597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185400,7908725260,4300,4300,4300,4300,30306
|
|
20230804,185300,7908725260,4300,4300,4300,4300,0
|
|
20230804,185200,7908725260,4300,4300,4300,4300,0
|
|
20230804,185100,7908725260,4300,4300,4300,4300,0
|
|
20230804,185000,7908725260,4300,4300,4300,4300,0
|
|
20230804,184900,7908725260,4300,4300,4300,4300,0
|
|
20230804,184800,7908725260,4300,4300,4300,4300,0
|
|
20230804,184700,7908725260,4300,4300,4300,4300,0
|
|
20230804,184600,7908725260,4300,4300,4300,4300,0
|
|
20230804,184500,7908725260,4300,4300,4300,4300,0
|
|
20230804,184400,7908725260,4300,4300,4300,4300,0
|
|
20230804,184300,7908725260,4300,4300,4300,4300,0
|
|
20230804,184200,7908725260,4300,4300,4300,4300,0
|
|
20230804,184100,7908725260,4300,4300,4300,4300,0
|
|
20230804,184000,7908725260,4300,4300,4300,4300,0
|
|
20230804,183900,7908725260,4300,4300,4300,4300,0
|
|
20230804,183800,7908725260,4300,4300,4300,4300,0
|
|
20230804,183700,7908725260,4300,4300,4300,4300,0
|
|
20230804,183600,7908725260,4300,4300,4300,4300,0
|
|
20230804,183500,7908725260,4300,4300,4300,4300,0
|
|
20230804,183400,7908725260,4300,4300,4300,4300,0
|
|
20230804,183300,7908725260,4300,4300,4300,4300,0
|
|
20230804,183200,7908725260,4300,4300,4300,4300,0
|
|
20230804,183100,7908725260,4300,4300,4300,4300,0
|
|
20230804,183000,7908725260,4300,4300,4300,4300,0
|
|
20230804,182900,7908725260,4300,4300,4300,4300,0
|
|
20230804,182800,7908725260,4300,4300,4300,4300,0
|
|
20230804,182700,7908725260,4300,4300,4300,4300,0
|
|
20230804,182600,7908725260,4300,4300,4300,4300,0
|
|
20230804,182500,7908725260,4300,4300,4300,4300,0
|
|
20230804,182400,7908725260,4300,4300,4300,4300,30306
|
|
20230804,182300,7908725260,4300,4300,4300,4300,0
|
|
20230804,182200,7908725260,4300,4300,4300,4300,0
|
|
20230804,182100,7908725260,4300,4300,4300,4300,0
|
|
20230804,182000,7908725260,4300,4300,4300,4300,0
|
|
20230804,181900,7908725260,4300,4300,4300,4300,0
|
|
20230804,181800,7908725260,4300,4300,4300,4300,0
|
|
20230804,181700,7908725260,4300,4300,4300,4300,0
|
|
20230804,181600,7908725260,4300,4300,4300,4300,0
|
|
20230804,181500,7908725260,4300,4300,4300,4300,0
|
|
20230804,181400,7908725260,4300,4300,4300,4300,0
|
|
20230804,181300,7908725260,4300,4300,4300,4300,0
|
|
20230804,181200,7908725260,4300,4300,4300,4300,0
|
|
20230804,181100,7908725260,4300,4300,4300,4300,0
|
|
20230804,181000,7908725260,4300,4300,4300,4300,0
|
|
20230804,180900,7908725260,4300,4300,4300,4300,0
|
|
20230804,180800,7908725260,4300,4300,4300,4300,0
|
|
20230804,180700,7908725260,4300,4300,4300,4300,0
|
|
20230804,180600,7908725260,4300,4300,4300,4300,0
|
|
20230804,180500,7908725260,4300,4300,4300,4300,0
|
|
20230804,180400,7908725260,4300,4300,4300,4300,0
|
|
20230804,180300,7908725260,4300,4300,4300,4300,0
|
|
20230804,180200,7908725260,4300,4300,4300,4300,0
|
|
20230804,180100,7908725260,4300,4300,4300,4300,0
|
|
20230804,180000,7908725260,4300,4300,4300,4300,0
|
|
20230804,175900,7908725260,4300,4300,4300,4300,0
|
|
20230804,175800,7908725260,4300,4300,4300,4300,0
|
|
20230804,175700,7908725260,4300,4300,4300,4300,0
|
|
20230804,175600,7908725260,4300,4300,4300,4300,0
|
|
20230804,175500,7908725260,4300,4300,4300,4300,0
|
|
20230804,175400,7908725260,4300,4300,4300,4300,30306
|
|
20230804,175300,7908725260,4300,4300,4300,4300,0
|
|
20230804,175200,7908725260,4300,4300,4300,4300,0
|
|
20230804,175100,7908725260,4300,4300,4300,4300,0
|
|
20230804,175000,7908725260,4300,4300,4300,4300,0
|
|
20230804,174900,7908725260,4300,4300,4300,4300,0
|
|
20230804,174800,7908725260,4300,4300,4300,4300,0
|
|
20230804,174700,7908725260,4300,4300,4300,4300,0
|
|
20230804,174600,7908725260,4300,4300,4300,4300,0
|
|
20230804,174500,7908725260,4300,4300,4300,4300,0
|
|
20230804,174400,7908725260,4300,4300,4300,4300,0
|
|
20230804,174300,7908725260,4300,4300,4300,4300,0
|
|
20230804,174200,7908725260,4300,4300,4300,4300,0
|
|
20230804,174100,7908725260,4300,4300,4300,4300,0
|
|
20230804,174000,7908725260,4300,4300,4300,4300,0
|
|
20230804,173900,7908725260,4300,4300,4300,4300,0
