620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191700,4347556915,4385,4385,4385,4385,15938
|
|
20230822,191600,4347556915,4385,4385,4385,4385,0
|
|
20230822,191500,4347556915,4385,4385,4385,4385,0
|
|
20230822,191400,4347556915,4385,4385,4385,4385,0
|
|
20230822,191300,4347556915,4385,4385,4385,4385,0
|
|
20230822,191200,4347556915,4385,4385,4385,4385,0
|
|
20230822,191100,4347556915,4385,4385,4385,4385,0
|
|
20230822,191000,4347556915,4385,4385,4385,4385,0
|
|
20230822,190900,4347556915,4385,4385,4385,4385,0
|
|
20230822,190800,4347556915,4385,4385,4385,4385,0
|
|
20230822,190700,4347556915,4385,4385,4385,4385,0
|
|
20230822,190600,4347556915,4385,4385,4385,4385,0
|
|
20230822,190500,4347556915,4385,4385,4385,4385,0
|
|
20230822,190400,4347556915,4385,4385,4385,4385,0
|
|
20230822,190300,4347556915,4385,4385,4385,4385,0
|
|
20230822,190200,4347556915,4385,4385,4385,4385,0
|
|
20230822,190100,4347556915,4385,4385,4385,4385,0
|
|
20230822,190000,4347556915,4385,4385,4385,4385,0
|
|
20230822,185900,4347556915,4385,4385,4385,4385,0
|
|
20230822,185800,4347556915,4385,4385,4385,4385,0
|
|
20230822,185700,4347556915,4385,4385,4385,4385,0
|
|
20230822,185600,4347556915,4385,4385,4385,4385,0
|
|
20230822,185500,4347556915,4385,4385,4385,4385,0
|
|
20230822,185400,4347556915,4385,4385,4385,4385,0
|
|
20230822,185300,4347556915,4385,4385,4385,4385,0
|
|
20230822,185200,4347556915,4385,4385,4385,4385,0
|
|
20230822,185100,4347556915,4385,4385,4385,4385,0
|
|
20230822,185000,4347556915,4385,4385,4385,4385,0
|
|
20230822,184900,4347556915,4385,4385,4385,4385,0
|
|
20230822,184800,4347556915,4385,4385,4385,4385,0
|
|
20230822,184700,4347556915,4385,4385,4385,4385,15938
|
|
20230822,184600,4347556915,4385,4385,4385,4385,0
|
|
20230822,184500,4347556915,4385,4385,4385,4385,0
|
|
20230822,184400,4347556915,4385,4385,4385,4385,0
|
|
20230822,184300,4347556915,4385,4385,4385,4385,0
|
|
20230822,184200,4347556915,4385,4385,4385,4385,0
|
|
20230822,184100,4347556915,4385,4385,4385,4385,0
|
|
20230822,184000,4347556915,4385,4385,4385,4385,0
|
|
20230822,183900,4347556915,4385,4385,4385,4385,0
|
|
20230822,183800,4347556915,4385,4385,4385,4385,0
|
|
20230822,183700,4347556915,4385,4385,4385,4385,0
|
|
20230822,183600,4347556915,4385,4385,4385,4385,0
|
|
20230822,183500,4347556915,4385,4385,4385,4385,0
|
|
20230822,183400,4347556915,4385,4385,4385,4385,0
|
|
20230822,183300,4347556915,4385,4385,4385,4385,0
|
|
20230822,183200,4347556915,4385,4385,4385,4385,0
|
|
20230822,183100,4347556915,4385,4385,4385,4385,0
|
|
20230822,183000,4347556915,4385,4385,4385,4385,0
|
|
20230822,182900,4347556915,4385,4385,4385,4385,0
|
|
20230822,182800,4347556915,4385,4385,4385,4385,0
|
|
20230822,182700,4347556915,4385,4385,4385,4385,0
|
|
20230822,182600,4347556915,4385,4385,4385,4385,0
|
|
20230822,182500,4347556915,4385,4385,4385,4385,0
|
|
20230822,182400,4347556915,4385,4385,4385,4385,0
|
|
20230822,182300,4347556915,4385,4385,4385,4385,0
|
|
20230822,182200,4347556915,4385,4385,4385,4385,0
|
|
20230822,182100,4347556915,4385,4385,4385,4385,0
|
|
20230822,182000,4347556915,4385,4385,4385,4385,0
|
|
20230822,181900,4347556915,4385,4385,4385,4385,0
|
|
20230822,181800,4347556915,4385,4385,4385,4385,0
|
|
20230822,181700,4347556915,4385,4385,4385,4385,15938
|
|
20230822,181600,4347556915,4385,4385,4385,4385,0
|
|
20230822,181500,4347556915,4385,4385,4385,4385,0
|
|
20230822,181400,4347556915,4385,4385,4385,4385,0
|
|
20230822,181300,4347556915,4385,4385,4385,4385,0
|
|
20230822,181200,4347556915,4385,4385,4385,4385,0
|
|
20230822,181100,4347556915,4385,4385,4385,4385,0
|
|
20230822,181000,4347556915,4385,4385,4385,4385,0
|
|
20230822,180900,4347556915,4385,4385,4385,4385,0
|
|
20230822,180800,4347556915,4385,4385,4385,4385,0
|
|
20230822,180700,4347556915,4385,4385,4385,4385,0
|
|
20230822,180600,4347556915,4385,4385,4385,4385,0
|
|
20230822,180500,4347556915,4385,4385,4385,4385,0
|
|
20230822,180400,4347556915,4385,4385,4385,4385,0
|
|
20230822,180300,4347556915,4385,4385,4385,4385,0
|
|
20230822,180200,4347556915,4385,4385,4385,4385,0
|
|
20230822,180100,4347556915,4385,4385,4385,4385,0
|
|
20230822,180000,4347556915,4385,4385,4385,4385,0
|
|
