619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191600,3292329635,3630,3630,3630,3630,53251
|
|
20230809,191500,3292329635,3630,3630,3630,3630,0
|
|
20230809,191400,3292329635,3630,3630,3630,3630,0
|
|
20230809,191300,3292329635,3630,3630,3630,3630,0
|
|
20230809,191200,3292329635,3630,3630,3630,3630,0
|
|
20230809,191100,3292329635,3630,3630,3630,3630,0
|
|
20230809,191000,3292329635,3630,3630,3630,3630,0
|
|
20230809,190900,3292329635,3630,3630,3630,3630,0
|
|
20230809,190800,3292329635,3630,3630,3630,3630,0
|
|
20230809,190700,3292329635,3630,3630,3630,3630,0
|
|
20230809,190600,3292329635,3630,3630,3630,3630,0
|
|
20230809,190500,3292329635,3630,3630,3630,3630,0
|
|
20230809,190400,3292329635,3630,3630,3630,3630,0
|
|
20230809,190300,3292329635,3630,3630,3630,3630,0
|
|
20230809,190200,3292329635,3630,3630,3630,3630,0
|
|
20230809,190100,3292329635,3630,3630,3630,3630,0
|
|
20230809,190000,3292329635,3630,3630,3630,3630,0
|
|
20230809,185900,3292329635,3630,3630,3630,3630,0
|
|
20230809,185800,3292329635,3630,3630,3630,3630,0
|
|
20230809,185700,3292329635,3630,3630,3630,3630,0
|
|
20230809,185600,3292329635,3630,3630,3630,3630,0
|
|
20230809,185500,3292329635,3630,3630,3630,3630,0
|
|
20230809,185400,3292329635,3630,3630,3630,3630,0
|
|
20230809,185300,3292329635,3630,3630,3630,3630,0
|
|
20230809,185200,3292329635,3630,3630,3630,3630,0
|
|
20230809,185100,3292329635,3630,3630,3630,3630,0
|
|
20230809,185000,3292329635,3630,3630,3630,3630,0
|
|
20230809,184900,3292329635,3630,3630,3630,3630,0
|
|
20230809,184800,3292329635,3630,3630,3630,3630,0
|
|
20230809,184700,3292329635,3630,3630,3630,3630,0
|
|
20230809,184600,3292329635,3630,3630,3630,3630,53251
|
|
20230809,184500,3292329635,3630,3630,3630,3630,0
|
|
20230809,184400,3292329635,3630,3630,3630,3630,0
|
|
20230809,184300,3292329635,3630,3630,3630,3630,0
|
|
20230809,184200,3292329635,3630,3630,3630,3630,0
|
|
20230809,184100,3292329635,3630,3630,3630,3630,0
|
|
20230809,184000,3292329635,3630,3630,3630,3630,0
|
|
20230809,183900,3292329635,3630,3630,3630,3630,0
|
|
20230809,183800,3292329635,3630,3630,3630,3630,0
|
|
20230809,183700,3292329635,3630,3630,3630,3630,0
|
|
20230809,183600,3292329635,3630,3630,3630,3630,0
|
|
20230809,183500,3292329635,3630,3630,3630,3630,0
|
|
20230809,183400,3292329635,3630,3630,3630,3630,0
|
|
20230809,183300,3292329635,3630,3630,3630,3630,0
|
|
20230809,183200,3292329635,3630,3630,3630,3630,0
|
|
20230809,183100,3292329635,3630,3630,3630,3630,0
|
|
20230809,183000,3292329635,3630,3630,3630,3630,0
|
|
20230809,182900,3292329635,3630,3630,3630,3630,0
|
|
20230809,182800,3292329635,3630,3630,3630,3630,0
|
|
20230809,182700,3292329635,3630,3630,3630,3630,0
|
|
20230809,182600,3292329635,3630,3630,3630,3630,0
|
|
20230809,182500,3292329635,3630,3630,3630,3630,0
|
|
20230809,182400,3292329635,3630,3630,3630,3630,0
|
|
20230809,182300,3292329635,3630,3630,3630,3630,0
|
|
20230809,182200,3292329635,3630,3630,3630,3630,0
|
|
20230809,182100,3292329635,3630,3630,3630,3630,0
|
|
20230809,182000,3292329635,3630,3630,3630,3630,0
|
|
20230809,181900,3292329635,3630,3630,3630,3630,0
|
|
20230809,181800,3292329635,3630,3630,3630,3630,0
|
|
20230809,181700,3292329635,3630,3630,3630,3630,0
|
|
20230809,181600,3292329635,3630,3630,3630,3630,53251
|
|
20230809,181500,3292329635,3630,3630,3630,3630,0
|
|
20230809,181400,3292329635,3630,3630,3630,3630,0
|
|
20230809,181300,3292329635,3630,3630,3630,3630,0
|
|
20230809,181200,3292329635,3630,3630,3630,3630,0
|
|
20230809,181100,3292329635,3630,3630,3630,3630,0
|
|
20230809,181000,3292329635,3630,3630,3630,3630,0
|
|
20230809,180900,3292329635,3630,3630,3630,3630,0
|