|
|
20230804,173800,7908725260,4300,4300,4300,4300,0
|
|
20230804,173700,7908725260,4300,4300,4300,4300,0
|
|
20230804,173600,7908725260,4300,4300,4300,4300,0
|
|
20230804,173500,7908725260,4300,4300,4300,4300,0
|
|
20230804,173400,7908725260,4300,4300,4300,4300,0
|
|
20230804,173300,7908725260,4300,4300,4300,4300,0
|
|
20230804,173200,7908725260,4300,4300,4300,4300,0
|
|
20230804,173100,7908725260,4300,4300,4300,4300,0
|
|
20230804,173000,7908725260,4300,4300,4300,4300,0
|
|
20230804,172900,7908725260,4300,4300,4300,4300,0
|
|
20230804,172800,7908725260,4300,4300,4300,4300,0
|
|
20230804,172700,7908725260,4300,4300,4300,4300,0
|
|
20230804,172600,7908725260,4300,4300,4300,4300,0
|
|
20230804,172500,7908725260,4300,4300,4300,4300,0
|
|
20230804,172400,7908725260,4300,4300,4300,4300,30306
|
|
20230804,172300,7908725260,4300,4300,4300,4300,0
|
|
20230804,172200,7908725260,4300,4300,4300,4300,0
|
|
20230804,172100,7908725260,4300,4300,4300,4300,0
|
|
20230804,172000,7908725260,4300,4300,4300,4300,0
|
|
20230804,171900,7908725260,4300,4300,4300,4300,0
|
|
20230804,171800,7908725260,4300,4300,4300,4300,0
|
|
20230804,171700,7908725260,4300,4300,4300,4300,0
|
|
20230804,171600,7908725260,4300,4300,4300,4300,0
|
|
20230804,171500,7908725260,4300,4300,4300,4300,0
|
|
20230804,171400,7908725260,4300,4300,4300,4300,0
|
|
20230804,171300,7908725260,4300,4300,4300,4300,0
|
|
20230804,171200,7908725260,4300,4300,4300,4300,0
|
|
20230804,171100,7908725260,4300,4300,4300,4300,0
|
|
20230804,171000,7908725260,4300,4300,4300,4300,0
|
|
20230804,170900,7908725260,4300,4300,4300,4300,0
|
|
20230804,170800,7908725260,4300,4300,4300,4300,0
|
|
20230804,170700,7908725260,4300,4300,4300,4300,0
|
|
20230804,170600,7908725260,4300,4300,4300,4300,0
|
|
20230804,170500,7908725260,4300,4300,4300,4300,0
|
|
20230804,170400,7908725260,4300,4300,4300,4300,0
|
|
20230804,170300,7908725260,4300,4300,4300,4300,0
|
|
20230804,170200,7908725260,4300,4300,4300,4300,0
|
|
20230804,170100,7908725260,4300,4300,4300,4300,0
|
|
20230804,170000,7908725260,4300,4300,4300,4300,0
|
|
20230804,165900,7908725260,4300,4300,4300,4300,0
|
|
20230804,165800,7908725260,4300,4300,4300,4300,0
|
|
20230804,165700,7908725260,4300,4300,4300,4300,0
|
|
20230804,165600,7908725260,4300,4300,4300,4300,0
|
|
20230804,165500,7908725260,4300,4300,4300,4300,0
|
|
20230804,165400,7908725260,4300,4300,4300,4300,30306
|
|
20230804,165300,7908725260,4300,4300,4300,4300,0
|
|
20230804,165200,7908725260,4300,4300,4300,4300,0
|
|
20230804,165100,7908725260,4300,4300,4300,4300,0
|
|
20230804,165000,7908725260,4300,4300,4300,4300,0
|
|
20230804,164900,7908725260,4300,4300,4300,4300,0
|
|
20230804,164800,7908725260,4300,4300,4300,4300,0
|
|
20230804,164700,7908725260,4300,4300,4300,4300,0
|
|
20230804,164600,7908725260,4300,4300,4300,4300,0
|
|
20230804,164500,7908725260,4300,4300,4300,4300,0
|
|
20230804,164400,7908725260,4300,4300,4300,4300,0
|
|
20230804,164300,7908725260,4300,4300,4300,4300,0
|
|
20230804,164200,7908725260,4300,4300,4300,4300,0
|
|
20230804,164100,7908725260,4300,4300,4300,4300,0
|
|
20230804,164000,7908725260,4300,4300,4300,4300,0
|
|
20230804,163900,7908725260,4300,4300,4300,4300,0
|
|
20230804,163800,7908725260,4300,4300,4300,4300,0
|
|
20230804,163700,7908725260,4300,4300,4300,4300,0
|
|
20230804,163600,7908725260,4300,4300,4300,4300,0
|
|
20230804,163500,7908725260,4300,4300,4300,4300,0
|
|
20230804,163400,7908725260,4300,4300,4300,4300,0
|
|
20230804,163300,7908725260,4300,4300,4300,4300,0
|
|
20230804,163200,7908725260,4300,4300,4300,4300,0
|
|
20230804,163100,7908725260,4300,4300,4300,4300,0
|
|
20230804,163000,7908725260,4300,4300,4300,4300,0
|
|
20230804,162900,7908725260,4300,4300,4300,4300,0
|
|
20230804,162800,7908725260,4300,4300,4300,4300,0
|
|
20230804,162700,7908725260,4300,4300,4300,4300,0
|
|
20230804,162600,7908725260,4300,4300,4300,4300,0
|
|
20230804,162500,7908725260,4300,4300,4300,4300,0
|
|
20230804,162400,7908725260,4300,4300,4300,4300,30306
|
|
20230804,162300,7908725260,4300,4300,4300,4300,0
|
|