20230822,175900,4347556915,4385,4385,4385,4385,0
|
|
20230822,175800,4347556915,4385,4385,4385,4385,0
|
|
20230822,175700,4347556915,4385,4385,4385,4385,0
|
|
20230822,175600,4347556915,4385,4385,4385,4385,0
|
|
20230822,175500,4347556915,4385,4385,4385,4385,0
|
|
20230822,175400,4347556915,4385,4385,4385,4385,0
|
|
20230822,175300,4347556915,4385,4385,4385,4385,0
|
|
20230822,175200,4347556915,4385,4385,4385,4385,0
|
|
20230822,175100,4347556915,4385,4385,4385,4385,0
|
|
20230822,175000,4347556915,4385,4385,4385,4385,0
|
|
20230822,174900,4347556915,4385,4385,4385,4385,0
|
|
20230822,174800,4347556915,4385,4385,4385,4385,0
|
|
20230822,174700,4347556915,4385,4385,4385,4385,15938
|
|
20230822,174600,4347556915,4385,4385,4385,4385,0
|
|
20230822,174500,4347556915,4385,4385,4385,4385,0
|
|
20230822,174400,4347556915,4385,4385,4385,4385,0
|
|
20230822,174300,4347556915,4385,4385,4385,4385,0
|
|
20230822,174200,4347556915,4385,4385,4385,4385,0
|
|
20230822,174100,4347556915,4385,4385,4385,4385,0
|
|
20230822,174000,4347556915,4385,4385,4385,4385,0
|
|
20230822,173900,4347556915,4385,4385,4385,4385,0
|
|
20230822,173800,4347556915,4385,4385,4385,4385,0
|
|
20230822,173700,4347556915,4385,4385,4385,4385,0
|
|
20230822,173600,4347556915,4385,4385,4385,4385,0
|
|
20230822,173500,4347556915,4385,4385,4385,4385,0
|
|
20230822,173400,4347556915,4385,4385,4385,4385,0
|
|
20230822,173300,4347556915,4385,4385,4385,4385,0
|
|
20230822,173200,4347556915,4385,4385,4385,4385,0
|
|
20230822,173100,4347556915,4385,4385,4385,4385,0
|
|
20230822,173000,4347556915,4385,4385,4385,4385,0
|
|
20230822,172900,4347556915,4385,4385,4385,4385,0
|
|
20230822,172800,4347556915,4385,4385,4385,4385,0
|
|
20230822,172700,4347556915,4385,4385,4385,4385,0
|
|
20230822,172600,4347556915,4385,4385,4385,4385,0
|
|
20230822,172500,4347556915,4385,4385,4385,4385,0
|
|
20230822,172400,4347556915,4385,4385,4385,4385,0
|
|
20230822,172300,4347556915,4385,4385,4385,4385,0
|
|
20230822,172200,4347556915,4385,4385,4385,4385,0
|
|
20230822,172100,4347556915,4385,4385,4385,4385,0
|
|
20230822,172000,4347556915,4385,4385,4385,4385,0
|
|
20230822,171900,4347556915,4385,4385,4385,4385,0
|
|
20230822,171800,4347556915,4385,4385,4385,4385,0
|
|
20230822,171700,4347556915,4385,4385,4385,4385,15938
|
|
20230822,171600,4347556915,4385,4385,4385,4385,0
|
|
20230822,171500,4347556915,4385,4385,4385,4385,0
|
|
20230822,171400,4347556915,4385,4385,4385,4385,0
|
|
20230822,171300,4347556915,4385,4385,4385,4385,0
|
|
20230822,171200,4347556915,4385,4385,4385,4385,0
|
|
20230822,171100,4347556915,4385,4385,4385,4385,0
|
|
20230822,171000,4347556915,4385,4385,4385,4385,0
|
|
20230822,170900,4347556915,4385,4385,4385,4385,0
|
|
20230822,170800,4347556915,4385,4385,4385,4385,0
|
|
20230822,170700,4347556915,4385,4385,4385,4385,0
|
|
20230822,170600,4347556915,4385,4385,4385,4385,0
|
|
20230822,170500,4347556915,4385,4385,4385,4385,0
|
|
20230822,170400,4347556915,4385,4385,4385,4385,0
|
|
20230822,170300,4347556915,4385,4385,4385,4385,0
|
|
20230822,170200,4347556915,4385,4385,4385,4385,0
|
|
20230822,170100,4347556915,4385,4385,4385,4385,0
|
|
20230822,170000,4347556915,4385,4385,4385,4385,0
|
|
20230822,165900,4347556915,4385,4385,4385,4385,0
|
|
20230822,165800,4347556915,4385,4385,4385,4385,0
|
|
20230822,165700,4347556915,4385,4385,4385,4385,0
|
|
20230822,165600,4347556915,4385,4385,4385,4385,0
|
|
20230822,165500,4347556915,4385,4385,4385,4385,0
|
|
20230822,165400,4347556915,4385,4385,4385,4385,0
|
|
20230822,165300,4347556915,4385,4385,4385,4385,0
|
|
20230822,165200,4347556915,4385,4385,4385,4385,0
|
|
20230822,165100,4347556915,4385,4385,4385,4385,0
|
|
20230822,165000,4347556915,4385,4385,4385,4385,0
|
|
20230822,164900,4347556915,4385,4385,4385,4385,0
|
|
20230822,164800,4347556915,4385,4385,4385,4385,0
|
|
20230822,164700,4347556915,4385,4385,4385,4385,15938
|
|
20230822,164600,4347556915,4385,4385,4385,4385,0
|
|
20230822,164500,4347556915,4385,4385,4385,4385,0
|
|
20230822,164400,4347556915,4385,4385,4385,4385,0
|
|
20230822,164300,4347556915,4385,4385,4385,4385,0
|
|
20230822,164200,4347556915,4385,4385,4385,4385,0
|
|
20230822,164100,4347556915,4385,4385,4385,4385,0
|
|