|
20230809,180800,3292329635,3630,3630,3630,3630,0
|
|
20230809,180700,3292329635,3630,3630,3630,3630,0
|
|
20230809,180600,3292329635,3630,3630,3630,3630,0
|
|
20230809,180500,3292329635,3630,3630,3630,3630,0
|
|
20230809,180400,3292329635,3630,3630,3630,3630,0
|
|
20230809,180300,3292329635,3630,3630,3630,3630,0
|
|
20230809,180200,3292329635,3630,3630,3630,3630,0
|
|
20230809,180100,3292329635,3630,3630,3630,3630,0
|
|
20230809,180000,3292329635,3630,3630,3630,3630,0
|
|
20230809,175900,3292329635,3630,3630,3630,3630,0
|
|
20230809,175800,3292329635,3630,3630,3630,3630,0
|
|
20230809,175700,3292329635,3630,3630,3630,3630,0
|
|
20230809,175600,3292329635,3630,3630,3630,3630,0
|
|
20230809,175500,3292329635,3630,3630,3630,3630,0
|
|
20230809,175400,3292329635,3630,3630,3630,3630,0
|
|
20230809,175300,3292329635,3630,3630,3630,3630,0
|
|
20230809,175200,3292329635,3630,3630,3630,3630,0
|
|
20230809,175100,3292329635,3630,3630,3630,3630,0
|
|
20230809,175000,3292329635,3630,3630,3630,3630,0
|
|
20230809,174900,3292329635,3630,3630,3630,3630,0
|
|
20230809,174800,3292329635,3630,3630,3630,3630,0
|
|
20230809,174700,3292329635,3630,3630,3630,3630,0
|
|
20230809,174600,3292329635,3630,3630,3630,3630,53251
|
|
20230809,174500,3292329635,3630,3630,3630,3630,0
|
|
20230809,174400,3292329635,3630,3630,3630,3630,0
|
|
20230809,174300,3292329635,3630,3630,3630,3630,0
|
|
20230809,174200,3292329635,3630,3630,3630,3630,0
|
|
20230809,174100,3292329635,3630,3630,3630,3630,0
|
|
20230809,174000,3292329635,3630,3630,3630,3630,0
|
|
20230809,173900,3292329635,3630,3630,3630,3630,0
|
|
20230809,173800,3292329635,3630,3630,3630,3630,0
|
|
20230809,173700,3292329635,3630,3630,3630,3630,0
|
|
20230809,173600,3292329635,3630,3630,3630,3630,0
|
|
20230809,173500,3292329635,3630,3630,3630,3630,0
|
|
20230809,173400,3292329635,3630,3630,3630,3630,0
|
|
20230809,173300,3292329635,3630,3630,3630,3630,0
|
|
20230809,173200,3292329635,3630,3630,3630,3630,0
|
|
20230809,173100,3292329635,3630,3630,3630,3630,0
|
|
20230809,173000,3292329635,3630,3630,3630,3630,0
|
|
20230809,172900,3292329635,3630,3630,3630,3630,0
|
|
20230809,172800,3292329635,3630,3630,3630,3630,0
|
|
20230809,172700,3292329635,3630,3630,3630,3630,0
|
|
20230809,172600,3292329635,3630,3630,3630,3630,0
|
|
20230809,172500,3292329635,3630,3630,3630,3630,0
|
|
20230809,172400,3292329635,3630,3630,3630,3630,0
|
|
20230809,172300,3292329635,3630,3630,3630,3630,0
|
|
20230809,172200,3292329635,3630,3630,3630,3630,0
|
|
20230809,172100,3292329635,3630,3630,3630,3630,0
|
|
20230809,172000,3292329635,3630,3630,3630,3630,0
|
|
20230809,171900,3292329635,3630,3630,3630,3630,0
|
|
20230809,171800,3292329635,3630,3630,3630,3630,0
|
|
20230809,171700,3292329635,3630,3630,3630,3630,0
|
|
20230809,171600,3292329635,3630,3630,3630,3630,53251
|
|
20230809,171500,3292329635,3630,3630,3630,3630,0
|
|
20230809,171400,3292329635,3630,3630,3630,3630,0
|
|
20230809,171300,3292329635,3630,3630,3630,3630,0
|
|
20230809,171200,3292329635,3630,3630,3630,3630,0
|
|
20230809,171100,3292329635,3630,3630,3630,3630,0
|
|
20230809,171000,3292329635,3630,3630,3630,3630,0
|
|
20230809,170900,3292329635,3630,3630,3630,3630,0
|
|
20230809,170800,3292329635,3630,3630,3630,3630,0
|
|
20230809,170700,3292329635,3630,3630,3630,3630,0
|
|
20230809,170600,3292329635,3630,3630,3630,3630,0
|
|
20230809,170500,3292329635,3630,3630,3630,3630,0
|
|
20230809,170400,3292329635,3630,3630,3630,3630,0
|
|
20230809,170300,3292329635,3630,3630,3630,3630,0
|
|
20230809,170200,3292329635,3630,3630,3630,3630,0
|
|
20230809,170100,3292329635,3630,3630,3630,3630,0
|
|
20230809,170000,3292329635,3630,3630,3630,3630,0