20230804,162200,7908725260,4300,4300,4300,4300,0
|
|
20230804,162100,7908725260,4300,4300,4300,4300,0
|
|
20230804,162000,7908725260,4300,4300,4300,4300,0
|
|
20230804,161900,7908725260,4300,4300,4300,4300,0
|
|
20230804,161800,7908725260,4300,4300,4300,4300,0
|
|
20230804,161700,7908725260,4300,4300,4300,4300,0
|
|
20230804,161600,7908725260,4300,4300,4300,4300,0
|
|
20230804,161500,7908725260,4300,4300,4300,4300,0
|
|
20230804,161400,7908725260,4300,4300,4300,4300,0
|
|
20230804,161300,7908725260,4300,4300,4300,4300,0
|
|
20230804,161200,7908725260,4300,4300,4300,4300,0
|
|
20230804,161100,7908725260,4300,4300,4300,4300,0
|
|
20230804,161000,7908725260,4300,4300,4300,4300,0
|
|
20230804,160900,7908725260,4300,4300,4300,4300,0
|
|
20230804,160800,7908725260,4300,4300,4300,4300,0
|
|
20230804,160700,7908725260,4300,4300,4300,4300,0
|
|
20230804,160600,7908725260,4300,4300,4300,4300,0
|
|
20230804,160500,7908725260,4300,4300,4300,4300,0
|
|
20230804,160400,7908725260,4300,4300,4300,4300,0
|
|
20230804,160300,7908725260,4300,4300,4300,4300,0
|
|
20230804,160200,7908725260,4300,4300,4300,4300,0
|
|
20230804,160100,7908725260,4300,4300,4300,4300,0
|
|
20230804,160000,7908725260,4300,4300,4300,4300,0
|
|
20230804,155900,7908725260,4300,4300,4300,4300,0
|
|
20230804,155800,7908725260,4300,4300,4300,4300,0
|
|
20230804,155700,7908725260,4300,4300,4300,4300,0
|
|
20230804,155600,7908725260,4300,4300,4300,4300,0
|
|
20230804,155500,7908725260,4300,4300,4300,4300,0
|
|
20230804,155400,7908725260,4300,4300,4300,4300,30306
|
|
20230804,155300,7908725260,4300,4300,4300,4300,0
|
|
20230804,155200,7908725260,4300,4300,4300,4300,0
|
|
20230804,155100,7908725260,4300,4300,4300,4300,0
|
|
20230804,155000,7908725260,4300,4300,4300,4300,0
|
|
20230804,154900,7908725260,4300,4300,4300,4300,0
|
|
20230804,154800,7908725260,4300,4300,4300,4300,0
|
|
20230804,154700,7908725260,4300,4300,4300,4300,0
|
|
20230804,154600,7908725260,4300,4300,4300,4300,0
|
|
20230804,154500,7908725260,4300,4300,4300,4300,0
|
|
20230804,154400,7908725260,4300,4300,4300,4300,0
|
|
20230804,154300,7908725260,4300,4300,4300,4300,0
|
|
20230804,154200,7908725260,4300,4300,4300,4300,0
|
|
20230804,154100,7908725260,4300,4300,4300,4300,0
|
|
20230804,154000,7908725260,4300,4300,4300,4300,0
|
|
20230804,153900,7908725260,4300,4300,4300,4300,0
|
|
20230804,153800,7908725260,4300,4300,4300,4300,0
|
|
20230804,153700,7908725260,4300,4300,4300,4300,0
|
|
20230804,153600,7908725260,4300,4300,4300,4300,0
|
|
20230804,153500,7908725260,4300,4300,4300,4300,0
|
|
20230804,153400,7908725260,4300,4300,4300,4300,0
|
|
20230804,153300,7908725260,4300,4300,4300,4300,0
|
|
20230804,153200,7908725260,4300,4300,4300,4300,0
|
|
20230804,153100,7908725260,4300,4300,4300,4300,0
|
|
20230804,153000,7908725260,4300,4300,4300,4300,30306
|
|
20230804,152900,7778409460,4310,4310,4310,4310,0
|
|
20230804,152800,7778409460,4310,4310,4310,4310,0
|
|
20230804,152700,7778409460,4310,4310,4310,4310,0
|
|
20230804,152600,7778409460,4310,4310,4310,4310,0
|
|
20230804,152500,7778409460,4310,4310,4310,4310,0
|
|
20230804,152400,7778409460,4310,4310,4310,4310,0
|
|
20230804,152300,7778409460,4310,4310,4310,4310,0
|
|
20230804,152200,7778409460,4310,4310,4310,4310,0
|
|
20230804,152100,7778409460,4310,4310,4310,4310,0
|
|
20230804,152000,7778409460,4310,4310,4310,4310,0
|
|
20230804,151900,7778409460,4310,4290,4310,4290,2772
|
|
20230804,151800,7766509225,4300,4300,4310,4300,341
|
|
20230804,151700,7765040095,4310,4310,4315,4300,1568
|
|
20230804,151600,7758292010,4315,4310,4315,4310,4
|
|
20230804,151500,7758274765,4315,4300,4315,4300,2264
|
|
20230804,151400,7748529720,4300,4300,4305,4300,2774
|
|
20230804,151300,7736601515,4300,4290,4300,4285,4852
|
|
20230804,151200,7715784735,4290,4280,4300,4280,1813
|
|
20230804,151100,7707998225,4295,4295,4295,4280,12407
|
|
20230804,151000,7654853085,4295,4310,4310,4295,889
|
|
20230804,150900,7651030610,4310,4305,4310,4295,5591
|
|
20230804,150800,7626991245,4305,4310,4310,4300,2444
|
|
20230804,150700,7616471430,4310,4315,4315,4300,1235
|
|