20230822,164000,4347556915,4385,4385,4385,4385,0
|
|
20230822,163900,4347556915,4385,4385,4385,4385,0
|
|
20230822,163800,4347556915,4385,4385,4385,4385,0
|
|
20230822,163700,4347556915,4385,4385,4385,4385,0
|
|
20230822,163600,4347556915,4385,4385,4385,4385,0
|
|
20230822,163500,4347556915,4385,4385,4385,4385,0
|
|
20230822,163400,4347556915,4385,4385,4385,4385,0
|
|
20230822,163300,4347556915,4385,4385,4385,4385,0
|
|
20230822,163200,4347556915,4385,4385,4385,4385,0
|
|
20230822,163100,4347556915,4385,4385,4385,4385,0
|
|
20230822,163000,4347556915,4385,4385,4385,4385,0
|
|
20230822,162900,4347556915,4385,4385,4385,4385,0
|
|
20230822,162800,4347556915,4385,4385,4385,4385,0
|
|
20230822,162700,4347556915,4385,4385,4385,4385,0
|
|
20230822,162600,4347556915,4385,4385,4385,4385,0
|
|
20230822,162500,4347556915,4385,4385,4385,4385,0
|
|
20230822,162400,4347556915,4385,4385,4385,4385,0
|
|
20230822,162300,4347556915,4385,4385,4385,4385,0
|
|
20230822,162200,4347556915,4385,4385,4385,4385,0
|
|
20230822,162100,4347556915,4385,4385,4385,4385,0
|
|
20230822,162000,4347556915,4385,4385,4385,4385,0
|
|
20230822,161900,4347556915,4385,4385,4385,4385,0
|
|
20230822,161800,4347556915,4385,4385,4385,4385,0
|
|
20230822,161700,4347556915,4385,4385,4385,4385,15938
|
|
20230822,161600,4347556915,4385,4385,4385,4385,0
|
|
20230822,161500,4347556915,4385,4385,4385,4385,0
|
|
20230822,161400,4347556915,4385,4385,4385,4385,0
|
|
20230822,161300,4347556915,4385,4385,4385,4385,0
|
|
20230822,161200,4347556915,4385,4385,4385,4385,0
|
|
20230822,161100,4347556915,4385,4385,4385,4385,0
|
|
20230822,161000,4347556915,4385,4385,4385,4385,0
|
|
20230822,160900,4347556915,4385,4385,4385,4385,0
|
|
20230822,160800,4347556915,4385,4385,4385,4385,0
|
|
20230822,160700,4347556915,4385,4385,4385,4385,0
|
|
20230822,160600,4347556915,4385,4385,4385,4385,0
|
|
20230822,160500,4347556915,4385,4385,4385,4385,0
|
|
20230822,160400,4347556915,4385,4385,4385,4385,0
|
|
20230822,160300,4347556915,4385,4385,4385,4385,0
|
|
20230822,160200,4347556915,4385,4385,4385,4385,0
|
|
20230822,160100,4347556915,4385,4385,4385,4385,0
|
|
20230822,160000,4347556915,4385,4385,4385,4385,0
|
|
20230822,155900,4347556915,4385,4385,4385,4385,0
|
|
20230822,155800,4347556915,4385,4385,4385,4385,0
|
|
20230822,155700,4347556915,4385,4385,4385,4385,0
|
|
20230822,155600,4347556915,4385,4385,4385,4385,0
|
|
20230822,155500,4347556915,4385,4385,4385,4385,0
|
|
20230822,155400,4347556915,4385,4385,4385,4385,0
|
|
20230822,155300,4347556915,4385,4385,4385,4385,0
|
|
20230822,155200,4347556915,4385,4385,4385,4385,0
|
|
20230822,155100,4347556915,4385,4385,4385,4385,0
|
|
20230822,155000,4347556915,4385,4385,4385,4385,0
|
|
20230822,154900,4347556915,4385,4385,4385,4385,0
|
|
20230822,154800,4347556915,4385,4385,4385,4385,0
|
|
20230822,154700,4347556915,4385,4385,4385,4385,15938
|
|
20230822,154600,4347556915,4385,4385,4385,4385,0
|
|
20230822,154500,4347556915,4385,4385,4385,4385,0
|
|
20230822,154400,4347556915,4385,4385,4385,4385,0
|
|
20230822,154300,4347556915,4385,4385,4385,4385,0
|
|
20230822,154200,4347556915,4385,4385,4385,4385,0
|
|
20230822,154100,4347556915,4385,4385,4385,4385,0
|
|
20230822,154000,4347556915,4385,4385,4385,4385,0
|
|
20230822,153900,4347556915,4385,4385,4385,4385,0
|
|
20230822,153800,4347556915,4385,4385,4385,4385,0
|
|
20230822,153700,4347556915,4385,4385,4385,4385,0
|
|
20230822,153600,4347556915,4385,4385,4385,4385,0
|
|
20230822,153500,4347556915,4385,4385,4385,4385,0
|
|
20230822,153400,4347556915,4385,4385,4385,4385,0
|
|
20230822,153300,4347556915,4385,4385,4385,4385,0
|
|
20230822,153200,4347556915,4385,4385,4385,4385,0
|
|
20230822,153100,4347556915,4385,4385,4385,4385,0
|
|
20230822,153000,4347556915,4385,4385,4385,4385,15938
|
|
20230822,152900,4277668785,4385,4385,4385,4385,0
|
|
20230822,152800,4277668785,4385,4385,4385,4385,0
|
|
20230822,152700,4277668785,4385,4385,4385,4385,0
|
|
20230822,152600,4277668785,4385,4385,4385,4385,0
|
|
20230822,152500,4277668785,4385,4385,4385,4385,0
|
|
20230822,152400,4277668785,4385,4385,4385,4385,0
|
|
20230822,152300,4277668785,4385,4385,4385,4385,0
|
|
20230822,152200,4277668785,4385,4385,4385,4385,0
|
|