|
|
20230809,165900,3292329635,3630,3630,3630,3630,0
|
|
20230809,165800,3292329635,3630,3630,3630,3630,0
|
|
20230809,165700,3292329635,3630,3630,3630,3630,0
|
|
20230809,165600,3292329635,3630,3630,3630,3630,0
|
|
20230809,165500,3292329635,3630,3630,3630,3630,0
|
|
20230809,165400,3292329635,3630,3630,3630,3630,0
|
|
20230809,165300,3292329635,3630,3630,3630,3630,0
|
|
20230809,165200,3292329635,3630,3630,3630,3630,0
|
|
20230809,165100,3292329635,3630,3630,3630,3630,0
|
|
20230809,165000,3292329635,3630,3630,3630,3630,0
|
|
20230809,164900,3292329635,3630,3630,3630,3630,0
|
|
20230809,164800,3292329635,3630,3630,3630,3630,0
|
|
20230809,164700,3292329635,3630,3630,3630,3630,0
|
|
20230809,164600,3292329635,3630,3630,3630,3630,53251
|
|
20230809,164500,3292329635,3630,3630,3630,3630,0
|
|
20230809,164400,3292329635,3630,3630,3630,3630,0
|
|
20230809,164300,3292329635,3630,3630,3630,3630,0
|
|
20230809,164200,3292329635,3630,3630,3630,3630,0
|
|
20230809,164100,3292329635,3630,3630,3630,3630,0
|
|
20230809,164000,3292329635,3630,3630,3630,3630,0
|
|
20230809,163900,3292329635,3630,3630,3630,3630,0
|
|
20230809,163800,3292329635,3630,3630,3630,3630,0
|
|
20230809,163700,3292329635,3630,3630,3630,3630,0
|
|
20230809,163600,3292329635,3630,3630,3630,3630,0
|
|
20230809,163500,3292329635,3630,3630,3630,3630,0
|
|
20230809,163400,3292329635,3630,3630,3630,3630,0
|
|
20230809,163300,3292329635,3630,3630,3630,3630,0
|
|
20230809,163200,3292329635,3630,3630,3630,3630,0
|
|
20230809,163100,3292329635,3630,3630,3630,3630,0
|
|
20230809,163000,3292329635,3630,3630,3630,3630,0
|
|
20230809,162900,3292329635,3630,3630,3630,3630,0
|
|
20230809,162800,3292329635,3630,3630,3630,3630,0
|
|
20230809,162700,3292329635,3630,3630,3630,3630,0
|
|
20230809,162600,3292329635,3630,3630,3630,3630,0
|
|
20230809,162500,3292329635,3630,3630,3630,3630,0
|
|
20230809,162400,3292329635,3630,3630,3630,3630,0
|
|
20230809,162300,3292329635,3630,3630,3630,3630,0
|
|
20230809,162200,3292329635,3630,3630,3630,3630,0
|
|
20230809,162100,3292329635,3630,3630,3630,3630,0
|
|
20230809,162000,3292329635,3630,3630,3630,3630,0
|
|
20230809,161900,3292329635,3630,3630,3630,3630,0
|
|
20230809,161800,3292329635,3630,3630,3630,3630,0
|
|
20230809,161700,3292329635,3630,3630,3630,3630,0
|
|
20230809,161600,3292329635,3630,3630,3630,3630,53251
|
|
20230809,161500,3292329635,3630,3630,3630,3630,0
|
|
20230809,161400,3292329635,3630,3630,3630,3630,0
|
|
20230809,161300,3292329635,3630,3630,3630,3630,0
|
|
20230809,161200,3292329635,3630,3630,3630,3630,0
|
|
20230809,161100,3292329635,3630,3630,3630,3630,0
|
|
20230809,161000,3292329635,3630,3630,3630,3630,0
|
|
20230809,160900,3292329635,3630,3630,3630,3630,0
|
|
20230809,160800,3292329635,3630,3630,3630,3630,0
|
|
20230809,160700,3292329635,3630,3630,3630,3630,0
|
|
20230809,160600,3292329635,3630,3630,3630,3630,0
|
|
20230809,160500,3292329635,3630,3630,3630,3630,0
|
|
20230809,160400,3292329635,3630,3630,3630,3630,0
|
|
20230809,160300,3292329635,3630,3630,3630,3630,0
|
|
20230809,160200,3292329635,3630,3630,3630,3630,0
|
|
20230809,160100,3292329635,3630,3630,3630,3630,0
|
|
20230809,160000,3292329635,3630,3630,3630,3630,0
|
|
20230809,155900,3292329635,3630,3630,3630,3630,0
|
|
20230809,155800,3292329635,3630,3630,3630,3630,0
|
|
20230809,155700,3292329635,3630,3630,3630,3630,0
|
|
20230809,155600,3292329635,3630,3630,3630,3630,0
|
|
20230809,155500,3292329635,3630,3630,3630,3630,0
|
|
20230809,155400,3292329635,3630,3630,3630,3630,0
|
|
20230809,155300,3292329635,3630,3630,3630,3630,0
|
|
20230809,155200,3292329635,3630,3630,3630,3630,0
|
|
20230809,155100,3292329635,3630,3630,3630,3630,0
