200,3043971080,9740,9740,9740,9730,64
|
|
20230807,110100,3043347770,9720,9720,9720,9720,636
|
|
20230807,110000,3037165850,9720,9720,9740,9710,252
|
|
20230807,105900,3034715520,9720,9730,9730,9710,847
|
|
20230807,105800,3026490810,9740,9740,9740,9740,217
|
|
20230807,105700,3024377230,9730,9710,9740,9710,433
|
|
20230807,105600,3020163830,9700,9700,9710,9700,312
|
|
20230807,105500,3017137310,9700,9680,9700,9680,186
|
|
20230807,105400,3015335610,9680,9660,9680,9660,173
|
|
20230807,105300,3013661250,9660,9650,9660,9640,468
|
|
20230807,105200,3009144250,9670,9670,9670,9650,182
|
|
20230807,105100,3007386810,9670,9650,9680,9650,311
|
|
20230807,105000,3004378390,9650,9650,9650,9640,511
|
|
20230807,104900,2999448260,9650,9670,9670,9650,238
|
|
20230807,104800,2997151370,9640,9650,9650,9640,1824
|
|
20230807,104700,2979566060,9670,9670,9680,9650,502
|
|
20230807,104600,2974718970,9680,9700,9700,9670,47
|
|
20230807,104500,2974263460,9700,9700,9700,9690,93
|
|
20230807,104400,2973361460,9700,9690,9700,9690,765
|
|
20230807,104300,2965947010,9700,9650,9700,9640,3728
|
|
20230807,104200,2929964670,9650,9690,9690,9650,3320
|
|
20230807,104100,2897923820,9710,9670,9710,9640,1823
|
|
20230807,104000,2880269760,9650,9700,9700,9650,7584
|
|
20230807,103900,2807024700,9680,9700,9710,9680,854
|
|
20230807,103800,2798754830,9690,9710,9710,9690,2552
|
|
20230807,103700,2774020150,9710,9700,9710,9700,537
|
|
20230807,103600,2768810210,9700,9710,9710,9700,2879
|
|
20230807,103500,2740880030,9730,9730,9730,9730,413
|
|
20230807,103400,2736861540,9710,9730,9730,9710,3212
|
|
20230807,103300,2705663620,9730,9750,9750,9720,7809
|
|
20230807,103200,2629723620,9750,9760,9770,9740,2410
|
|
20230807,103100,2606234150,9750,9770,9770,9750,1647
|
|
20230807,103000,2590161710,9770,9780,9790,9770,618
|
|
20230807,102900,2584121180,9790,9790,9800,9780,2037
|
|
20230807,102800,2564184070,9790,9790,9790,9770,543
|
|
20230807,102700,2558870750,9790,9800,9800,9780,210
|
|
20230807,102600,2556816000,9800,9790,9800,9790,1890
|
|
20230807,102500,2538300330,9790,9780,9790,9780,1467
|
|
20230807,102400,2523951090,9780,9780,9790,9780,1084
|
|
20230807,102300,2513349470,9780,9760,9780,9760,444
|
|
20230807,102200,2509011550,9760,9760,9780,9760,600
|
|
20230807,102100,2503152490,9760,9720,9760,9720,401
|
|
20230807,102000,2499252070,9720,9750,9760,9720,5460
|
|
20230807,101900,2446112020,9750,9760,9780,9740,2012
|
|
20230807,101800,2426448880,9760,9800,9800,9720,4259
|
|
20230807,101700,2384875870,9800,9820,9840,9780,5445
|
|
20230807,101600,2331509470,9820,9850,9860,9800,4056
|
|
20230807,101500,2291684820,9850,9870,9870,9830,2837
|
|
20230807,101400,2263739620,9870,9810,9890,9800,9099
|
|
20230807,101300,2174301010,9810,9770,9820,9770,4100
|
|
20230807,101200,2134098200,9800,9800,9820,9720,9374
|
|
20230807,101100,2042380600,9810,9780,9900,9740,39923
|
|
20230807,101000,1650159230,9780,9710,9780,9710,8394
|
|
20230807,100900,1568368940,9720,9670,9720,9670,4368
|
|
20230807,100800,1526008270,9690,9690,9690,9690,70
|
|
20230807,100700,1525329970,9690,9700,9700,9650,452
|
|
20230807,100600,1520953420,9700,9690,9700,9690,1227
|
|
20230807,100500,1509063520,9690,9640,9690,9640,2945
|
|
20230807,100400,1480588950,9670,9670,9670,9640,1487
|
|
20230807,100300,1466244580,9670,9640,9670,9640,1346
|
|
20230807,100200,1453248800,9640,9660,9670,9640,1681
|
|