20230822,152100,4277668785,4385,4385,4385,4385,0
|
|
20230822,152000,4277668785,4385,4385,4385,4385,0
|
|
20230822,151900,4277668785,4385,4375,4385,4375,976
|
|
20230822,151800,4273395030,4375,4355,4380,4355,1117
|
|
20230822,151700,4268529800,4385,4380,4385,4350,1682
|
|
20230822,151600,4261180230,4355,4360,4380,4355,1817
|
|
20230822,151500,4253257535,4380,4380,4380,4360,186
|
|
20230822,151400,4252443055,4360,4385,4385,4360,234
|
|
20230822,151300,4251421275,4385,4365,4385,4355,387
|
|
20230822,151200,4249735160,4365,4355,4365,4355,252
|
|
20230822,151100,4248635340,4350,4355,4355,4350,1836
|
|
20230822,151000,4240647865,4355,4360,4360,4355,462
|
|
20230822,150900,4238635610,4365,4360,4365,4350,12765
|
|
20230822,150800,4183065420,4365,4365,4365,4360,1575
|
|
20230822,150700,4176198335,4365,4365,4365,4355,6151
|
|
20230822,150600,4149370720,4360,4365,4365,4360,1487
|
|
20230822,150500,4142886825,4365,4370,4370,4360,6111
|
|
20230822,150400,4116213305,4370,4370,4370,4365,1065
|
|
20230822,150300,4111559275,4370,4370,4370,4365,8
|
|
20230822,150200,4111524330,4370,4385,4385,4370,2998
|
|
20230822,150100,4098423025,4385,4370,4385,4370,830
|
|
20230822,150000,4094795880,4370,4390,4390,4370,2526
|
|
20230822,145900,4083753105,4380,4390,4390,4380,4808
|
|
20230822,145800,4062693945,4390,4380,4390,4380,230
|
|
20230822,145700,4061686395,4390,4390,4390,4385,1551
|
|
20230822,145600,4054878405,4390,4380,4390,4380,235
|
|
20230822,145500,4053848985,4390,4390,4390,4390,109
|
|
20230822,145400,4053370475,4380,4380,4380,4380,305
|
|
20230822,145300,4052034575,4380,4390,4390,4380,1260
|
|
20230822,145200,4046515765,4385,4385,4385,4385,305
|
|
20230822,145100,4045178340,4380,4380,4380,4380,0
|
|
20230822,145000,4045178340,4380,4385,4385,4380,805
|
|
20230822,144900,4041652430,4380,4380,4380,4380,1010
|
|
20230822,144800,4037228630,4390,4390,4390,4390,1
|
|
20230822,144700,4037224240,4385,4385,4385,4385,1926
|
|
20230822,144600,4028778730,4390,4385,4390,4385,4267
|
|
20230822,144500,4010067925,4385,4390,4390,4385,144
|
|
20230822,144400,4009436475,4390,4390,4390,4390,238
|
|
20230822,144300,4008391655,4390,4390,4390,4390,68
|
|
20230822,144200,4008093135,4390,4385,4390,4380,2006
|
|
20230822,144100,3999302350,4390,4390,4390,4385,190
|
|
20230822,144000,3998468750,4385,4395,4395,4385,138
|
|
20230822,143900,3997863485,4390,4390,4395,4385,229
|
|
20230822,143800,3996859225,4395,4395,4395,4395,1
|
|
20230822,143700,3996854830,4385,4385,4385,4385,52
|
|
20230822,143600,3996626810,4400,4400,4400,4400,7
|
|
20230822,143500,3996596010,4390,4395,4395,4390,107
|
|
20230822,143400,3996125765,4400,4395,4400,4395,977
|
|
20230822,143300,3991830085,4395,4395,4395,4395,2
|
|
20230822,143200,3991821295,4400,4390,4400,4390,1501
|
|
20230822,143100,3985222105,4375,4385,4390,4375,46
|
|
20230822,143000,3985020305,4385,4375,4385,4370,215
|
|
20230822,142900,3984080550,4375,4380,4385,4375,497
|
|
20230822,142800,3981903110,4380,4380,4380,4380,1
|
|
20230822,142700,3981898730,4385,4365,4385,4365,206
|
|
20230822,142600,3980999440,4385,4385,4385,4380,2682
|
|
20230822,142500,3969251390,4380,4380,4385,4380,16
|
|
20230822,142400,3969181285,4385,4385,4385,4385,101
|
|
20230822,142300,3968738400,4385,4385,4385,4385,0
|
|
20230822,142200,3968738400,4385,4375,4385,4360,1475
|
|
20230822,142100,3962297525,4385,4385,4385,4380,119
|
|
20230822,142000,3961776235,4385,4385,4385,4385,1
|
|
20230822,141900,3961771850,4385,4380,4385,4380,55
|
|
20230822,141800,3961530730,4375,4370,4375,4370,331
|
|
20230822,141700,3960082655,4375,4375,4375,4375,0
|
|
20230822,141600,3960082655,4375,4375,4375,4375,107
|
|
20230822,141500,3959614530,4370,4370,4370,4370,25
|
|
20230822,141400,3959505280,4375,4375,4375,4370,35
|
|
20230822,141300,3959352320,4375,4375,4375,4375,207
|
|
20230822,141200,3958446695,4375,4375,4375,4375,0
|
|
20230822,141100,3958446695,4375,4375,4375,4375,1
|
|
20230822,141000,3958442320,4375,4375,4375,4375,1
|
|
20230822,140900,3958437945,4365,4380,4380,4365,33
|
|
20230822,140800,3958293505,4380,4375,4380,4365,368
|
|
20230822,140700,3956686010,4375,4375,4375,4375,288
|
|
20230822,140600,3955426010,4375,4375,4375,4375,1
|
|
20230822,140500,3955421635,4375,4365,4375,4365,944
|
|
