657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,195300,4639369075,3550,3550,3550,3550,0
|
|
20230809,195200,4639369075,3550,3550,3550,3550,0
|
|
20230809,195100,4639369075,3550,3550,3550,3550,0
|
|
20230809,195000,4639369075,3550,3550,3550,3550,0
|
|
20230809,194900,4639369075,3550,3550,3550,3550,0
|
|
20230809,194800,4639369075,3550,3550,3550,3550,0
|
|
20230809,194700,4639369075,3550,3550,3550,3550,0
|
|
20230809,194600,4639369075,3550,3550,3550,3550,0
|
|
20230809,194500,4639369075,3550,3550,3550,3550,0
|
|
20230809,194400,4639369075,3550,3550,3550,3550,0
|
|
20230809,194300,4639369075,3550,3550,3550,3550,0
|
|
20230809,194200,4639369075,3550,3550,3550,3550,0
|
|
20230809,194100,4639369075,3550,3550,3550,3550,0
|
|
20230809,194000,4639369075,3550,3550,3550,3550,0
|
|
20230809,193900,4639369075,3550,3550,3550,3550,0
|
|
20230809,193800,4639369075,3550,3550,3550,3550,0
|
|
20230809,193700,4639369075,3550,3550,3550,3550,0
|
|
20230809,193600,4639369075,3550,3550,3550,3550,0
|
|
20230809,193500,4639369075,3550,3550,3550,3550,0
|
|
20230809,193400,4639369075,3550,3550,3550,3550,0
|
|
20230809,193300,4639369075,3550,3550,3550,3550,0
|
|
20230809,193200,4639369075,3550,3550,3550,3550,0
|
|
20230809,193100,4639369075,3550,3550,3550,3550,0
|
|
20230809,193000,4639369075,3550,3550,3550,3550,0
|
|
20230809,192900,4639369075,3550,3550,3550,3550,0
|
|
20230809,192800,4639369075,3550,3550,3550,3550,0
|
|
20230809,192700,4639369075,3550,3550,3550,3550,0
|
|
20230809,192600,4639369075,3550,3550,3550,3550,0
|
|
20230809,192500,4639369075,3550,3550,3550,3550,0
|
|
20230809,192400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,192300,4639369075,3550,3550,3550,3550,0
|
|
20230809,192200,4639369075,3550,3550,3550,3550,0
|
|
20230809,192100,4639369075,3550,3550,3550,3550,0
|
|
20230809,192000,4639369075,3550,3550,3550,3550,0
|
|
20230809,191900,4639369075,3550,3550,3550,3550,0
|
|
20230809,191800,4639369075,3550,3550,3550,3550,0
|
|
20230809,191700,4639369075,3550,3550,3550,3550,0
|
|
20230809,191600,4639369075,3550,3550,3550,3550,0
|
|
20230809,191500,4639369075,3550,3550,3550,3550,0
|
|
20230809,191400,4639369075,3550,3550,3550,3550,0
|
|
20230809,191300,4639369075,3550,3550,3550,3550,0
|
|
20230809,191200,4639369075,3550,3550,3550,3550,0
|
|
20230809,191100,4639369075,3550,3550,3550,3550,0
|
|
20230809,191000,4639369075,3550,3550,3550,3550,0
|
|
20230809,190900,4639369075,3550,3550,3550,3550,0
|
|
20230809,190800,4639369075,3550,3550,3550,3550,0
|
|
20230809,190700,4639369075,3550,3550,3550,3550,0
|
|
20230809,190600,4639369075,3550,3550,3550,3550,0
|
|
20230809,190500,4639369075,3550,3550,3550,3550,0
|
|
20230809,190400,4639369075,3550,3550,3550,3550,0
|
|
20230809,190300,4639369075,3550,3550,3550,3550,0
|
|
20230809,190200,4639369075,3550,3550,3550,3550,0
|
|
20230809,190100,4639369075,3550,3550,3550,3550,0
|
|
20230809,190000,4639369075,3550,3550,3550,3550,0
|
|
20230809,185900,4639369075,3550,3550,3550,3550,0
|
|
20230809,185800,4639369075,3550,3550,3550,3550,0
|
|
20230809,185700,4639369075,3550,3550,3550,3550,0
|
|
20230809,185600,4639369075,3550,3550,3550,3550,0
|
|
20230809,185500,4639369075,3550,3550,3550,3550,0
|
|
20230809,185400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,185300,4639369075,3550,3550,3550,3550,0
|
|
20230809,185200,4639369075,3550,3550,3550,3550,0
|
|
20230809,185100,4639369075,3550,3550,3550,3550,0
|
|
20230809,185000,4639369075,3550,3550,3550,3550,0
|
|
20230809,184900,4639369075,3550,3550,3550,3550,0
|
|
20230809,184800,4639369075,3550,3550,3550,3550,0
|
|
20230809,184700,4639369075,3550,3550,3550,3550,0
|
|
20230809,184600,4639369075,3550,3550,3550,3550,0
|
|
20230809,184500,4639369075,3550,3550,3550,3550,0
|
|
20230809,184400,4639369075,3550,3550,3550,3550,0
|
|
20230809,184300,4639369075,3550,3550,3550,3550,0
|
|
20230809,184200,4639369075,3550,3550,3550,3550,0
|
|
20230809,184100,4639369075,3550,3550,3550,3550,0
|
|
20230809,184000,4639369075,3550,3550,3550,3550,0
|
|
20230809,183900,4639369075,3550,3550,3550,3550,0
|
|
20230809,183800,4639369075,3550,3550,3550,3550,0
|
|
20230809,183700,4639369075,3550,3550,3550,3550,0
|
|
20230809,183600,4639369075,3550,3550,3550,3550,0
|
|
20230809,183500,4639369075,3550,3550,3550,3550,0
|
|
20230809,183400,4639369075,3550,3550,3550,3550,0
|
|
20230809,183300,4639369075,3550,3550,3550,3550,0
|
|
20230809,183200,4639369075,3550,3550,3550,3550,0