20230804,150600,7611148975,4305,4315,4320,4305,3176
|
|
20230804,150500,7597450195,4315,4320,4320,4315,508
|
|
20230804,150400,7595257805,4320,4315,4325,4315,6121
|
|
20230804,150300,7568820210,4315,4310,4315,4310,449
|
|
20230804,150200,7566885010,4310,4305,4310,4300,535
|
|
20230804,150100,7564584445,4310,4315,4315,4300,902
|
|
20230804,150000,7560704780,4305,4305,4320,4305,47
|
|
20230804,145900,7560502395,4320,4320,4320,4305,408
|
|
20230804,145800,7558745355,4310,4320,4320,4310,401
|
|
20230804,145700,7557017015,4320,4310,4320,4310,725
|
|
20230804,145600,7553891985,4325,4310,4325,4310,268
|
|
20230804,145500,7552736890,4330,4330,4330,4330,100
|
|
20230804,145400,7552303890,4330,4330,4330,4310,1063
|
|
20230804,145300,7547710725,4330,4335,4335,4315,5970
|
|
20230804,145200,7521899065,4325,4320,4335,4320,1954
|
|
20230804,145100,7513443105,4320,4325,4325,4315,1712
|
|
20230804,145000,7506050020,4335,4340,4340,4320,2244
|
|
20230804,144900,7496340015,4340,4335,4340,4335,494
|
|
20230804,144800,7494198465,4330,4335,4335,4330,2486
|
|
20230804,144700,7483433450,4340,4335,4340,4335,289
|
|
20230804,144600,7482180545,4340,4330,4340,4330,1331
|
|
20230804,144500,7476409085,4330,4325,4330,4315,1180
|
|
20230804,144400,7471311260,4320,4315,4325,4315,108
|
|
20230804,144300,7470844695,4315,4315,4315,4310,274
|
|
20230804,144200,7469662645,4310,4320,4320,4310,93
|
|
20230804,144100,7469261690,4305,4310,4310,4305,122
|
|
20230804,144000,7468735945,4320,4320,4320,4320,3
|
|
20230804,143900,7468722985,4320,4305,4320,4300,222
|
|
20230804,143800,7467765590,4305,4320,4320,4305,276
|
|
20230804,143700,7466576365,4315,4330,4330,4315,1147
|
|
20230804,143600,7461625480,4315,4330,4330,4315,814
|
|
20230804,143500,7458107380,4325,4320,4325,4320,322
|
|
20230804,143400,7456715230,4320,4320,4320,4320,288
|
|
20230804,143300,7455471070,4320,4320,4320,4320,484
|
|
20230804,143200,7453380190,4320,4320,4320,4310,450
|
|
20230804,143100,7451439490,4320,4320,4325,4320,26
|
|
20230804,143000,7451327145,4320,4300,4320,4295,605
|
|
20230804,142900,7448725730,4300,4320,4320,4300,428
|
|
20230804,142800,7446880510,4300,4305,4305,4300,50
|
|
20230804,142700,7446665420,4300,4300,4300,4300,0
|
|
20230804,142600,7446665420,4300,4300,4305,4300,216
|
|
20230804,142500,7445736585,4300,4310,4315,4300,1098
|
|
20230804,142400,7441009225,4310,4310,4310,4295,4208
|
|
20230804,142300,7422895160,4280,4305,4305,4280,7659
|
|
20230804,142200,7390011060,4305,4315,4315,4305,367
|
|
20230804,142100,7388429040,4315,4330,4330,4315,314
|
|
20230804,142000,7387074055,4325,4310,4345,4310,3981
|
|
20230804,141900,7369861495,4300,4300,4300,4300,331
|
|
20230804,141800,7368438195,4295,4300,4300,4295,300
|
|
20230804,141700,7367148605,4305,4315,4315,4305,697
|
|
20230804,141600,7364144980,4315,4320,4320,4315,77
|
|
20230804,141500,7363812375,4320,4325,4325,4320,4
|
|
20230804,141400,7363795090,4325,4320,4325,4300,1087
|
|
20230804,141300,7359111445,4320,4335,4335,4320,88
|
|
20230804,141200,7358730795,4335,4315,4340,4315,826
|
|
20230804,141100,7355151155,4315,4340,4340,4315,756
|
|
20230804,141000,7351888385,4340,4340,4340,4340,210
|
|
20230804,140900,7350976985,4340,4300,4340,4300,16819
|
|
20230804,140800,7278638405,4300,4325,4340,4290,19730
|
|
20230804,140700,7193853150,4325,4325,4325,4320,2361
|
|
20230804,140600,7183646825,4330,4345,4345,4330,990
|
|
20230804,140500,7179358850,4345,4345,4345,4345,209
|
|
20230804,140400,7178450745,4345,4345,4345,4330,105
|
|
20230804,140300,7177995480,4345,4345,4345,4330,72
|
|
20230804,140200,7177683625,4345,4350,4350,4330,3037
|
|
20230804,140100,7164497790,4350,4350,4350,4330,1508
|
|
20230804,140000,7157958720,4350,4350,4350,4345,1225
|
|
20230804,135900,7152630100,4350,4345,4350,4340,2139
|
|
20230804,135800,7143346135,4340,4345,4345,4340,472
|
|
20230804,135700,7141296810,4345,4345,4345,4345,505
|
|
20230804,135600,7139102585,4345,4345,4345,4335,1278
|
|
20230804,135500,7133555370,4345,4345,4345,4340,480
|
|
20230804,135400,7131470020,4345,4350,4350,4345,155
|
|
20230804,135300,7130795800,4350,4345,4350,4345,296