20230822,140400,3951300635,4375,4375,4375,4375,1
|
|
20230822,140300,3951296260,4375,4355,4375,4350,1963
|
|
20230822,140200,3942746070,4360,4360,4365,4360,2309
|
|
20230822,140100,3932678795,4360,4355,4360,4355,512
|
|
20230822,140000,3930446500,4355,4355,4360,4350,2392
|
|
20230822,135900,3920037235,4355,4355,4355,4355,228
|
|
20230822,135800,3919044295,4355,4355,4355,4355,134
|
|
20230822,135700,3918460725,4355,4360,4360,4355,3354
|
|
20230822,135600,3903853950,4360,4360,4360,4360,110
|
|
20230822,135500,3903374350,4360,4370,4370,4360,452
|
|
20230822,135400,3901403370,4360,4370,4370,4360,51
|
|
20230822,135300,3901180510,4370,4370,4370,4370,61
|
|
20230822,135200,3900913940,4375,4380,4380,4365,36
|
|
20230822,135100,3900756765,4380,4380,4380,4380,0
|
|
20230822,135000,3900756765,4380,4375,4380,4375,51
|
|
20230822,134900,3900533615,4360,4360,4360,4360,195
|
|
20230822,134800,3899683415,4370,4360,4370,4360,169
|
|
20230822,134700,3898945300,4360,4365,4365,4360,51
|
|
20230822,134600,3898722935,4365,4365,4365,4365,35
|
|
20230822,134500,3898570160,4370,4370,4375,4370,522
|
|
20230822,134400,3896289015,4370,4370,4370,4370,129
|
|
20230822,134300,3895725285,4365,4365,4365,4365,143
|
|
20230822,134200,3895101090,4365,4355,4365,4355,396
|
|
20230822,134100,3893376055,4355,4360,4360,4355,194
|
|
20230822,134000,3892531050,4365,4365,4365,4365,1
|
|
20230822,133900,3892526685,4365,4365,4365,4365,1
|
|
20230822,133800,3892522320,4360,4355,4365,4355,686
|
|
20230822,133700,3889534180,4355,4355,4355,4355,36
|
|
20230822,133600,3889377400,4355,4355,4355,4350,882
|
|
20230822,133500,3885540070,4355,4360,4365,4355,1439
|
|
20230822,133400,3879273055,4365,4365,4365,4365,19
|
|
20230822,133300,3879190120,4355,4355,4355,4355,977
|
|
20230822,133200,3874935285,4355,4355,4355,4350,2215
|
|
20230822,133100,3865299610,4355,4355,4355,4355,71
|
|
20230822,133000,3864990405,4355,4355,4360,4350,2505
|
|
20230822,132900,3854082370,4355,4360,4375,4350,3211
|
|
20230822,132800,3840098835,4375,4375,4375,4375,31
|
|
20230822,132700,3839963210,4375,4355,4375,4355,1015
|
|
20230822,132600,3835542860,4355,4355,4380,4350,3933
|
|
20230822,132500,3818414355,4355,4355,4385,4350,6782
|
|
20230822,132400,3788893660,4360,4360,4360,4355,1290
|
|
20230822,132300,3783270430,4390,4355,4390,4355,4477
|
|
20230822,132200,3763773040,4360,4365,4370,4360,1767
|
|
20230822,132100,3756067405,4360,4365,4395,4360,778
|
|
20230822,132000,3752675010,4365,4385,4385,4360,2034
|
|
20230822,131900,3743796605,4365,4390,4390,4365,3
|
|
20230822,131800,3743783460,4360,4375,4375,4360,3031
|
|
20230822,131700,3730563145,4365,4365,4365,4365,1724
|
|
20230822,131600,3723037885,4365,4370,4370,4365,907
|
|
20230822,131500,3719078820,4370,4365,4375,4365,1053
|
|
20230822,131400,3714477295,4365,4395,4395,4365,1804
|
|
20230822,131300,3706593040,4400,4400,4400,4400,0
|
|
20230822,131200,3706593040,4400,4375,4400,4375,1117
|
|
20230822,131100,3701705120,4380,4395,4395,4375,423
|
|
20230822,131000,3699854200,4395,4365,4395,4365,2290
|
|
20230822,130900,3689856885,4365,4370,4370,4360,2677
|
|
20230822,130800,3678172130,4370,4370,4380,4365,2915
|
|
20230822,130700,3665440735,4370,4380,4390,4370,1178
|
|
20230822,130600,3660285315,4380,4385,4390,4380,221
|
|
20230822,130500,3659316275,4375,4390,4390,4365,291
|
|
20230822,130400,3658045575,4375,4390,4390,4370,2567
|
|
20230822,130300,3646820810,4395,4395,4395,4395,1
|
|
20230822,130200,3646816415,4380,4395,4395,4380,3
|
|
20230822,130100,3646803260,4375,4395,4395,4370,2524
|
|
20230822,130000,3635765740,4375,4380,4395,4375,4073
|
|
20230822,125900,3617936115,4380,4385,4385,4380,1961
|
|
20230822,125800,3609346830,4385,4400,4400,4385,2004
|
|
20230822,125700,3600559245,4400,4400,4400,4400,1
|
|
20230822,125600,3600554845,4400,4400,4400,4385,833
|
|
20230822,125500,3596902050,4405,4385,4405,4385,1863
|
|
20230822,125400,3588731440,4400,4400,4400,4385,5193
|
|
20230822,125300,3565949245,4400,4395,4400,4390,720
|
|
20230822,125200,3562786215,4400,4400,4400,4400,501
|
|
20230822,125100,3560581815,4400,4405,4405,4390,535
|
|
20230822,125000,3558227820,4405,4390,4405,4390,65
|
|
20230822,124900,3557942455,4405,4405,4405,4400,1599
|
|