|
|
20230809,183100,4639369075,3550,3550,3550,3550,0
|
|
20230809,183000,4639369075,3550,3550,3550,3550,0
|
|
20230809,182900,4639369075,3550,3550,3550,3550,0
|
|
20230809,182800,4639369075,3550,3550,3550,3550,0
|
|
20230809,182700,4639369075,3550,3550,3550,3550,0
|
|
20230809,182600,4639369075,3550,3550,3550,3550,0
|
|
20230809,182500,4639369075,3550,3550,3550,3550,0
|
|
20230809,182400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,182300,4639369075,3550,3550,3550,3550,0
|
|
20230809,182200,4639369075,3550,3550,3550,3550,0
|
|
20230809,182100,4639369075,3550,3550,3550,3550,0
|
|
20230809,182000,4639369075,3550,3550,3550,3550,0
|
|
20230809,181900,4639369075,3550,3550,3550,3550,0
|
|
20230809,181800,4639369075,3550,3550,3550,3550,0
|
|
20230809,181700,4639369075,3550,3550,3550,3550,0
|
|
20230809,181600,4639369075,3550,3550,3550,3550,0
|
|
20230809,181500,4639369075,3550,3550,3550,3550,0
|
|
20230809,181400,4639369075,3550,3550,3550,3550,0
|
|
20230809,181300,4639369075,3550,3550,3550,3550,0
|
|
20230809,181200,4639369075,3550,3550,3550,3550,0
|
|
20230809,181100,4639369075,3550,3550,3550,3550,0
|
|
20230809,181000,4639369075,3550,3550,3550,3550,0
|
|
20230809,180900,4639369075,3550,3550,3550,3550,0
|
|
20230809,180800,4639369075,3550,3550,3550,3550,0
|
|
20230809,180700,4639369075,3550,3550,3550,3550,0
|
|
20230809,180600,4639369075,3550,3550,3550,3550,0
|
|
20230809,180500,4639369075,3550,3550,3550,3550,0
|
|
20230809,180400,4639369075,3550,3550,3550,3550,0
|
|
20230809,180300,4639369075,3550,3550,3550,3550,0
|
|
20230809,180200,4639369075,3550,3550,3550,3550,0
|
|
20230809,180100,4639369075,3550,3550,3550,3550,0
|
|
20230809,180000,4639369075,3550,3550,3550,3550,0
|
|
20230809,175900,4639369075,3550,3550,3550,3550,0
|
|
20230809,175800,4639369075,3550,3550,3550,3550,0
|
|
20230809,175700,4639369075,3550,3550,3550,3550,0
|
|
20230809,175600,4639369075,3550,3550,3550,3550,0
|
|
20230809,175500,4639369075,3550,3550,3550,3550,0
|
|
20230809,175400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,175300,4639369075,3550,3550,3550,3550,0
|
|
20230809,175200,4639369075,3550,3550,3550,3550,0
|
|
20230809,175100,4639369075,3550,3550,3550,3550,0
|
|
20230809,175000,4639369075,3550,3550,3550,3550,0
|
|
20230809,174900,4639369075,3550,3550,3550,3550,0
|
|
20230809,174800,4639369075,3550,3550,3550,3550,0
|
|
20230809,174700,4639369075,3550,3550,3550,3550,0
|
|
20230809,174600,4639369075,3550,3550,3550,3550,0
|
|
20230809,174500,4639369075,3550,3550,3550,3550,0
|
|
20230809,174400,4639369075,3550,3550,3550,3550,0
|
|
20230809,174300,4639369075,3550,3550,3550,3550,0
|
|
20230809,174200,4639369075,3550,3550,3550,3550,0
|
|
20230809,174100,4639369075,3550,3550,3550,3550,0
|
|
20230809,174000,4639369075,3550,3550,3550,3550,0
|
|
20230809,173900,4639369075,3550,3550,3550,3550,0
|
|
20230809,173800,4639369075,3550,3550,3550,3550,0
|
|
20230809,173700,4639369075,3550,3550,3550,3550,0
|
|
20230809,173600,4639369075,3550,3550,3550,3550,0
|
|
20230809,173500,4639369075,3550,3550,3550,3550,0
|
|
20230809,173400,4639369075,3550,3550,3550,3550,0
|
|
20230809,173300,4639369075,3550,3550,3550,3550,0
|
|
20230809,173200,4639369075,3550,3550,3550,3550,0
|
|
20230809,173100,4639369075,3550,3550,3550,3550,0
|
|
20230809,173000,4639369075,3550,3550,3550,3550,0
|
|
20230809,172900,4639369075,3550,3550,3550,3550,0
|
|
20230809,172800,4639369075,3550,3550,3550,3550,0
|
|
20230809,172700,4639369075,3550,3550,3550,3550,0
|
|
20230809,172600,4639369075,3550,3550,3550,3550,0
|
|
20230809,172500,4639369075,3550,3550,3550,3550,0
|
|
20230809,172400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,172300,4639369075,3550,3550,3550,3550,0
|
|
20230809,172200,4639369075,3550,3550,3550,3550,0
|
|
20230809,172100,4639369075,3550,3550,3550,3550,0
|
|
20230809,172000,4639369075,3550,3550,3550,3550,0
|
|
20230809,171900,4639369075,3550,3550,3550,3550,0
|
|
20230809,171800,4639369075,3550,3550,3550,3550,0
|
|
20230809,171700,4639369075,3550,3550,3550,3550,0
|
|
20230809,171600,4639369075,3550,3550,3550,3550,0
|
|
20230809,171500,4639369075,3550,3550,3550,3550,0
|
|
20230809,171400,4639369075,3550,3550,3550,3550,0
|
|
20230809,171300,4639369075,3550,3550,3550,3550,0
|
|
20230809,171200,4639369075,3550,3550,3550,3550,0
|
|
20230809,171100,4639369075,3550,3550,3550,3550,0
|
|
20230809,171000,4639369075,3550,3550,3550,3550,0
|
|