|
|
20230809,155000,3292329635,3630,3630,3630,3630,0
|
|
20230809,154900,3292329635,3630,3630,3630,3630,0
|
|
20230809,154800,3292329635,3630,3630,3630,3630,0
|
|
20230809,154700,3292329635,3630,3630,3630,3630,0
|
|
20230809,154600,3292329635,3630,3630,3630,3630,53251
|
|
20230809,154500,3292329635,3630,3630,3630,3630,0
|
|
20230809,154400,3292329635,3630,3630,3630,3630,0
|
|
20230809,154300,3292329635,3630,3630,3630,3630,0
|
|
20230809,154200,3292329635,3630,3630,3630,3630,0
|
|
20230809,154100,3292329635,3630,3630,3630,3630,0
|
|
20230809,154000,3292329635,3630,3630,3630,3630,0
|
|
20230809,153900,3292329635,3630,3630,3630,3630,0
|
|
20230809,153800,3292329635,3630,3630,3630,3630,0
|
|
20230809,153700,3292329635,3630,3630,3630,3630,0
|
|
20230809,153600,3292329635,3630,3630,3630,3630,0
|
|
20230809,153500,3292329635,3630,3630,3630,3630,0
|
|
20230809,153400,3292329635,3630,3630,3630,3630,0
|
|
20230809,153300,3292329635,3630,3630,3630,3630,0
|
|
20230809,153200,3292329635,3630,3630,3630,3630,0
|
|
20230809,153100,3292329635,3630,3630,3630,3630,0
|
|
20230809,153000,3292329635,3630,3630,3630,3630,53251
|
|
20230809,152900,3099028505,3605,3605,3605,3605,0
|
|
20230809,152800,3099028505,3605,3605,3605,3605,0
|
|
20230809,152700,3099028505,3605,3605,3605,3605,0
|
|
20230809,152600,3099028505,3605,3605,3605,3605,0
|
|
20230809,152500,3099028505,3605,3605,3605,3605,0
|
|
20230809,152400,3099028505,3605,3605,3605,3605,0
|
|
20230809,152300,3099028505,3605,3605,3605,3605,0
|
|
20230809,152200,3099028505,3605,3605,3605,3605,0
|
|
20230809,152100,3099028505,3605,3605,3605,3605,0
|
|
20230809,152000,3099028505,3605,3605,3605,3605,0
|
|
20230809,151900,3099028505,3605,3595,3605,3585,15210
|
|
20230809,151800,3044366005,3600,3605,3615,3595,5323
|
|
20230809,151700,3025173160,3605,3595,3605,3590,5704
|
|
20230809,151600,3004643085,3595,3600,3605,3585,16577
|
|
20230809,151500,2945064810,3600,3600,3605,3595,2645
|
|
20230809,151400,2935542720,3595,3590,3595,3590,2662
|
|
20230809,151300,2925975330,3595,3595,3600,3590,3739
|
|
20230809,151200,2912538490,3590,3595,3595,3590,1405
|
|
20230809,151100,2907492555,3600,3590,3600,3585,4073
|
|
20230809,151000,2892853800,3590,3580,3590,3580,4191
|
|
20230809,150900,2877827030,3580,3575,3580,3570,690
|
|
20230809,150800,2875361070,3580,3580,3580,3575,622
|
|
20230809,150700,2873136915,3580,3575,3580,3570,2381
|
|
20230809,150600,2864626315,3575,3570,3575,3570,2087
|
|
20230809,150500,2857171430,3575,3565,3575,3565,1158
|
|
20230809,150400,2853034295,3560,3580,3580,3560,2467
|
|
20230809,150300,2844240985,3580,3575,3590,3565,7243
|
|
20230809,150200,2818314780,3555,3550,3600,3550,20088
|
|
20230809,150100,2746689380,3550,3550,3550,3550,1821
|
|
20230809,150000,2740224830,3550,3545,3550,3545,6
|
|
20230809,145900,2740203545,3545,3545,3545,3545,1911
|
|
20230809,145800,2733429050,3545,3545,3545,3545,106
|
|
20230809,145700,2733053280,3545,3545,3545,3545,302
|
|
20230809,145600,2731982690,3540,3545,3545,3540,121
|
|
20230809,145500,2731553895,3545,3545,3545,3540,2233
|
|
20230809,145400,2723638160,3545,3545,3545,3540,106
|
|
20230809,145300,2723262740,3545,3540,3545,3540,3580
|
|
20230809,145200,2710589515,3540,3545,3545,3540,2260
|
|
20230809,145100,2702587815,3545,3545,3545,3545,108
|
|
20230809,145000,2702204955,3545,3550,3550,3545,458
|
|
20230809,144900,2700580815,3545,3545,3545,3545,1153
|
|
20230809,144800,2696493430,3545,3550,3550,3545,6219
|
|
20230809,144700,2674444115,3550,3535,3550,3535,7475
|
|
20230809,144600,2647922725,3545,3535,3545,3535,5256
|
|
20230809,144500,2629326985,3535,3535,3535,3535,2837
|
|
20230809,144400,2619298190,3535,3535,3535,3535,2000