20230822,124800,3550899860,4405,4405,4405,4390,302
|
|
20230822,124700,3549573975,4405,4405,4405,4385,108
|
|
20230822,124600,3549099165,4385,4405,4405,4385,2195
|
|
20230822,124500,3539463490,4405,4410,4410,4405,231
|
|
20230822,124400,3538445930,4410,4395,4410,4395,597
|
|
20230822,124300,3535822100,4410,4410,4410,4410,34
|
|
20230822,124200,3535672160,4405,4410,4410,4405,115
|
|
20230822,124100,3535165580,4395,4395,4395,4395,206
|
|
20230822,124000,3534260210,4410,4410,4410,4410,1
|
|
20230822,123900,3534255800,4410,4395,4410,4395,201
|
|
20230822,123800,3533372390,4410,4390,4410,4390,440
|
|
20230822,123700,3531440750,4410,4410,4410,4410,1
|
|
20230822,123600,3531436340,4410,4410,4410,4410,1
|
|
20230822,123500,3531431930,4400,4410,4410,4400,209
|
|
20230822,123400,3530512320,4415,4400,4415,4400,4
|
|
20230822,123300,3530494690,4420,4405,4420,4405,344
|
|
20230822,123200,3528974390,4420,4420,4420,4390,320
|
|
20230822,123100,3527560170,4420,4395,4420,4395,73
|
|
20230822,123000,3527239060,4380,4395,4395,4380,2946
|
|
20230822,122900,3514330660,4395,4395,4395,4395,521
|
|
20230822,122800,3512040865,4395,4395,4395,4385,3338
|
|
20230822,122700,3497396370,4395,4410,4410,4395,581
|
|
20230822,122600,3494842315,4405,4410,4410,4405,216
|
|
20230822,122500,3493890300,4420,4420,4420,4415,38
|
|
20230822,122400,3493722520,4420,4420,4420,4420,420
|
|
20230822,122300,3491866120,4420,4420,4420,4420,252
|
|
20230822,122200,3490752280,4420,4420,4420,4420,1
|
|
20230822,122100,3490747860,4415,4415,4415,4410,154
|
|
20230822,122000,3490068000,4410,4410,4410,4410,79
|
|
20230822,121900,3489719610,4410,4415,4415,4410,433
|
|
20230822,121800,3487809930,4415,4415,4415,4415,21
|
|
20230822,121700,3487717215,4410,4415,4415,4410,767
|
|
20230822,121600,3484331970,4415,4410,4415,4410,70
|
|
20230822,121500,3484023005,4410,4405,4410,4405,634
|
|
20230822,121400,3481227205,4410,4410,4410,4410,9
|
|
20230822,121300,3481187515,4410,4400,4410,4400,366
|
|
20230822,121200,3479577075,4395,4395,4395,4395,0
|
|
20230822,121100,3479577075,4395,4400,4400,4395,471
|
|
20230822,121000,3477506385,4400,4395,4400,4395,330
|
|
20230822,120900,3476056025,4395,4400,4400,4395,49
|
|
20230822,120800,3475840440,4395,4400,4400,4395,13
|
|
20230822,120700,3475783300,4400,4400,4400,4400,10
|
|
20230822,120600,3475739300,4400,4400,4400,4390,7
|
|
20230822,120500,3475708550,4400,4400,4400,4400,103
|
|
20230822,120400,3475255350,4400,4400,4400,4385,1180
|
|
20230822,120300,3470079815,4390,4395,4400,4390,985
|
|
20230822,120200,3465752215,4390,4390,4390,4390,8
|
|
20230822,120100,3465717095,4390,4390,4390,4390,20
|
|
20230822,120000,3465629295,4380,4385,4385,4380,959
|
|
20230822,115900,3461424815,4385,4395,4395,4385,556
|
|
20230822,115800,3458986095,4395,4395,4395,4390,549
|
|
20230822,115700,3456575360,4395,4395,4395,4395,95
|
|
20230822,115600,3456157835,4400,4400,4400,4400,2
|
|
20230822,115500,3456149035,4400,4390,4405,4390,826
|
|
20230822,115400,3452511420,4400,4405,4405,4400,6
|
|
20230822,115300,3452485015,4390,4390,4390,4390,5043
|
|
20230822,115200,3430346245,4390,4390,4390,4385,5047
|
|
20230822,115100,3408207040,4385,4390,4390,4385,5
|
|
20230822,115000,3408185110,4390,4390,4390,4390,362
|
|
20230822,114900,3406595930,4390,4410,4410,4390,1501
|
|
20230822,114800,3400005230,4410,4405,4410,4405,277
|
|
20230822,114700,3398784760,4405,4415,4415,4405,41
|
|
20230822,114600,3398604145,4390,4390,4390,4390,171
|
|
20230822,114500,3397853455,4400,4400,4400,4400,6
|
|
20230822,114400,3397827055,4415,4415,4415,4415,34
|
|
20230822,114300,3397676945,4415,4420,4420,4385,321
|
|
20230822,114200,3396262330,4380,4425,4425,4380,1088
|
|
20230822,114100,3391492640,4400,4425,4425,4400,1622
|
|
20230822,114000,3384353750,4435,4425,4435,4425,85
|
|
20230822,113900,3383977615,4425,4425,4425,4410,3
|
|
20230822,113800,3383964355,4410,4405,4410,4395,1558
|
|
20230822,113700,3377097655,4410,4400,4410,4395,576
|
|
20230822,113600,3374562135,4395,4380,4395,4380,239
|
|
20230822,113500,3373513535,4390,4390,4390,4390,101
|
|
20230822,113400,3373070145,4390,4385,4390,4375,1620
|
|
20230822,113300,3365966110,4385,4385,4385,4385,32
|
|
20230822,113200,3365825790,4390,4390,4390,4390,1
|
|