20230809,170900,4639369075,3550,3550,3550,3550,0
|
|
20230809,170800,4639369075,3550,3550,3550,3550,0
|
|
20230809,170700,4639369075,3550,3550,3550,3550,0
|
|
20230809,170600,4639369075,3550,3550,3550,3550,0
|
|
20230809,170500,4639369075,3550,3550,3550,3550,0
|
|
20230809,170400,4639369075,3550,3550,3550,3550,0
|
|
20230809,170300,4639369075,3550,3550,3550,3550,0
|
|
20230809,170200,4639369075,3550,3550,3550,3550,0
|
|
20230809,170100,4639369075,3550,3550,3550,3550,0
|
|
20230809,170000,4639369075,3550,3550,3550,3550,0
|
|
20230809,165900,4639369075,3550,3550,3550,3550,0
|
|
20230809,165800,4639369075,3550,3550,3550,3550,0
|
|
20230809,165700,4639369075,3550,3550,3550,3550,0
|
|
20230809,165600,4639369075,3550,3550,3550,3550,0
|
|
20230809,165500,4639369075,3550,3550,3550,3550,0
|
|
20230809,165400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,165300,4639369075,3550,3550,3550,3550,0
|
|
20230809,165200,4639369075,3550,3550,3550,3550,0
|
|
20230809,165100,4639369075,3550,3550,3550,3550,0
|
|
20230809,165000,4639369075,3550,3550,3550,3550,0
|
|
20230809,164900,4639369075,3550,3550,3550,3550,0
|
|
20230809,164800,4639369075,3550,3550,3550,3550,0
|
|
20230809,164700,4639369075,3550,3550,3550,3550,0
|
|
20230809,164600,4639369075,3550,3550,3550,3550,0
|
|
20230809,164500,4639369075,3550,3550,3550,3550,0
|
|
20230809,164400,4639369075,3550,3550,3550,3550,0
|
|
20230809,164300,4639369075,3550,3550,3550,3550,0
|
|
20230809,164200,4639369075,3550,3550,3550,3550,0
|
|
20230809,164100,4639369075,3550,3550,3550,3550,0
|
|
20230809,164000,4639369075,3550,3550,3550,3550,0
|
|
20230809,163900,4639369075,3550,3550,3550,3550,0
|
|
20230809,163800,4639369075,3550,3550,3550,3550,0
|
|
20230809,163700,4639369075,3550,3550,3550,3550,0
|
|
20230809,163600,4639369075,3550,3550,3550,3550,0
|
|
20230809,163500,4639369075,3550,3550,3550,3550,0
|
|
20230809,163400,4639369075,3550,3550,3550,3550,0
|
|
20230809,163300,4639369075,3550,3550,3550,3550,0
|
|
20230809,163200,4639369075,3550,3550,3550,3550,0
|
|
20230809,163100,4639369075,3550,3550,3550,3550,0
|
|
20230809,163000,4639369075,3550,3550,3550,3550,0
|
|
20230809,162900,4639369075,3550,3550,3550,3550,0
|
|
20230809,162800,4639369075,3550,3550,3550,3550,0
|
|
20230809,162700,4639369075,3550,3550,3550,3550,0
|
|
20230809,162600,4639369075,3550,3550,3550,3550,0
|
|
20230809,162500,4639369075,3550,3550,3550,3550,0
|
|
20230809,162400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,162300,4639369075,3550,3550,3550,3550,0
|
|
20230809,162200,4639369075,3550,3550,3550,3550,0
|
|
20230809,162100,4639369075,3550,3550,3550,3550,0
|
|
20230809,162000,4639369075,3550,3550,3550,3550,0
|
|
20230809,161900,4639369075,3550,3550,3550,3550,0
|
|
20230809,161800,4639369075,3550,3550,3550,3550,0
|
|
20230809,161700,4639369075,3550,3550,3550,3550,0
|
|
20230809,161600,4639369075,3550,3550,3550,3550,0
|
|
20230809,161500,4639369075,3550,3550,3550,3550,0
|
|
20230809,161400,4639369075,3550,3550,3550,3550,0
|
|
20230809,161300,4639369075,3550,3550,3550,3550,0
|
|
20230809,161200,4639369075,3550,3550,3550,3550,0
|
|
20230809,161100,4639369075,3550,3550,3550,3550,0
|
|
20230809,161000,4639369075,3550,3550,3550,3550,0
|
|
20230809,160900,4639369075,3550,3550,3550,3550,0
|
|
20230809,160800,4639369075,3550,3550,3550,3550,0
|
|
20230809,160700,4639369075,3550,3550,3550,3550,0
|
|
20230809,160600,4639369075,3550,3550,3550,3550,0
|
|
20230809,160500,4639369075,3550,3550,3550,3550,0
|
|
20230809,160400,4639369075,3550,3550,3550,3550,0
|
|
20230809,160300,4639369075,3550,3550,3550,3550,0
|
|
20230809,160200,4639369075,3550,3550,3550,3550,0
|
|
20230809,160100,4639369075,3550,3550,3550,3550,0
|
|
20230809,160000,4639369075,3550,3550,3550,3550,0
|
|
20230809,155900,4639369075,3550,3550,3550,3550,0
|
|
20230809,155800,4639369075,3550,3550,3550,3550,0
|
|
20230809,155700,4639369075,3550,3550,3550,3550,0
|
|
20230809,155600,4639369075,3550,3550,3550,3550,0
|
|
20230809,155500,4639369075,3550,3550,3550,3550,0
|
|
20230809,155400,4639369075,3550,3550,3550,3550,29090
|
|
20230809,155300,4639369075,3550,3550,3550,3550,0
|
|
20230809,155200,4639369075,3550,3550,3550,3550,0
|
|
20230809,155100,4639369075,3550,3550,3550,3550,0
|
|
20230809,155000,4639369075,3550,3550,3550,3550,0
|
|
20230809,154900,4639369075,3550,3550,3550,3550,0
|
|
20230809,154800,4639369075,3550,3550,3550,3550,0
|
|
20230809,154700,4639369075,3550,3550,3550,3550,0