|
|
20230809,144300,2612228190,3540,3540,3540,3535,738
|
|
20230809,144200,2609619320,3535,3540,3540,3535,364
|
|
20230809,144100,2608332430,3535,3535,3535,3535,385
|
|
20230809,144000,2606971455,3535,3535,3535,3535,0
|
|
20230809,143900,2606971455,3535,3535,3540,3535,206
|
|
20230809,143800,2606243230,3535,3535,3535,3535,1168
|
|
20230809,143700,2602114350,3535,3540,3540,3535,1285
|
|
20230809,143600,2597570450,3540,3535,3540,3535,1521
|
|
20230809,143500,2592193665,3540,3530,3540,3530,684
|
|
20230809,143400,2589778985,3540,3530,3540,3530,305
|
|
20230809,143300,2588702325,3540,3540,3540,3540,500
|
|
20230809,143200,2586932325,3540,3540,3540,3540,9
|
|
20230809,143100,2586900465,3540,3540,3540,3530,1350
|
|
20230809,143000,2582130750,3535,3535,3535,3525,7482
|
|
20230809,142900,2555724735,3540,3540,3540,3540,3
|
|
20230809,142800,2555714115,3540,3540,3540,3535,340
|
|
20230809,142700,2554511170,3540,3535,3540,3535,212
|
|
20230809,142600,2553761680,3535,3535,3535,3535,2002
|
|
20230809,142500,2546684610,3535,3535,3535,3535,1076
|
|
20230809,142400,2542880950,3530,3535,3535,3530,1844
|
|
20230809,142300,2536367795,3535,3535,3535,3535,1534
|
|
20230809,142200,2530945105,3535,3535,3535,3535,1050
|
|
20230809,142100,2527233355,3530,3530,3530,3530,90
|
|
20230809,142000,2526915655,3530,3540,3540,3530,561
|
|
20230809,141900,2524933215,3540,3535,3540,3535,987
|
|
20230809,141800,2521443910,3535,3535,3535,3535,17
|
|
20230809,141700,2521383815,3535,3535,3535,3525,2487
|
|
20230809,141600,2512592720,3535,3530,3535,3530,607
|
|
20230809,141500,2510447140,3530,3530,3530,3530,1879
|
|
20230809,141400,2503814270,3530,3530,3530,3530,500
|
|
20230809,141300,2502049270,3530,3530,3530,3530,0
|
|
20230809,141200,2502049270,3530,3530,3530,3530,5333
|
|
20230809,141100,2483223780,3530,3530,3530,3530,3322
|
|
20230809,141000,2471497120,3530,3530,3530,3530,878
|
|
20230809,140900,2468397780,3530,3530,3530,3530,0
|
|
20230809,140800,2468397780,3530,3535,3535,3530,1201
|
|
20230809,140700,2464158245,3535,3540,3540,3535,1049
|
|
20230809,140600,2460450025,3535,3535,3535,3535,501
|
|
20230809,140500,2458678990,3535,3535,3535,3535,28
|
|
20230809,140400,2458580010,3535,3530,3535,3530,2002
|
|
20230809,140300,2451507940,3530,3530,3530,3530,2496
|
|
20230809,140200,2442697060,3535,3540,3540,3535,1301
|
|
20230809,140100,2438098010,3540,3540,3540,3540,0
|
|
20230809,140000,2438098010,3540,3540,3540,3540,500
|
|
20230809,135900,2436328010,3540,3540,3540,3540,13
|
|
20230809,135800,2436281990,3540,3540,3540,3540,0
|
|
20230809,135700,2436281990,3540,3540,3540,3530,44
|
|
20230809,135600,2436126530,3540,3540,3540,3540,284
|
|
20230809,135500,2435121170,3525,3540,3540,3525,4624
|
|
20230809,135400,2418801535,3540,3530,3540,3530,1789
|
|
20230809,135300,2412477425,3535,3530,3535,3530,322
|
|
20230809,135200,2411339180,3535,3530,3535,3530,463
|
|
20230809,135100,2409704780,3535,3535,3535,3535,15
|
|
20230809,135000,2409651755,3535,3535,3535,3535,2
|
|
20230809,134900,2409644685,3530,3535,3540,3530,606
|
|
20230809,134800,2407505445,3535,3530,3535,3530,3117
|
|
20230809,134700,2396502415,3530,3530,3530,3530,2000
|
|
20230809,134600,2389442415,3530,3530,3540,3530,34
|
|
20230809,134500,2389322230,3535,3540,3540,3535,2494
|
|
20230809,134400,2380493575,3540,3535,3540,3535,797
|
|
20230809,134300,2377676080,3535,3530,3535,3530,48
|
|
20230809,134200,2377506440,3530,3535,3535,3530,103
|
|
20230809,134100,2377142835,3535,3535,3535,3535,333
|
|
20230809,134000,2375965680,3540,3540,3540,3540,200
|
|
20230809,133900,2375257680,3540,3540,3540,3540,4
|
|
20230809,133800,2375243520,3535,3530,3535,3530,4529
|
|