|
|
20230804,135200,7129509550,4345,4350,4350,4345,39
|
|
20230804,135100,7129340090,4345,4355,4355,4345,363
|
|
20230804,135000,7127760320,4355,4355,4355,4355,50
|
|
20230804,134900,7127542570,4350,4360,4370,4350,717
|
|
20230804,134800,7124418635,4360,4360,4360,4350,1251
|
|
20230804,134700,7118967275,4360,4345,4360,4345,3779
|
|
20230804,134600,7102529230,4345,4340,4345,4340,869
|
|
20230804,134500,7098757305,4340,4340,4340,4340,0
|
|
20230804,134400,7098757305,4340,4345,4345,4340,1353
|
|
20230804,134300,7092884555,4345,4350,4350,4345,229
|
|
20230804,134200,7091888820,4350,4360,4360,4350,1465
|
|
20230804,134100,7085513830,4360,4360,4360,4360,147
|
|
20230804,134000,7084872910,4360,4360,4360,4360,233
|
|
20230804,133900,7083857030,4360,4360,4360,4360,351
|
|
20230804,133800,7082326670,4360,4365,4365,4360,185
|
|
20230804,133700,7081519335,4365,4360,4365,4360,659
|
|
20230804,133600,7078646045,4360,4355,4360,4355,866
|
|
20230804,133500,7074873295,4355,4340,4355,4330,4165
|
|
20230804,133400,7056784305,4340,4335,4340,4330,1321
|
|
20230804,133300,7051060560,4335,4335,4335,4335,148
|
|
20230804,133200,7050418980,4335,4335,4340,4335,833
|
|
20230804,133100,7046805050,4335,4310,4335,4305,4227
|
|
20230804,133000,7028523665,4305,4335,4335,4305,18015
|
|
20230804,132900,6950786475,4340,4340,4340,4340,119
|
|
20230804,132800,6950270015,4340,4345,4345,4340,181
|
|
20230804,132700,6949483575,4345,4345,4345,4330,2532
|
|
20230804,132600,6938517990,4345,4350,4350,4340,209
|
|
20230804,132500,6937610915,4350,4350,4350,4340,328
|
|
20230804,132400,6936186115,4350,4340,4350,4340,1012
|
|
20230804,132300,6931794015,4350,4355,4355,4350,113
|
|
20230804,132200,6931302455,4355,4350,4355,4340,570
|
|
20230804,132100,6928822860,4350,4350,4350,4345,17
|
|
20230804,132000,6928748980,4345,4360,4360,4345,241
|
|
20230804,131900,6927701820,4360,4350,4360,4330,2440
|
|
20230804,131800,6917117845,4350,4365,4365,4350,412
|
|
20230804,131700,6915323570,4365,4360,4365,4355,524
|
|
20230804,131600,6913040150,4360,4360,4360,4360,98
|
|
20230804,131500,6912612870,4355,4360,4360,4355,1022
|
|
20230804,131400,6908157570,4360,4355,4360,4355,302
|
|
20230804,131300,6906841110,4360,4355,4365,4355,1024
|
|
20230804,131200,6902378980,4355,4345,4355,4345,1208
|
|
20230804,131100,6897124360,4345,4355,4355,4345,672
|
|
20230804,131000,6894201160,4355,4345,4355,4345,1473
|
|
20230804,130900,6887796875,4345,4350,4350,4345,1054
|
|
20230804,130800,6883216170,4350,4360,4360,4350,2704
|
|
20230804,130700,6871440515,4360,4350,4360,4350,1185
|
|
20230804,130600,6866277520,4365,4365,4370,4350,2338
|
|
20230804,130500,6856070720,4365,4365,4365,4365,580
|
|
20230804,130400,6853539020,4370,4375,4375,4360,1217
|
|
20230804,130300,6848226100,4375,4370,4375,4360,1284
|
|
20230804,130200,6842614205,4360,4365,4375,4360,4939
|
|
20230804,130100,6821038600,4365,4355,4370,4350,3941
|
|
20230804,130000,6803839505,4350,4350,4350,4345,513
|
|
20230804,125900,6801607960,4350,4350,4355,4350,135
|
|
20230804,125800,6801020445,4350,4355,4355,4350,1184
|
|
20230804,125700,6795866090,4350,4340,4350,4340,3120
|
|
20230804,125600,6782305600,4340,4345,4345,4340,1029
|
|
20230804,125500,6777839715,4345,4345,4345,4345,201
|
|
20230804,125400,6776966370,4345,4350,4350,4335,519
|
|
20230804,125300,6774714180,4350,4345,4350,4345,1650
|
|
20230804,125200,6767540490,4345,4345,4345,4335,180
|
|
20230804,125100,6766760145,4345,4330,4345,4330,551
|
|
20230804,125000,6764372155,4345,4345,4350,4345,214
|
|
20230804,124900,6763442320,4350,4350,4350,4350,2
|
|
20230804,124800,6763433620,4350,4340,4350,4340,2466
|
|
20230804,124700,6752728635,4340,4340,4340,4330,514
|
|
20230804,124600,6750500005,4340,4340,4340,4325,690
|
|
20230804,124500,6747510470,4335,4335,4335,4305,4381
|
|
20230804,124400,6728553710,4335,4335,4335,4330,7
|
|
20230804,124300,6728523380,4335,4330,4335,4330,1173
|
|
20230804,124200,6723444280,4330,4335,4335,4330,3757
|
|
20230804,124100,6707160515,4335,4335,4335,4335,265
|
|
20230804,124000,6706011740,4340,4335,4340,4335,418
|
|