|
|
20230809,154600,4639369075,3550,3550,3550,3550,0
|
|
20230809,154500,4639369075,3550,3550,3550,3550,0
|
|
20230809,154400,4639369075,3550,3550,3550,3550,0
|
|
20230809,154300,4639369075,3550,3550,3550,3550,0
|
|
20230809,154200,4639369075,3550,3550,3550,3550,0
|
|
20230809,154100,4639369075,3550,3550,3550,3550,0
|
|
20230809,154000,4639369075,3550,3550,3550,3550,0
|
|
20230809,153900,4639369075,3550,3550,3550,3550,0
|
|
20230809,153800,4639369075,3550,3550,3550,3550,0
|
|
20230809,153700,4639369075,3550,3550,3550,3550,0
|
|
20230809,153600,4639369075,3550,3550,3550,3550,0
|
|
20230809,153500,4639369075,3550,3550,3550,3550,0
|
|
20230809,153400,4639369075,3550,3550,3550,3550,0
|
|
20230809,153300,4639369075,3550,3550,3550,3550,0
|
|
20230809,153200,4639369075,3550,3550,3550,3550,0
|
|
20230809,153100,4639369075,3550,3550,3550,3550,0
|
|
20230809,153000,4639369075,3550,3550,3550,3550,29090
|
|
20230809,152900,4536099575,3630,3630,3630,3630,0
|
|
20230809,152800,4536099575,3630,3630,3630,3630,0
|
|
20230809,152700,4536099575,3630,3630,3630,3630,0
|
|
20230809,152600,4536099575,3630,3630,3630,3630,0
|
|
20230809,152500,4536099575,3630,3630,3630,3630,0
|
|
20230809,152400,4536099575,3630,3630,3630,3630,0
|
|
20230809,152300,4536099575,3630,3630,3630,3630,0
|
|
20230809,152200,4536099575,3630,3630,3630,3630,0
|
|
20230809,152100,4536099575,3630,3630,3630,3630,0
|
|
20230809,152000,4536099575,3630,3630,3630,3630,0
|
|
20230809,151900,4536099575,3630,3620,3630,3615,11738
|
|
20230809,151800,4493556910,3620,3615,3620,3605,24024
|
|
20230809,151700,4406916810,3615,3595,3625,3595,6836
|
|
20230809,151600,4382192725,3615,3600,3615,3595,4686
|
|
20230809,151500,4365301805,3600,3615,3615,3595,2759
|
|
20230809,151400,4355345630,3595,3600,3615,3580,5988
|
|
20230809,151300,4333788110,3600,3600,3620,3600,9304
|
|
20230809,151200,4300218995,3600,3600,3620,3590,5403
|
|
20230809,151100,4280734180,3615,3620,3625,3595,3718
|
|
20230809,151000,4267307460,3625,3610,3625,3610,4244
|
|
20230809,150900,4251938985,3620,3620,3625,3600,2244
|
|
20230809,150800,4243818550,3605,3595,3620,3595,4058
|
|
20230809,150700,4229140725,3620,3590,3620,3585,6411
|
|
20230809,150600,4206068540,3595,3610,3615,3590,6539
|
|
20230809,150500,4182551470,3610,3600,3615,3590,8686
|
|
20230809,150400,4151302775,3595,3620,3620,3595,5410
|
|
20230809,150300,4131788970,3620,3615,3625,3600,4865
|
|
20230809,150200,4114193365,3600,3615,3615,3595,4494
|
|
20230809,150100,4097956580,3595,3595,3615,3595,8501
|
|
20230809,150000,4067291730,3610,3610,3620,3590,7139
|
|
20230809,145900,4041537950,3615,3590,3625,3590,12036
|
|
20230809,145800,3997995835,3615,3565,3615,3550,28605
|
|
20230809,145700,3895673545,3570,3600,3615,3555,19154
|
|
20230809,145600,3827126955,3615,3615,3645,3600,8144
|
|
20230809,145500,3797531255,3630,3650,3650,3595,21365
|
|
20230809,145400,3720241145,3640,3650,3655,3640,3563
|
|
20230809,145300,3707244695,3650,3635,3660,3630,9512
|
|
20230809,145200,3672503575,3630,3630,3660,3625,15278
|
|
20230809,145100,3616905565,3645,3640,3655,3625,9777
|
|
20230809,145000,3581292570,3650,3635,3650,3615,11124
|
|
20230809,144900,3540788475,3635,3630,3645,3600,16670
|
|
20230809,144800,3480399440,3630,3675,3695,3625,26474
|
|
20230809,144700,3383510910,3680,3670,3695,3670,15353
|
|
20230809,144600,3327019115,3695,3705,3710,3665,24339
|
|
20230809,144500,3237300930,3695,3705,3710,3670,20054
|
|
20230809,144400,3163142835,3705,3710,3710,3660,33032
|
|
20230809,144300,3041133160,3710,3710,3710,3710,0
|
|
20230809,144200,3041133160,3710,3710,3710,3690,9348
|
|
20230809,144100,3006455445,3710,3700,3710,3680,27406
|
|
20230809,144000,2904947885,3700,3700,3700,3685,22314
|
|
20230809,143900,2822511815,3695,3700,3705,3670,56217
|
|
20230809,143800,2614650890,3705,3690,3705,3660,61286
|
|
20230809,143700,2388306500,3670,3670,3695,3660,30259
|
|
20230809,143600,2276733040,3685,3680,3690,3640,30267
|
|
20230809,143500,2165847740,3680,3685,3695,3665,14801
|
|
20230809,143400,2111338770,3690,3690,3700,3680,23998
|
|
20230809,143300,2022782255,3690,3675,3690,3665,24285
|
|
20230809,143200,1933323905,3680,3660,3680,3650,24698
|
|
20230809,143100,1842570170,3660,3670,3680,3645,29384
|
|
20230809,143000,1734809745,3670,3640,3680,3640,31369
|
|
20230809,142900,1619809225,3640,3645,3675,3625,21915
|
|
20230809,142800,1539677290,3645,3595,3665,3585,44042
|
|