20230809,133700,2359249130,3500,3530,3530,3500,20360
|
|
20230809,133600,2287732180,3525,3525,3525,3525,1181
|
|
20230809,133500,2283569155,3525,3525,3525,3525,3000
|
|
20230809,133400,2272994155,3530,3530,3530,3525,306
|
|
20230809,133300,2271914615,3530,3535,3535,3520,2164
|
|
20230809,133200,2264288430,3530,3530,3535,3530,1402
|
|
20230809,133100,2259339365,3530,3530,3530,3525,1387
|
|
20230809,133000,2254443535,3530,3530,3530,3530,269
|
|
20230809,132900,2253493965,3530,3530,3530,3525,8141
|
|
20230809,132800,2224793910,3530,3525,3530,3525,1095
|
|
20230809,132700,2220930335,3525,3530,3535,3525,3328
|
|
20230809,132600,2209187835,3530,3520,3530,3520,8987
|
|
20230809,132500,2177498145,3520,3520,3525,3520,1865
|
|
20230809,132400,2170933340,3525,3525,3530,3525,1620
|
|
20230809,132300,2165222835,3525,3530,3530,3525,5
|
|
20230809,132200,2165205190,3530,3530,3530,3530,22
|
|
20230809,132100,2165127530,3530,3530,3530,3520,7
|
|
20230809,132000,2165102830,3520,3525,3530,3520,3493
|
|
20230809,131900,2152800900,3520,3535,3535,3520,3049
|
|
20230809,131800,2142035425,3535,3535,3535,3535,303
|
|
20230809,131700,2140964320,3530,3530,3530,3525,2663
|
|
20230809,131600,2131564260,3530,3525,3530,3525,4921
|
|
20230809,131500,2114198275,3525,3535,3535,3525,4482
|
|
20230809,131400,2098377600,3535,3530,3535,3530,129
|
|
20230809,131300,2097921645,3530,3530,3530,3530,1073
|
|
20230809,131200,2094133955,3530,3530,3535,3525,8778
|
|
20230809,131100,2063112020,3530,3525,3530,3525,917
|
|
20230809,131000,2059876695,3525,3520,3525,3520,1939
|
|
20230809,130900,2053043285,3520,3520,3520,3515,3286
|
|
20230809,130800,2041477035,3520,3515,3520,3515,867
|
|
20230809,130700,2038429380,3515,3515,3520,3515,2964
|
|
20230809,130600,2028009815,3510,3510,3510,3510,6503
|
|
20230809,130500,2005184285,3510,3510,3510,3510,5
|
|
20230809,130400,2005166735,3510,3510,3510,3510,100
|
|
20230809,130300,2004815735,3510,3505,3510,3505,1029
|
|
20230809,130200,2001209085,3505,3510,3510,3505,996
|
|
20230809,130100,1997713130,3505,3505,3510,3505,2029
|
|
20230809,130000,1990601045,3505,3510,3510,3505,210
|
|
20230809,125900,1989864950,3510,3510,3510,3510,7
|
|
20230809,125800,1989840380,3510,3510,3510,3510,38
|
|
20230809,125700,1989707000,3505,3505,3505,3505,814
|
|
20230809,125600,1986853930,3505,3505,3505,3505,347
|
|
20230809,125500,1985637695,3505,3505,3505,3505,22
|
|
20230809,125400,1985560585,3505,3500,3505,3500,194
|
|
20230809,125300,1984881530,3500,3500,3500,3500,4943
|
|
20230809,125200,1967581030,3500,3500,3500,3500,6
|
|
20230809,125100,1967560030,3495,3495,3495,3495,212
|
|
20230809,125000,1966819090,3495,3495,3500,3495,1326
|
|
20230809,124900,1962184645,3495,3500,3500,3495,196
|
|
20230809,124800,1961499175,3500,3495,3500,3495,110
|
|
20230809,124700,1961114465,3490,3490,3490,3490,10
|
|
20230809,124600,1961079565,3495,3495,3495,3495,420
|
|
20230809,124500,1959611665,3500,3500,3500,3490,1137
|
|
20230809,124400,1955634440,3500,3500,3500,3500,5
|
|
20230809,124300,1955616940,3500,3495,3500,3495,381
|
|
20230809,124200,1954283945,3495,3495,3495,3495,404
|
|
20230809,124100,1952871965,3495,3495,3495,3495,0
|
|
20230809,124000,1952871965,3495,3495,3495,3495,79
|
|
20230809,123900,1952595860,3495,3495,3495,3495,58
|
|
20230809,123800,1952393150,3495,3495,3495,3495,100
|
|
20230809,123700,1952043650,3495,3495,3495,3495,3970
|
|
20230809,123600,1938168500,3495,3495,3495,3495,122
|
|
20230809,123500,1937742110,3495,3495,3495,3495,110
|
|
20230809,123400,1937357660,3500,3495,3500,3495,273
|
|
20230809,123300,1936403505,3500,3500,3500,3500,5
|
|
20230809,123200,1936386005,3495,3495,3495,3495,0
|
|
20230809,123100,1936386005,3495,3495,3495,3495,8062