20230822,113100,3365821400,4390,4390,4390,4390,0
|
|
20230822,113000,3365821400,4390,4390,4390,4390,9
|
|
20230822,112900,3365781890,4395,4370,4395,4370,2
|
|
20230822,112800,3365773125,4395,4370,4395,4370,301
|
|
20230822,112700,3364457730,4395,4395,4395,4395,29
|
|
20230822,112600,3364330275,4395,4395,4395,4370,3123
|
|
20230822,112500,3350682540,4395,4370,4395,4370,18
|
|
20230822,112400,3350603455,4395,4370,4395,4370,773
|
|
20230822,112300,3347225395,4395,4395,4395,4370,6
|
|
20230822,112200,3347199075,4375,4390,4390,4375,3043
|
|
20230822,112100,3333875015,4385,4385,4385,4385,2
|
|
20230822,112000,3333866245,4385,4390,4390,4385,31
|
|
20230822,111900,3333730305,4390,4390,4390,4390,1
|
|
20230822,111800,3333725915,4385,4390,4390,4385,118
|
|
20230822,111700,3333207900,4390,4385,4390,4385,406
|
|
20230822,111600,3331427560,4385,4385,4385,4385,0
|
|
20230822,111500,3331427560,4385,4380,4385,4380,77
|
|
20230822,111400,3331090295,4380,4380,4380,4380,109
|
|
20230822,111300,3330612875,4380,4375,4380,4365,25
|
|
20230822,111200,3330503495,4360,4365,4365,4360,863
|
|
20230822,111100,3326736510,4365,4375,4375,4365,1171
|
|
20230822,111000,3321620225,4385,4390,4390,4370,331
|
|
20230822,110900,3320169625,4390,4395,4395,4360,3016
|
|
20230822,110800,3306999420,4395,4395,4395,4385,352
|
|
20230822,110700,3305454845,4395,4395,4395,4390,231
|
|
20230822,110600,3304439750,4390,4390,4390,4390,470
|
|
20230822,110500,3302376450,4390,4375,4390,4370,3487
|
|
20230822,110400,3287130220,4390,4390,4390,4390,0
|
|
20230822,110300,3287130220,4390,4390,4390,4375,47
|
|
20230822,110200,3286924475,4395,4395,4395,4395,1
|
|
20230822,110100,3286920080,4365,4400,4400,4365,3272
|
|
20230822,110000,3272591745,4395,4390,4395,4390,1060
|
|
20230822,105900,3267934765,4380,4385,4385,4380,355
|
|
20230822,105800,3266378835,4385,4385,4390,4380,250
|
|
20230822,105700,3265282355,4380,4380,4385,4380,432
|
|
20230822,105600,3263390190,4380,4380,4380,4370,403
|
|
20230822,105500,3261629030,4380,4370,4380,4370,505
|
|
20230822,105400,3259422135,4370,4390,4390,4365,706
|
|
20230822,105300,3256337740,4395,4370,4395,4370,63
|
|
20230822,105200,3256061130,4395,4385,4395,4360,8094
|
|
20230822,105100,3220724890,4395,4395,4395,4395,258
|
|
20230822,105000,3219590980,4390,4390,4400,4390,498
|
|
20230822,104900,3217404690,4400,4405,4405,4390,203
|
|
20230822,104800,3216513495,4400,4385,4400,4385,3919
|
|
20230822,104700,3199280170,4385,4365,4385,4365,1565
|
|
20230822,104600,3192426280,4365,4380,4380,4360,447
|
|
20230822,104500,3190475555,4360,4385,4385,4360,1978
|
|
20230822,104400,3181845395,4385,4380,4385,4365,8090
|
|
20230822,104300,3146516535,4375,4380,4380,4375,526
|
|
20230822,104200,3144214775,4380,4395,4395,4375,363
|
|
20230822,104100,3142622425,4385,4375,4385,4370,2186
|
|
20230822,104000,3133059400,4380,4380,4380,4375,720
|
|
20230822,103900,3129907035,4390,4390,4390,4375,1051
|
|
20230822,103800,3125308095,4380,4400,4400,4380,6684
|
|
20230822,103700,3095974245,4395,4400,4400,4395,380
|
|
20230822,103600,3094304130,4395,4400,4400,4395,360
|
|
20230822,103500,3092721180,4400,4395,4400,4395,1098
|
|
20230822,103400,3087894925,4400,4400,4400,4400,1145
|
|
20230822,103300,3082856925,4395,4400,4400,4395,327
|
|
20230822,103200,3081419720,4395,4395,4400,4395,721
|
|
20230822,103100,3078248420,4395,4390,4400,4390,53
|
|
20230822,103000,3078015480,4395,4395,4395,4390,16
|
|
20230822,102900,3077945165,4395,4400,4400,4395,1103
|
|
20230822,102800,3073097425,4400,4405,4405,4400,594
|
|
20230822,102700,3070483185,4400,4405,4405,4400,8
|
|
20230822,102600,3070447980,4405,4400,4405,4395,1644
|
|
20230822,102500,3063218920,4400,4400,4400,4400,336
|
|
20230822,102400,3061740520,4400,4395,4410,4395,711
|
|
20230822,102300,3058612400,4410,4410,4425,4400,4028
|
|
20230822,102200,3040868950,4410,4410,4410,4400,1293
|
|
20230822,102100,3035170895,4410,4405,4410,4405,307
|
|
20230822,102000,3033818430,4410,4410,4410,4405,218
|
|
20230822,101900,3032857080,4410,4410,4420,4405,1271
|
|
20230822,101800,3027258230,4420,4420,4420,4420,1
|
|
20230822,101700,3027253810,4420,4420,4420,4405,12
|
|
20230822,101600,3027200920,4420,4420,4420,4410,253
|
|
20230822,101500,3026085160,4410,4410,4420,4410,215
|