20230809,142700,1379436055,3590,3595,3595,3590,1038
|
|
20230809,142600,1375708245,3595,3600,3600,3595,750
|
|
20230809,142500,1373010605,3600,3605,3605,3600,1129
|
|
20230809,142400,1368943950,3610,3600,3610,3600,2793
|
|
20230809,142300,1358864620,3600,3605,3605,3600,430
|
|
20230809,142200,1357315125,3605,3600,3605,3600,1174
|
|
20230809,142100,1353083000,3605,3600,3605,3595,921
|
|
20230809,142000,1349766565,3605,3605,3605,3600,261
|
|
20230809,141900,1348826460,3600,3605,3610,3600,940
|
|
20230809,141800,1345437960,3605,3590,3605,3590,56
|
|
20230809,141700,1345236445,3590,3595,3605,3585,3725
|
|
20230809,141600,1331816560,3590,3600,3600,3590,2297
|
|
20230809,141500,1323554075,3595,3575,3595,3575,10082
|
|
20230809,141400,1287359800,3575,3580,3580,3575,400
|
|
20230809,141300,1285927805,3580,3580,3580,3580,57
|
|
20230809,141200,1285723745,3580,3580,3580,3580,700
|
|
20230809,141100,1283217745,3565,3565,3565,3565,0
|
|
20230809,141000,1283217745,3565,3565,3565,3565,1
|
|
20230809,140900,1283214180,3565,3565,3565,3560,238
|
|
20230809,140800,1282365720,3580,3570,3580,3570,310
|
|
20230809,140700,1281256475,3580,3580,3580,3580,0
|
|
20230809,140600,1281256475,3580,3580,3580,3580,0
|
|
20230809,140500,1281256475,3580,3560,3580,3560,1048
|
|
20230809,140400,1277515325,3570,3565,3570,3565,214
|
|
20230809,140300,1276751755,3565,3565,3565,3565,10
|
|
20230809,140200,1276716105,3570,3570,3570,3570,1
|
|
20230809,140100,1276712535,3550,3550,3550,3550,0
|
|
20230809,140000,1276712535,3550,3555,3555,3550,396
|
|
20230809,135900,1275306595,3570,3570,3570,3570,7
|
|
20230809,135800,1275281605,3570,3570,3570,3570,493
|
|
20230809,135700,1273521595,3570,3570,3570,3570,0
|
|
20230809,135600,1273521595,3570,3550,3570,3550,244
|
|
20230809,135500,1272655355,3545,3575,3575,3545,793
|
|
20230809,135400,1269839765,3560,3560,3560,3560,57
|
|
20230809,135300,1269636845,3560,3560,3560,3560,24
|
|
20230809,135200,1269551405,3555,3580,3585,3555,905
|
|
20230809,135100,1266314670,3580,3595,3595,3540,3328
|
|
20230809,135000,1254473555,3595,3575,3595,3575,2168
|
|
20230809,134900,1246691800,3575,3565,3575,3565,25
|
|
20230809,134800,1246602665,3545,3540,3545,3540,402
|
|
20230809,134700,1245177580,3545,3565,3565,3540,2533
|
|
20230809,134600,1236194755,3565,3580,3580,3565,354
|
|
20230809,134500,1234929390,3580,3600,3600,3580,255
|
|
20230809,134400,1234015550,3600,3605,3605,3600,105
|
|
20230809,134300,1233637525,3580,3585,3610,3575,11039
|
|
20230809,134200,1193865385,3575,3570,3580,3570,103
|
|
20230809,134100,1193496670,3580,3605,3605,3580,585
|
|
20230809,134000,1191399065,3605,3590,3605,3585,2523
|
|
20230809,133900,1182311935,3600,3605,3610,3600,6998
|
|
20230809,133800,1157100445,3605,3570,3605,3570,21992
|
|
20230809,133700,1078078535,3570,3560,3585,3550,10527
|
|
20230809,133600,1040452440,3560,3575,3575,3560,3115
|
|
20230809,133500,1029337635,3575,3565,3580,3565,1671
|
|
20230809,133400,1023362835,3575,3585,3585,3565,1179
|
|
20230809,133300,1019147070,3585,3530,3585,3530,26800
|
|
20230809,133200,923550060,3525,3525,3525,3525,0
|
|
20230809,133100,923550060,3525,3525,3525,3525,217
|
|
20230809,133000,922785135,3525,3535,3545,3525,101
|
|
20230809,132900,922427130,3525,3525,3525,3525,1
|
|
20230809,132800,922423605,3540,3530,3540,3525,2032
|
|
20230809,132700,915230830,3530,3510,3530,3510,690
|
|
20230809,132600,912798940,3520,3500,3520,3500,1947
|
|
20230809,132500,905960370,3510,3510,3510,3495,568
|
|
20230809,132400,903975165,3495,3510,3510,3495,1714
|
|
20230809,132300,897980825,3510,3510,3510,3510,1290
|
|
20230809,132200,893452925,3520,3520,3520,3520,0
|
|
20230809,132100,893452925,3520,3520,3520,3500,3309
|
|
20230809,132000,881847750,3515,3515,3515,3515,11
|
|
20230809,131900,881809085,3520,3520,3520,3520,0
|
|
20230809,131800,881809085,3520,3520,3520,3520,0
|
|
20230809,131700,881809085,3520,3520,3520,3520,0
|
|
20230809,131600,881809085,3520,3505,3520,3500,3079
|
|
20230809,131500,871023485,3505,3505,3505,3505,0
|
|
20230809,131400,871023485,3505,3505,3505,3505,0
|
|
20230809,131300,871023485,3505,3510,3510,3505,173
|
|
20230809,131200,870416645,3505,3520,3520,3505,2755
|
|
20230809,131100,860752060,3520,3520,3520,3520,0
|
|
20230809,131000,860752060,3520,3520,3520,3520,0
|
|
20230809,130900,860752060,3520,3520,3520,3520,17
|
|
20230809,130800,860692220,3520,3520,3520,3520,102
|
|
20230809,130700,860333180,3520,3520,3520,3520,0