|
|
20230809,123000,1908209315,3495,3495,3495,3495,54
|
|
20230809,122900,1908020585,3495,3490,3495,3490,2361
|
|
20230809,122800,1899780395,3490,3490,3490,3490,2387
|
|
20230809,122700,1891449765,3490,3490,3495,3490,331
|
|
20230809,122600,1890294075,3495,3490,3495,3490,1511
|
|
20230809,122500,1885020635,3495,3495,3495,3495,669
|
|
20230809,122400,1882682480,3495,3500,3500,3495,102
|
|
20230809,122300,1882325980,3495,3495,3495,3495,1080
|
|
20230809,122200,1878551380,3500,3500,3500,3495,85
|
|
20230809,122100,1878254030,3500,3500,3500,3500,313
|
|
20230809,122000,1877158530,3500,3500,3500,3500,358
|
|
20230809,121900,1875905530,3495,3495,3495,3495,0
|
|
20230809,121800,1875905530,3495,3500,3500,3495,1434
|
|
20230809,121700,1870893430,3495,3500,3500,3495,301
|
|
20230809,121600,1869840435,3500,3500,3500,3500,0
|
|
20230809,121500,1869840435,3500,3500,3500,3500,863
|
|
20230809,121400,1866819935,3500,3505,3505,3500,1338
|
|
20230809,121300,1862134490,3505,3495,3505,3495,45
|
|
20230809,121200,1861976785,3495,3495,3500,3495,1419
|
|
20230809,121100,1857015265,3495,3495,3495,3495,55
|
|
20230809,121000,1856823040,3495,3495,3495,3495,0
|
|
20230809,120900,1856823040,3495,3495,3495,3495,1040
|
|
20230809,120800,1853188240,3505,3495,3505,3495,4642
|
|
20230809,120700,1836937120,3495,3495,3495,3495,0
|
|
20230809,120600,1836937120,3495,3500,3500,3495,618
|
|
20230809,120500,1834777095,3500,3500,3500,3500,25
|
|
20230809,120400,1834689595,3500,3500,3500,3500,0
|
|
20230809,120300,1834689595,3500,3500,3500,3500,1
|
|
20230809,120200,1834686095,3495,3495,3500,3495,1808
|
|
20230809,120100,1828366135,3500,3500,3500,3500,421
|
|
20230809,120000,1826892635,3500,3500,3500,3500,9
|
|
20230809,115900,1826861135,3500,3500,3500,3500,1
|
|
20230809,115800,1826857635,3495,3495,3495,3495,0
|
|
20230809,115700,1826857635,3495,3500,3500,3495,1614
|
|
20230809,115600,1821215885,3500,3495,3500,3495,110
|
|
20230809,115500,1820831385,3495,3500,3500,3495,670
|
|
20230809,115400,1818489485,3500,3505,3505,3500,1100
|
|
20230809,115300,1814639480,3505,3500,3505,3500,36
|
|
20230809,115200,1814513420,3500,3500,3500,3500,354
|
|
20230809,115100,1813274420,3500,3500,3500,3495,1096
|
|
20230809,115000,1809438720,3500,3500,3500,3500,225
|
|
20230809,114900,1808651220,3500,3500,3500,3500,590
|
|
20230809,114800,1806586220,3500,3500,3500,3500,4420
|
|
20230809,114700,1791116220,3505,3500,3505,3500,2865
|
|
20230809,114600,1781088520,3500,3500,3500,3500,510
|
|
20230809,114500,1779303520,3490,3490,3490,3485,501
|
|
20230809,114400,1777555530,3490,3490,3490,3485,4140
|
|
20230809,114300,1763106955,3490,3495,3495,3485,5365
|
|
20230809,114200,1744379435,3500,3500,3500,3500,14
|
|
20230809,114100,1744330435,3495,3495,3500,3495,695
|
|
20230809,114000,1741901405,3500,3495,3500,3495,115
|
|
20230809,113900,1741499405,3500,3500,3500,3500,6
|
|
20230809,113800,1741478405,3495,3495,3495,3495,361
|
|
20230809,113700,1740216710,3495,3495,3495,3495,1329
|
|
20230809,113600,1735571855,3495,3495,3495,3495,358
|
|
20230809,113500,1734320645,3490,3495,3495,3490,56
|
|
20230809,113400,1734124955,3495,3490,3495,3490,195
|
|
20230809,113300,1733443695,3495,3495,3495,3495,814
|
|
20230809,113200,1730598765,3495,3495,3495,3495,1390
|
|
20230809,113100,1725740715,3495,3495,3495,3495,37
|
|
20230809,113000,1725611400,3490,3495,3495,3490,3033
|
|
20230809,112900,1715025965,3495,3490,3495,3490,404
|
|
20230809,112800,1713615355,3490,3490,3490,3490,1843
|
|
20230809,112700,1707183285,3490,3485,3490,3485,41
|
|
20230809,112600,1707040285,3485,3490,3490,3485,2652
|
|
20230809,112500,1697798050,3490,3485,3490,3485,1358
|
|
20230809,112400,1693064345,3490,3490,3490,3490,529