20230804,123900,6704199510,4335,4350,4350,4335,362
|
|
20230804,123800,6702630180,4350,4350,4350,4335,434
|
|
20230804,123700,6700747245,4350,4350,4350,4350,32
|
|
20230804,123600,6700608045,4350,4330,4350,4330,191
|
|
20230804,123500,6699780200,4330,4350,4355,4330,900
|
|
20230804,123400,6695876295,4350,4335,4355,4335,3020
|
|
20230804,123300,6682741490,4330,4350,4350,4330,907
|
|
20230804,123200,6678813110,4350,4330,4350,4330,3607
|
|
20230804,123100,6663139350,4335,4320,4335,4320,2860
|
|
20230804,123000,6650756970,4320,4310,4320,4305,176
|
|
20230804,122900,6649998480,4320,4305,4320,4305,51
|
|
20230804,122800,6649778835,4330,4300,4330,4300,194
|
|
20230804,122700,6648938845,4300,4305,4305,4295,4527
|
|
20230804,122600,6629472295,4305,4300,4330,4300,2181
|
|
20230804,122500,6620093960,4310,4310,4310,4310,914
|
|
20230804,122400,6616154620,4310,4310,4315,4310,397
|
|
20230804,122300,6614443525,4310,4310,4310,4310,0
|
|
20230804,122200,6614443525,4310,4335,4335,4310,865
|
|
20230804,122100,6610694350,4325,4310,4325,4310,681
|
|
20230804,122000,6607749400,4300,4310,4330,4300,2303
|
|
20230804,121900,6597824185,4310,4310,4310,4310,349
|
|
20230804,121800,6596319995,4305,4330,4330,4305,101
|
|
20230804,121700,6595885165,4330,4305,4330,4305,40
|
|
20230804,121600,6595712940,4305,4310,4310,4305,200
|
|
20230804,121500,6594851665,4305,4320,4320,4305,831
|
|
20230804,121400,6591267700,4325,4315,4325,4315,99
|
|
20230804,121300,6590840225,4330,4335,4335,4330,335
|
|
20230804,121200,6589389545,4335,4320,4340,4320,332
|
|
20230804,121100,6587954550,4320,4325,4325,4315,376
|
|
20230804,121000,6586330135,4325,4330,4335,4315,189
|
|
20230804,120900,6585513010,4340,4305,4340,4305,3535
|
|
20230804,120800,6570225135,4305,4320,4320,4305,3429
|
|
20230804,120700,6555434835,4320,4325,4325,4320,11
|
|
20230804,120600,6555387285,4325,4335,4335,4310,1795
|
|
20230804,120500,6547624010,4340,4340,4340,4340,2
|
|
20230804,120400,6547615330,4330,4315,4330,4315,23
|
|
20230804,120300,6547515805,4315,4325,4325,4305,421
|
|
20230804,120200,6545702110,4325,4325,4335,4325,1647
|
|
20230804,120100,6538576165,4305,4305,4305,4305,11
|
|
20230804,120000,6538528810,4325,4310,4325,4300,733
|
|
20230804,115900,6535363235,4310,4305,4310,4300,88
|
|
20230804,115800,6534984795,4305,4305,4305,4305,1366
|
|
20230804,115700,6529104165,4305,4290,4305,4290,832
|
|
20230804,115600,6525533085,4290,4305,4305,4290,565
|
|
20230804,115500,6523104440,4305,4310,4310,4305,301
|
|
20230804,115400,6521808630,4310,4300,4315,4290,636
|
|
20230804,115300,6519076935,4290,4315,4315,4290,42
|
|
20230804,115200,6518896605,4325,4325,4325,4280,6056
|
|
20230804,115100,6492928265,4330,4325,4330,4295,2157
|
|
20230804,115000,6483646335,4325,4335,4335,4320,19
|
|
20230804,114900,6483564220,4340,4350,4350,4305,1013
|
|
20230804,114800,6479179985,4350,4350,4355,4350,375
|
|
20230804,114700,6477548725,4350,4350,4355,4345,1249
|
|
20230804,114600,6472117710,4355,4350,4355,4345,2034
|
|
20230804,114500,6463269865,4350,4340,4350,4340,3367
|
|
20230804,114400,6448643815,4310,4330,4340,4310,335
|
|
20230804,114300,6447193235,4340,4340,4340,4340,1522
|
|
20230804,114200,6440587755,4340,4330,4340,4330,1960
|
|
20230804,114100,6432086170,4335,4345,4345,4310,2139
|
|
20230804,114000,6422847095,4345,4345,4345,4345,0
|
|
20230804,113900,6422847095,4345,4345,4345,4345,26
|
|
20230804,113800,6422734125,4320,4330,4345,4310,1597
|
|
20230804,113700,6415817400,4310,4330,4335,4305,12
|
|
20230804,113600,6415765640,4330,4325,4330,4325,1614
|
|
20230804,113500,6408777070,4295,4310,4330,4295,11357
|
|
20230804,113400,6359911250,4295,4295,4300,4290,3412
|
|
20230804,113300,6345244650,4295,4300,4300,4295,1331
|
|
20230804,113200,6339521605,4300,4305,4305,4290,6505
|
|
20230804,113100,6311571435,4310,4315,4315,4310,1301
|
|
20230804,113000,6305964105,4315,4310,4315,4310,374
|
|
20230804,112900,6304352135,4315,4320,4320,4315,88
|
|
20230804,112800,6303972390,4315,4310,4315,4310,100
|
|
20230804,112700,6303540900,4310,4315,4315,4310,1989
|
|
20230804,112600,6294967840,4310,4315,4315,4310,2396
|
|