|
|
20230809,130600,860333180,3520,3540,3540,3520,104
|
|
20230809,130500,859966985,3550,3550,3550,3550,0
|
|
20230809,130400,859966985,3550,3550,3550,3550,0
|
|
20230809,130300,859966985,3550,3550,3550,3550,2
|
|
20230809,130200,859959885,3550,3550,3550,3550,1
|
|
20230809,130100,859956335,3545,3545,3545,3545,100
|
|
20230809,130000,859601835,3550,3550,3550,3550,0
|
|
20230809,125900,859601835,3550,3550,3550,3550,0
|
|
20230809,125800,859601835,3550,3550,3550,3550,0
|
|
20230809,125700,859601835,3550,3550,3550,3550,0
|
|
20230809,125600,859601835,3550,3550,3550,3550,0
|
|
20230809,125500,859601835,3550,3550,3550,3550,0
|
|
20230809,125400,859601835,3550,3550,3550,3550,0
|
|
20230809,125300,859601835,3550,3550,3550,3550,0
|
|
20230809,125200,859601835,3550,3550,3550,3550,104
|
|
20230809,125100,859232635,3550,3520,3550,3520,931
|
|
20230809,125000,855936975,3530,3520,3530,3520,181
|
|
20230809,124900,855298655,3520,3520,3520,3520,143
|
|
20230809,124800,854795295,3520,3520,3520,3520,0
|
|
20230809,124700,854795295,3520,3520,3520,3520,0
|
|
20230809,124600,854795295,3520,3520,3520,3520,0
|
|
20230809,124500,854795295,3520,3520,3520,3520,414
|
|
20230809,124400,853338015,3525,3525,3525,3525,15
|
|
20230809,124300,853285140,3525,3525,3525,3525,0
|
|
20230809,124200,853285140,3525,3525,3525,3525,87
|
|
20230809,124100,852978465,3525,3525,3525,3525,127
|
|
20230809,124000,852530790,3525,3525,3525,3525,0
|
|
20230809,123900,852530790,3525,3525,3525,3525,1
|
|
20230809,123800,852527265,3530,3530,3530,3530,50
|
|
20230809,123700,852350765,3530,3530,3530,3530,0
|
|
20230809,123600,852350765,3530,3530,3530,3530,0
|
|
20230809,123500,852350765,3530,3550,3550,3525,712
|
|
20230809,123400,849833615,3550,3525,3550,3525,648
|
|
20230809,123300,847537195,3525,3525,3525,3525,0
|
|
20230809,123200,847537195,3525,3525,3525,3525,302
|
|
20230809,123100,846472645,3525,3525,3525,3525,174
|
|
20230809,123000,845859295,3520,3520,3520,3520,0
|
|
20230809,122900,845859295,3520,3520,3520,3520,0
|
|
20230809,122800,845859295,3520,3520,3520,3520,0
|
|
20230809,122700,845859295,3520,3520,3520,3520,241
|
|
20230809,122600,845010975,3515,3515,3515,3515,0
|
|
20230809,122500,845010975,3515,3515,3515,3515,8
|
|
20230809,122400,844982855,3515,3515,3515,3515,4
|
|
20230809,122300,844968795,3515,3515,3515,3515,1
|
|
20230809,122200,844965280,3510,3510,3510,3510,385
|
|
20230809,122100,843613930,3510,3510,3510,3510,116
|
|
20230809,122000,843206770,3510,3510,3510,3510,52
|
|
20230809,121900,843024250,3505,3505,3505,3505,0
|
|
20230809,121800,843024250,3505,3505,3505,3505,0
|
|
20230809,121700,843024250,3505,3505,3505,3505,0
|
|
20230809,121600,843024250,3505,3515,3515,3505,592
|
|
20230809,121500,840947590,3505,3505,3505,3505,0
|
|
20230809,121400,840947590,3505,3505,3505,3505,0
|
|
20230809,121300,840947590,3505,3505,3505,3505,0
|
|
20230809,121200,840947590,3505,3505,3505,3505,0
|
|
20230809,121100,840947590,3505,3505,3505,3505,133
|
|
20230809,121000,840481425,3495,3495,3495,3495,0
|
|
20230809,120900,840481425,3495,3495,3495,3495,0
|
|
20230809,120800,840481425,3495,3495,3495,3495,1078
|
|
20230809,120700,836713815,3495,3505,3505,3495,1577
|
|
20230809,120600,831190920,3500,3520,3520,3500,8368
|
|
20230809,120500,801851185,3520,3525,3525,3520,3747
|
|
20230809,120400,788658565,3525,3530,3530,3525,84
|
|
20230809,120300,788362050,3530,3530,3530,3530,43
|
|
20230809,120200,788210260,3535,3535,3535,3535,50
|
|
20230809,120100,788033510,3530,3530,3530,3530,166
|
|
20230809,120000,787447530,3535,3535,3535,3535,0
|
|
20230809,115900,787447530,3535,3535,3535,3535,100
|
|
20230809,115800,787094030,3535,3535,3535,3535,0
|
|
20230809,115700,787094030,3535,3535,3535,3535,1
|
|
20230809,115600,787090495,3530,3530,3530,3530,0
|
|
20230809,115500,787090495,3530,3530,3530,3530,1
|
|
20230809,115400,787086965,3540,3540,3540,3540,1
|
|
20230809,115300,787083425,3540,3540,3540,3540,795
|
|
20230809,115200,784269125,3540,3525,3540,3525,30
|
|
20230809,115100,784162955,3540,3525,3540,3525,338
|
|
20230809,115000,782969690,3550,3525,3550,3525,54
|
|
20230809,114900,782779270,3525,3525,3525,3525,0
|
|
20230809,114800,782779270,3525,3525,3525,3525,0
|
|
20230809,114700,782779270,3525,3525,3525,3525,108
|
|
20230809,114600,782398570,3525,3525,3525,3525,0
|
|
20230809,114500,782398570,3525,3525,3525,3525,0
|
|
20230809,114400,782398570,3525,3530,3530,3525,18
|
|