20230807,100100,1437008550,9660,9640,9660,9640,2316
|
|
20230807,100000,1414652290,9640,9620,9640,9610,535
|
|
20230807,095900,1409505380,9620,9640,9640,9620,199
|
|
20230807,095800,1407588950,9640,9640,9640,9640,31
|
|
20230807,095700,1407290110,9640,9640,9640,9610,1204
|
|
20230807,095600,1395702810,9640,9650,9650,9640,367
|
|
20230807,095500,1392164790,9650,9640,9650,9630,527
|
|
20230807,095400,1387083460,9640,9620,9640,9620,143
|
|
20230807,095300,1385707120,9620,9620,9640,9620,299
|
|
20230807,095200,1382830600,9630,9630,9640,9620,16
|
|
20230807,095100,1382676460,9590,9580,9650,9580,1685
|
|
20230807,095000,1366490030,9580,9560,9580,9520,7944
|
|
20230807,094900,1290712490,9560,9570,9570,9560,301
|
|
20230807,094800,1287833430,9570,9570,9580,9560,1474
|
|
20230807,094700,1273732070,9570,9610,9630,9570,4399
|
|
20230807,094600,1231535520,9610,9600,9630,9600,1225
|
|
20230807,094500,1219767390,9600,9630,9630,9600,5462
|
|
20230807,094400,1167297900,9630,9640,9650,9620,3644
|
|
20230807,094300,1132220480,9640,9630,9640,9630,385
|
|
20230807,094200,1128512900,9620,9640,9660,9620,2022
|
|
20230807,094100,1109035970,9630,9630,9660,9630,87
|
|
20230807,094000,1108198010,9670,9670,9670,9630,106
|
|
20230807,093900,1107176990,9680,9680,9680,9620,3751
|
|
20230807,093800,1070967440,9680,9680,9690,9680,425
|
|
20230807,093700,1066852920,9690,9720,9720,9680,723
|
|
20230807,093600,1059841500,9700,9700,9730,9670,2395
|
|
20230807,093500,1036587340,9700,9710,9710,9680,1165
|
|
20230807,093400,1025300120,9720,9700,9720,9700,780
|
|
20230807,093300,1017732180,9690,9690,9700,9690,1165
|
|
20230807,093200,1006439790,9700,9690,9700,9690,57
|
|
20230807,093100,1005887450,9670,9660,9670,9650,1249
|
|
20230807,093000,993812880,9660,9670,9670,9640,700
|
|
20230807,092900,987052290,9630,9680,9690,9620,1903
|
|
20230807,092800,968691870,9680,9680,9690,9680,654
|
|
20230807,092700,962354860,9680,9660,9690,9660,472
|
|
20230807,092600,957785580,9680,9690,9710,9670,4410
|
|
20230807,092500,915076060,9690,9720,9740,9690,2714
|
|
20230807,092400,888742580,9720,9720,9740,9700,1667
|
|
20230807,092300,872544960,9730,9730,9750,9730,2939
|
|
20230807,092200,843931300,9760,9720,9760,9710,11409
|
|
20230807,092100,732848830,9730,9730,9730,9700,1421
|
|
20230807,092000,719028440,9730,9740,9740,9720,1359
|
|
20230807,091900,705799860,9730,9720,9740,9720,1168
|
|
20230807,091800,694436880,9730,9720,9740,9720,4503
|
|
20230807,091700,650597080,9720,9710,9720,9700,719
|
|
20230807,091600,643614640,9670,9670,9720,9660,4650
|
|
20230807,091500,598509700,9660,9610,9660,9600,1116
|
|
20230807,091400,587746520,9610,9600,9650,9600,263
|
|
20230807,091300,585221610,9600,9650,9650,9600,4736
|
|
20230807,091200,539692570,9680,9670,9680,9630,2374
|
|
20230807,091100,516778240,9680,9680,9700,9660,2118
|
|
20230807,091000,496276300,9700,9700,9710,9700,1513
|
|
20230807,090900,481597480,9700,9710,9710,9680,5025
|
|
20230807,090800,432854380,9710,9670,9710,9670,148
|
|
20230807,090700,431417360,9710,9650,9710,9650,1481
|
|
20230807,090600,417091300,9670,9730,9730,9650,3497
|
|
20230807,090500,383156480,9740,9720,9750,9670,6427
|
|
20230807,090400,320610410,9730,9680,9730,9650,9318
|
|
20230807,090300,230350920,9680,9710,9720,9680,1620
|
|
20230807,090200,214650150,9720,9670,9740,9670,6281
|
|
20230807,090100,153682010,9690,9670,9690,9620,5770
|
|
20230807,090000,97899790,9620,9600,9700,9600,10190
|