20230804,112500,6284634450,4310,4315,4330,4310,6090
|
|
20230804,112400,6258362265,4315,4315,4330,4315,740
|
|
20230804,112300,6255166890,4315,4330,4330,4315,1311
|
|
20230804,112200,6249504430,4330,4330,4330,4330,235
|
|
20230804,112100,6248486880,4335,4335,4335,4335,1488
|
|
20230804,112000,6242036400,4335,4335,4345,4335,54
|
|
20230804,111900,6241802240,4350,4350,4350,4350,1
|
|
20230804,111800,6241797890,4350,4350,4350,4325,1145
|
|
20230804,111700,6236838565,4325,4330,4350,4320,3750
|
|
20230804,111600,6220592905,4340,4325,4340,4315,281
|
|
20230804,111500,6219378805,4340,4330,4345,4330,312
|
|
20230804,111400,6218024885,4315,4335,4340,4315,1239
|
|
20230804,111300,6212660865,4330,4325,4330,4315,3514
|
|
20230804,111200,6197470350,4325,4335,4340,4325,901
|
|
20230804,111100,6193566815,4340,4335,4340,4330,1138
|
|
20230804,111000,6188637430,4335,4330,4340,4330,227
|
|
20230804,110900,6187653840,4330,4335,4340,4330,562
|
|
20230804,110800,6185218590,4335,4335,4340,4335,188
|
|
20230804,110700,6184402740,4345,4330,4345,4330,3778
|
|
20230804,110600,6168039110,4330,4345,4345,4320,3959
|
|
20230804,110500,6150920905,4345,4345,4345,4325,1789
|
|
20230804,110400,6143164080,4340,4335,4345,4330,1755
|
|
20230804,110300,6135555785,4340,4330,4340,4330,1039
|
|
20230804,110200,6131053225,4340,4330,4340,4330,437
|
|
20230804,110100,6129158645,4340,4335,4345,4335,288
|
|
20230804,110000,6127910130,4335,4330,4335,4320,2256
|
|
20230804,105900,6118151560,4345,4330,4345,4325,796
|
|
20230804,105800,6114706225,4335,4355,4355,4330,1316
|
|
20230804,105700,6108991590,4355,4360,4360,4355,64
|
|
20230804,105600,6108712810,4365,4365,4365,4360,548
|
|
20230804,105500,6106322170,4370,4365,4375,4360,9358
|
|
20230804,105400,6065441955,4365,4360,4365,4355,3909
|
|
20230804,105300,6048395550,4360,4355,4360,4350,2886
|
|
20230804,105200,6035826680,4355,4350,4355,4345,908
|
|
20230804,105100,6031875730,4355,4350,4360,4350,3159
|
|
20230804,105000,6018116040,4355,4345,4355,4345,147
|
|
20230804,104900,6017477155,4345,4350,4355,4345,2720
|
|
20230804,104800,6005638125,4355,4335,4360,4335,7423
|
|
20230804,104700,5973337890,4330,4335,4335,4330,206
|
|
20230804,104600,5972445840,4350,4350,4350,4350,57
|
|
20230804,104500,5972197890,4350,4350,4350,4330,1602
|
|
20230804,104400,5965257490,4350,4345,4350,4330,1197
|
|
20230804,104300,5960056250,4350,4350,4355,4350,1743
|
|
20230804,104200,5952474190,4350,4340,4350,4340,827
|
|
20230804,104100,5948883740,4355,4340,4355,4330,1242
|
|
20230804,104000,5943476895,4355,4345,4355,4340,1898
|
|
20230804,103900,5935231070,4340,4350,4355,4340,863
|
|
20230804,103800,5931478510,4345,4345,4350,4340,1128
|
|
20230804,103700,5926578225,4345,4360,4360,4345,167
|
|
20230804,103600,5925852175,4360,4355,4360,4345,3757
|
|
20230804,103500,5909500730,4365,4370,4370,4350,4099
|
|
20230804,103400,5891633330,4370,4365,4370,4350,3988
|
|
20230804,103300,5874219695,4360,4330,4385,4330,41191
|
|
20230804,103200,5694750100,4330,4315,4330,4310,2683
|
|
20230804,103100,5683154290,4315,4315,4315,4295,2528
|
|
20230804,103000,5672292290,4310,4325,4325,4300,64
|
|
20230804,102900,5672016345,4325,4295,4325,4290,5561
|
|
20230804,102800,5648103135,4295,4310,4310,4290,1280
|
|
20230804,102700,5642600190,4305,4310,4310,4305,794
|
|
20230804,102600,5639179290,4310,4315,4315,4310,366
|
|
20230804,102500,5637600050,4325,4325,4325,4320,2201
|
|
20230804,102400,5628081285,4325,4330,4330,4300,1051
|
|
20230804,102300,5623539315,4340,4310,4340,4300,10845
|
|
20230804,102200,5576780930,4315,4310,4315,4290,1510
|
|
20230804,102100,5570270295,4315,4305,4315,4285,3269
|
|
20230804,102000,5556213165,4305,4300,4310,4285,6885
|
|
20230804,101900,5526678900,4305,4305,4305,4300,1005
|
|
20230804,101800,5522353840,4330,4330,4335,4305,2656
|
|
20230804,101700,5510882415,4330,4330,4335,4330,1120
|
|
20230804,101600,5506028285,4335,4335,4335,4335,4981
|
|
20230804,101500,5484435650,4330,4340,4340,4310,2996
|
|
20230804,101400,5471462975,4340,4295,4340,4295,10459
|
|
20230804,101300,5426200290,4315,4295,4330,4295,5859
|
|