20230809,114300,782335070,3520,3520,3520,3520,0
|
|
20230809,114200,782335070,3520,3525,3525,3520,3002
|
|
20230809,114100,771753030,3525,3525,3525,3525,0
|
|
20230809,114000,771753030,3525,3535,3535,3525,2723
|
|
20230809,113900,762149455,3535,3535,3535,3535,2
|
|
20230809,113800,762142385,3535,3535,3535,3535,0
|
|
20230809,113700,762142385,3535,3535,3535,3535,0
|
|
20230809,113600,762142385,3535,3550,3555,3535,235
|
|
20230809,113500,761309395,3535,3555,3555,3535,134
|
|
20230809,113400,760833085,3555,3555,3555,3555,319
|
|
20230809,113300,759699040,3555,3550,3555,3550,570
|
|
20230809,113200,757673440,3555,3555,3555,3555,0
|
|
20230809,113100,757673440,3555,3550,3555,3540,502
|
|
20230809,113000,755891345,3550,3550,3550,3550,100
|
|
20230809,112900,755536345,3550,3550,3550,3550,0
|
|
20230809,112800,755536345,3550,3550,3550,3550,915
|
|
20230809,112700,752288095,3555,3550,3560,3550,2462
|
|
20230809,112600,743532195,3550,3540,3550,3540,1360
|
|
20230809,112500,738705475,3545,3535,3565,3535,4928
|
|
20230809,112400,721209190,3545,3535,3550,3535,1637
|
|
20230809,112300,715418000,3535,3535,3535,3535,600
|
|
20230809,112200,713297000,3535,3530,3535,3530,1872
|
|
20230809,112100,706688835,3530,3530,3530,3530,6
|
|
20230809,112000,706667655,3530,3530,3530,3530,0
|
|
20230809,111900,706667655,3530,3530,3530,3530,0
|
|
20230809,111800,706667655,3530,3530,3530,3530,0
|
|
20230809,111700,706667655,3530,3525,3530,3525,204
|
|
20230809,111600,705948550,3525,3515,3525,3515,151
|
|
20230809,111500,705417775,3510,3510,3510,3510,328
|
|
20230809,111400,704266495,3500,3515,3515,3500,2100
|
|
20230809,111300,696893925,3515,3515,3515,3515,1
|
|
20230809,111200,696890410,3525,3525,3525,3525,3
|
|
20230809,111100,696879835,3530,3530,3530,3530,30
|
|
20230809,111000,696773935,3535,3535,3535,3535,1
|
|
20230809,110900,696770400,3535,3535,3535,3535,0
|
|
20230809,110800,696770400,3535,3535,3535,3535,0
|
|
20230809,110700,696770400,3535,3535,3535,3535,1
|
|
20230809,110600,696766865,3515,3525,3525,3515,1254
|
|
20230809,110500,692346525,3525,3525,3525,3525,24
|
|
20230809,110400,692261925,3525,3525,3525,3525,25
|
|
20230809,110300,692173800,3520,3525,3525,3520,93
|
|
20230809,110200,691846430,3525,3520,3525,3520,981
|
|
20230809,110100,688392400,3520,3520,3520,3520,150
|
|
20230809,110000,687864400,3520,3520,3520,3520,0
|
|
20230809,105900,687864400,3520,3520,3520,3520,0
|
|
20230809,105800,687864400,3520,3520,3520,3520,0
|
|
20230809,105700,687864400,3520,3500,3520,3495,960
|
|
20230809,105600,684504385,3500,3500,3500,3500,1
|
|
20230809,105500,684500885,3500,3520,3520,3500,1294
|
|
20230809,105400,679970990,3520,3515,3520,3505,774
|
|
20230809,105300,677249665,3500,3505,3515,3500,501
|
|
20230809,105200,675488905,3495,3495,3495,3495,0
|
|
20230809,105100,675488905,3495,3505,3505,3495,19
|
|
20230809,105000,675422460,3495,3520,3520,3495,4
|
|
20230809,104900,675408405,3520,3515,3520,3495,343
|
|
20230809,104800,674202800,3515,3515,3515,3515,1
|
|
20230809,104700,674199285,3520,3515,3520,3515,330
|
|
20230809,104600,673039035,3515,3495,3515,3495,306
|
|
20230809,104500,671969545,3495,3520,3520,3495,2471
|
|
20230809,104400,663327140,3505,3505,3505,3505,0
|
|
20230809,104300,663327140,3505,3520,3520,3505,2
|
|
20230809,104200,663320115,3505,3505,3520,3505,455
|
|
20230809,104100,661723840,3520,3515,3520,3515,100
|
|
20230809,104000,661371905,3525,3515,3525,3515,522
|
|
20230809,103900,659533620,3505,3500,3505,3500,2661
|
|
20230809,103800,650206820,3505,3505,3505,3505,1
|
|
20230809,103700,650203315,3505,3490,3505,3490,2
|
|
20230809,103600,650196320,3505,3490,3510,3490,384
|
|
20230809,103500,648850380,3505,3505,3505,3490,1610
|
|
20230809,103400,643207345,3505,3505,3505,3505,1
|
|
20230809,103300,643203840,3485,3495,3505,3485,26
|
|
20230809,103200,643112915,3495,3495,3495,3495,940
|
|
20230809,103100,639827615,3480,3480,3480,3480,0
|
|
20230809,103000,639827615,3480,3480,3495,3480,3
|
|
20230809,102900,639817160,3500,3480,3500,3475,861
|
|
20230809,102800,636818990,3480,3485,3485,3480,2075
|
|
20230809,102700,629593765,3505,3505,3505,3505,0
|
|
20230809,102600,629593765,3505,3505,3505,3505,5
|
|
20230809,102500,629576240,3505,3505,3505,3505,1938
|
|
20230809,102400,622783550,3505,3500,3505,3485,110
|
|
20230809,102300,622398055,3485,3485,3485,3485,1
|
|
20230809,102200,622394570,3505,3505,3505,3505,1
|
|
20230809,102100,622391065,3490,3495,3495,3490,184