|
20230822,101400,3025136980,4420,4425,4425,4390,1344
|
|
20230822,101300,3019223940,4425,4430,4430,4425,212
|
|
20230822,101200,3018285425,4430,4430,4435,4405,13460
|
|
20230822,101100,2958894730,4430,4430,4430,4410,211
|
|
20230822,101000,2957963100,4430,4430,4430,4430,13
|
|
20230822,100900,2957905510,4435,4425,4440,4405,1851
|
|
20230822,100800,2949743810,4420,4435,4440,4420,2132
|
|
20230822,100700,2940289880,4435,4425,4440,4415,850
|
|
20230822,100600,2936522170,4435,4435,4440,4430,1206
|
|
20230822,100500,2931176225,4435,4425,4435,4425,653
|
|
20230822,100400,2928284060,4425,4400,4425,4400,1414
|
|
20230822,100300,2922052105,4400,4405,4405,4395,1408
|
|
20230822,100200,2915850495,4405,4385,4405,4385,27042
|
|
20230822,100100,2797194820,4385,4375,4385,4375,1822
|
|
20230822,100000,2789216885,4380,4370,4380,4370,2877
|
|
20230822,095900,2776632625,4370,4375,4375,4370,1068
|
|
20230822,095800,2771964960,4375,4365,4380,4355,6993
|
|
20230822,095700,2741462580,4365,4375,4375,4365,2771
|
|
20230822,095600,2729360295,4375,4385,4385,4360,5005
|
|
20230822,095500,2707498230,4375,4390,4390,4375,1790
|
|
20230822,095400,2699660450,4390,4385,4390,4380,2285
|
|
20230822,095300,2689649960,4385,4395,4395,4385,5565
|
|
20230822,095200,2665242520,4400,4400,4400,4385,924
|
|
20230822,095100,2661183185,4400,4400,4400,4385,574
|
|
20230822,095000,2658662745,4400,4410,4410,4360,7776
|
|
20230822,094900,2624596545,4410,4405,4410,4395,1763
|
|
20230822,094800,2616834685,4405,4395,4410,4395,960
|
|
20230822,094700,2612608725,4390,4400,4410,4390,5545
|
|
20230822,094600,2588239625,4410,4410,4410,4400,4228
|
|
20230822,094500,2569632725,4415,4415,4425,4400,1894
|
|
20230822,094400,2561275860,4415,4425,4425,4395,6843
|
|
20230822,094300,2531160430,4425,4415,4425,4410,1298
|
|
20230822,094200,2525428115,4420,4430,4430,4405,1933
|
|
20230822,094100,2516909110,4410,4425,4430,4405,2884
|
|
20230822,094000,2504189270,4425,4430,4435,4400,5502
|
|
20230822,093900,2479943275,4430,4415,4430,4415,974
|
|
20230822,093800,2475639915,4415,4420,4420,4390,5059
|
|
20230822,093700,2453345065,4425,4410,4425,4410,1352
|
|
20230822,093600,2447374510,4410,4410,4410,4390,4675
|
|
20230822,093500,2426799335,4410,4410,4410,4385,18021
|
|
20230822,093400,2347662950,4405,4430,4435,4405,12102
|
|
20230822,093300,2294132820,4435,4445,4445,4435,261
|
|
20230822,093200,2292974275,4445,4440,4445,4430,1033
|
|
20230822,093100,2288390565,4430,4440,4440,4420,2791
|
|
20230822,093000,2276036585,4435,4410,4435,4410,6521
|
|
20230822,092900,2247194225,4415,4395,4425,4385,4711
|
|
20230822,092800,2226456520,4395,4385,4395,4375,20765
|
|
20230822,092700,2135479340,4390,4390,4400,4335,9764
|
|
20230822,092600,2092752710,4390,4425,4435,4390,17703
|
|
20230822,092500,2014564740,4430,4450,4460,4420,19799
|
|
20230822,092400,1926688115,4460,4495,4495,4455,16458
|
|
20230822,092300,1853146840,4495,4500,4500,4480,5160
|
|
20230822,092200,1830016490,4500,4485,4505,4485,1255
|
|
20230822,092100,1824383170,4480,4500,4510,4480,11443
|
|
20230822,092000,1772998150,4510,4510,4520,4500,2759
|
|
20230822,091900,1760561365,4510,4515,4520,4505,2382
|
|
20230822,091800,1749825215,4515,4500,4515,4500,4118
|
|
20230822,091700,1731281670,4500,4495,4505,4490,4056
|
|
20230822,091600,1713032470,4505,4510,4510,4490,11256
|
|
20230822,091500,1662418015,4505,4510,4515,4505,7381
|
|
20230822,091400,1629164275,4510,4505,4525,4505,3223
|
|
20230822,091300,1614640145,4520,4530,4530,4500,4501
|
|
20230822,091200,1594345970,4530,4525,4540,4515,3215
|
|
20230822,091100,1579796760,4515,4500,4545,4495,6924
|
|
20230822,091000,1548617295,4495,4490,4510,4485,9033
|
|
20230822,090900,1507998840,4485,4495,4500,4480,2923
|
|
20230822,090800,1494878880,4485,4475,4505,4460,10901
|
|
20230822,090700,1446088110,4465,4500,4500,4465,25888
|
|
20230822,090600,1330132610,4505,4500,4515,4480,14402
|
|
20230822,090500,1265354450,4500,4520,4555,4490,72253
|
|
20230822,090400,939734830,4520,4525,4555,4505,23048
|
|
20230822,090300,835689650,4520,4600,4600,4520,25363
|
|
20230822,090200,719665755,4605,4595,4650,4550,20306
|
|
20230822,090100,625720355,4520,4550,4560,4500,52136
|
|
20230822,090000,389593705,4540,4600,4600,4540,77183
|