20230804,101200,5400897375,4325,4310,4325,4290,3538
|
|
20230804,101100,5385686300,4310,4295,4315,4270,4235
|
|
20230804,101000,5367482870,4265,4275,4325,4265,16216
|
|
20230804,100900,5297989975,4275,4305,4310,4275,4227
|
|
20230804,100800,5279807735,4305,4265,4305,4255,15779
|
|
20230804,100700,5212414995,4265,4295,4295,4265,11191
|
|
20230804,100600,5164515135,4295,4310,4315,4295,2030
|
|
20230804,100500,5155781940,4320,4300,4320,4300,294
|
|
20230804,100400,5154512400,4320,4295,4330,4290,1715
|
|
20230804,100300,5147124750,4295,4300,4300,4290,6709
|
|
20230804,100200,5118337465,4295,4310,4310,4290,6419
|
|
20230804,100100,5090768155,4310,4340,4345,4305,8212
|
|
20230804,100000,5055343830,4340,4305,4340,4285,7172
|
|
20230804,095900,5024364125,4305,4295,4310,4280,6165
|
|
20230804,095800,4997873225,4295,4320,4340,4295,11225
|
|
20230804,095700,4949526270,4320,4350,4350,4315,2032
|
|
20230804,095600,4940728605,4350,4350,4355,4305,12654
|
|
20230804,095500,4886118945,4350,4330,4350,4310,8187
|
|
20230804,095400,4850695245,4330,4340,4340,4305,16817
|
|
20230804,095300,4778144130,4355,4355,4370,4315,22918
|
|
20230804,095200,4678770280,4355,4395,4395,4350,15250
|
|
20230804,095100,4612086075,4395,4410,4420,4390,4023
|
|
20230804,095000,4594367565,4425,4420,4440,4405,12872
|
|
20230804,094900,4537417595,4420,4370,4435,4355,21883
|
|
20230804,094800,4441687255,4370,4400,4400,4370,7828
|
|
20230804,094700,4407435935,4400,4395,4440,4380,11085
|
|
20230804,094600,4358580405,4380,4365,4400,4355,17141
|
|
20230804,094500,4283606855,4370,4400,4410,4370,20767
|
|
20230804,094400,4192558240,4405,4430,4460,4405,15449
|
|
20230804,094300,4124273575,4455,4480,4495,4425,24442
|
|
20230804,094200,4015180695,4490,4485,4500,4440,81518
|
|
20230804,094100,3649410155,4485,4410,4485,4405,47683
|
|
20230804,094000,3437503945,4410,4415,4420,4400,10503
|
|
20230804,093900,3391182995,4420,4390,4420,4380,14281
|
|
20230804,093800,3328357450,4380,4400,4410,4375,34261
|
|
20230804,093700,3177926580,4395,4445,4460,4390,51461
|
|
20230804,093600,2950390575,4445,4445,4460,4425,83280
|
|
20230804,093500,2580018930,4450,4450,4450,4450,0
|
|
20230804,093400,2580018930,4450,4450,4450,4450,0
|
|
20230804,093300,2580018930,4450,4435,4450,4425,58100
|
|
20230804,093200,2321940305,4435,4365,4440,4355,60948
|
|
20230804,093100,2053507375,4370,4385,4400,4365,23531
|
|
20230804,093000,1950383790,4385,4360,4390,4345,19028
|
|
20230804,092900,1867234775,4360,4385,4390,4340,29894
|
|
20230804,092800,1736514885,4385,4390,4390,4380,18250
|
|
20230804,092700,1656462115,4390,4370,4390,4360,65792
|
|
20230804,092600,1368411865,4370,4310,4380,4300,50748
|
|
20230804,092500,1148326490,4315,4310,4320,4310,6604
|
|
20230804,092400,1119841695,4310,4310,4320,4310,7036
|
|
20230804,092300,1089478015,4310,4280,4315,4280,31966
|
|
20230804,092200,951985125,4250,4260,4280,4250,2694
|
|
20230804,092100,940480285,4260,4240,4275,4240,3274
|
|
20230804,092000,926554715,4240,4295,4295,4240,8682
|
|
20230804,091900,889396320,4295,4295,4295,4255,17209
|
|
20230804,091800,815862915,4295,4270,4295,4260,15343
|
|
20230804,091700,750301780,4280,4260,4310,4250,44116
|
|
20230804,091600,561311475,4260,4225,4275,4225,20338
|
|
20230804,091500,474716540,4225,4195,4225,4170,11964
|
|
20230804,091400,424395295,4170,4215,4235,4165,16333
|
|
20230804,091300,355537945,4215,4160,4215,4135,16906
|
|
20230804,091200,284659200,4170,4190,4190,4170,13355
|
|
20230804,091100,228750270,4190,4150,4190,4145,11718
|
|
20230804,091000,179786390,4155,4120,4165,4110,14057
|
|
20230804,090900,121608250,4125,4120,4125,4110,4347
|
|
20230804,090800,103729515,4120,4110,4120,4110,6646
|
|
20230804,090700,76370495,4110,4100,4110,4085,10708
|
|
20230804,090600,32484610,4090,4090,4100,4090,576
|
|
20230804,090500,30126985,4090,4070,4090,4065,4542
|
|
20230804,090400,11592270,4060,4060,4070,4060,1033
|
|
20230804,090300,7398070,4060,4060,4060,4035,1075
|
|
20230804,090200,3040945,4050,4090,4090,4050,495
|
|
20230804,090100,1034120,4090,4090,4090,4090,158
|
|
20230804,090000,387900,4050,4050,4055,4050,59
|