|
|
20230809,102000,621748900,3510,3520,3520,3490,2127
|
|
20230809,101900,614318415,3505,3505,3520,3505,195
|
|
20230809,101800,613632180,3520,3520,3520,3515,348
|
|
20230809,101700,612407225,3530,3525,3530,3495,8071
|
|
20230809,101600,584089310,3530,3540,3540,3530,2817
|
|
20230809,101500,574137085,3545,3545,3545,3545,805
|
|
20230809,101400,571283360,3550,3550,3550,3550,2
|
|
20230809,101300,571276260,3550,3555,3555,3550,1694
|
|
20230809,101200,565262520,3555,3555,3555,3550,787
|
|
20230809,101100,562466080,3565,3565,3565,3565,56
|
|
20230809,101000,562266440,3570,3570,3570,3570,215
|
|
20230809,100900,561498890,3570,3570,3570,3570,404
|
|
20230809,100800,560056610,3570,3570,3570,3555,85
|
|
20230809,100700,559753875,3570,3555,3570,3555,403
|
|
20230809,100600,558315180,3570,3570,3570,3555,1218
|
|
20230809,100500,553968995,3555,3565,3570,3555,656
|
|
20230809,100400,551632530,3570,3570,3580,3570,2726
|
|
20230809,100300,541896960,3580,3570,3580,3570,2
|
|
20230809,100200,541889810,3580,3580,3580,3570,256
|
|
20230809,100100,540973660,3580,3580,3580,3570,1717
|
|
20230809,100000,534826810,3580,3580,3580,3575,284
|
|
20230809,095900,533811235,3580,3580,3580,3570,776
|
|
20230809,095800,531036490,3580,3595,3595,3575,1035
|
|
20230809,095700,527326880,3595,3565,3595,3560,11241
|
|
20230809,095600,487063125,3550,3545,3565,3545,684
|
|
20230809,095500,484637160,3545,3535,3545,3505,3501
|
|
20230809,095400,472264835,3545,3570,3570,3545,1373
|
|
20230809,095300,467387285,3570,3555,3570,3550,107
|
|
20230809,095200,467007065,3550,3570,3570,3550,986
|
|
20230809,095100,463495950,3560,3570,3570,3560,245
|
|
20230809,095000,462623520,3570,3560,3570,3550,1141
|
|
20230809,094900,458565970,3565,3585,3590,3565,2900
|
|
20230809,094800,448203160,3585,3590,3590,3585,934
|
|
20230809,094700,444850110,3580,3590,3590,3580,629
|
|
20230809,094600,442592090,3590,3585,3590,3575,7685
|
|
20230809,094500,415060975,3585,3585,3585,3580,2802
|
|
20230809,094400,405015840,3585,3585,3590,3585,4809
|
|
20230809,094300,387766780,3585,3590,3590,3585,3500
|
|
20230809,094200,375209355,3590,3585,3590,3580,2268
|
|
20230809,094100,367076350,3585,3575,3585,3575,2051
|
|
20230809,094000,359730315,3575,3585,3585,3575,4830
|
|
20230809,093900,342423660,3580,3570,3585,3570,5748
|
|
20230809,093800,321849260,3565,3560,3565,3555,772
|
|
20230809,093700,319100035,3565,3565,3570,3560,3006
|
|
20230809,093600,308374425,3565,3560,3575,3560,5987
|
|
20230809,093500,286987115,3570,3560,3580,3560,7359
|
|
20230809,093400,260724410,3540,3550,3560,3535,3958
|
|
20230809,093300,246672940,3550,3525,3550,3510,4509
|
|
20230809,093200,230754810,3510,3510,3530,3510,1366
|
|
20230809,093100,225950730,3505,3500,3505,3500,2631
|
|
20230809,093000,216736285,3500,3505,3505,3500,1676
|
|
20230809,092900,210868875,3505,3500,3505,3500,498
|
|
20230809,092800,209125870,3500,3480,3500,3480,6564
|
|
20230809,092700,186170410,3480,3455,3480,3455,1434
|
|
20230809,092600,181187625,3470,3455,3470,3455,43
|
|
20230809,092500,181038610,3465,3465,3465,3465,1
|
|
20230809,092400,181035145,3450,3455,3470,3450,1869
|
|
20230809,092300,174568035,3455,3445,3455,3445,261
|
|
20230809,092200,173666660,3425,3425,3445,3425,3
|
|
20230809,092100,173656365,3425,3445,3450,3425,1041
|
|
20230809,092000,170070060,3450,3455,3460,3450,743
|
|
20230809,091900,167505105,3455,3460,3460,3450,213
|
|
20230809,091800,166770140,3455,3490,3490,3450,8553
|
|
20230809,091700,137039410,3500,3540,3540,3490,7971
|
|
20230809,091600,109130080,3540,3475,3540,3475,5718
|
|
20230809,091500,89089840,3470,3425,3480,3425,13029
|
|
20230809,091400,43921860,3405,3415,3440,3405,22
|
|
20230809,091300,43846765,3445,3445,3450,3420,3531
|
|
20230809,091200,31747580,3430,3405,3445,3405,1191
|
|
20230809,091100,27672580,3405,3345,3410,3345,1645
|
|
20230809,091000,22094345,3365,3365,3365,3365,0
|
|
20230809,090900,22094345,3365,3370,3370,3335,1707
|
|
20230809,090800,16383405,3380,3370,3380,3370,11
|
|
20230809,090700,16346325,3380,3355,3380,3350,407
|
|
20230809,090600,14980600,3355,3355,3355,3355,1
|
|
20230809,090500,14977245,3355,3350,3355,3350,100
|
|
20230809,090400,14642215,3360,3360,3360,3350,455
|
|
20230809,090300,13116705,3365,3350,3365,3350,71
|
|
20230809,090200,12878840,3350,3355,3370,3350,637
|
|
20230809,090100,10741575,3380,3380,3380,3380,1
|
|
20230809,090000,10738195,3375,3375,3385,3370,3000
|