|
|
20230809,112300,1691218135,3495,3495,3495,3495,1
|
|
20230809,112200,1691214640,3490,3490,3490,3490,1273
|
|
20230809,112100,1686771870,3490,3490,3490,3490,378
|
|
20230809,112000,1685452650,3495,3490,3495,3490,706
|
|
20230809,111900,1682987960,3490,3485,3490,3485,1294
|
|
20230809,111800,1678477245,3485,3490,3490,3485,795
|
|
20230809,111700,1675705670,3490,3490,3490,3490,536
|
|
20230809,111600,1673835030,3490,3490,3490,3485,106
|
|
20230809,111500,1673465095,3490,3485,3490,3485,12
|
|
20230809,111400,1673423220,3485,3490,3490,3485,193
|
|
20230809,111300,1672749655,3490,3485,3490,3485,567
|
|
20230809,111200,1670773460,3490,3485,3490,3480,3274
|
|
20230809,111100,1659368320,3485,3490,3490,3485,614
|
|
20230809,111000,1657225970,3485,3480,3485,3480,568
|
|
20230809,110900,1655248265,3480,3490,3490,3480,1379
|
|
20230809,110800,1650447845,3485,3480,3485,3480,672
|
|
20230809,110700,1648106035,3485,3485,3485,3485,153
|
|
20230809,110600,1647572830,3485,3480,3490,3480,440
|
|
20230809,110500,1646039490,3485,3485,3485,3485,335
|
|
20230809,110400,1644872015,3485,3480,3485,3480,119
|
|
20230809,110300,1644457595,3480,3485,3485,3480,940
|
|
20230809,110200,1641182975,3485,3480,3485,3480,412
|
|
20230809,110100,1639748865,3485,3490,3490,3485,5865
|
|
20230809,110000,1619302625,3495,3490,3500,3490,3213
|
|
20230809,105900,1608088840,3490,3485,3490,3485,106
|
|
20230809,105800,1607719340,3490,3485,3490,3485,409
|
|
20230809,105700,1606293470,3485,3485,3490,3485,526
|
|
20230809,105600,1604460315,3490,3490,3495,3490,7848
|
|
20230809,105500,1577069125,3495,3490,3495,3490,756
|
|
20230809,105400,1574427650,3490,3495,3500,3490,3345
|
|
20230809,105300,1562730665,3500,3490,3500,3490,722
|
|
20230809,105200,1560209485,3500,3495,3500,3490,900
|
|
20230809,105100,1557062685,3500,3500,3500,3500,2
|
|
20230809,105000,1557055685,3495,3495,3495,3490,656
|
|
20230809,104900,1554763415,3495,3495,3495,3495,2092
|
|
20230809,104800,1547451875,3495,3495,3495,3490,119
|
|
20230809,104700,1547036470,3495,3490,3495,3490,632
|
|
20230809,104600,1544830770,3490,3490,3490,3490,10
|
|
20230809,104500,1544795870,3490,3490,3490,3490,362
|
|
20230809,104400,1543532490,3490,3490,3490,3490,50
|
|
20230809,104300,1543357990,3490,3490,3490,3490,282
|
|
20230809,104200,1542373810,3490,3490,3490,3490,16
|
|
20230809,104100,1542317970,3490,3490,3490,3490,405
|
|
20230809,104000,1540904520,3490,3490,3490,3490,1009
|
|
20230809,103900,1537383110,3485,3490,3490,3485,119
|
|
20230809,103800,1536968030,3485,3485,3485,3485,300
|
|
20230809,103700,1535922530,3485,3490,3490,3485,4006
|
|
20230809,103600,1521960770,3490,3490,3495,3490,2535
|
|
20230809,103500,1513113555,3490,3495,3495,3490,1257
|
|
20230809,103400,1508721340,3490,3495,3495,3490,1203
|
|
20230809,103300,1504517360,3490,3490,3490,3490,0
|
|
20230809,103200,1504517360,3490,3485,3490,3485,1452
|
|
20230809,103100,1499449960,3490,3490,3490,3490,32
|
|
20230809,103000,1499338280,3490,3485,3490,3485,2021
|
|
20230809,102900,1492290020,3485,3490,3490,3485,1046
|
|
20230809,102800,1488639610,3490,3495,3495,3490,8369
|
|
20230809,102700,1459415535,3495,3495,3495,3495,948
|
|
20230809,102600,1456102275,3495,3495,3495,3480,2490
|
|
20230809,102500,1447408555,3485,3485,3490,3485,1401
|
|
20230809,102400,1442525565,3480,3485,3485,3480,2193
|
|
20230809,102300,1434892410,3485,3490,3490,3485,3340
|
|
20230809,102200,1423252310,3490,3495,3495,3485,1646
|
|
20230809,102100,1417512435,3495,3495,3495,3495,117
|
|
20230809,102000,1417103520,3495,3490,3495,3490,890
|
|
20230809,101900,1413997410,3495,3495,3495,3495,115
|
|
20230809,101800,1413595485,3495,3495,3495,3490,22
|
|
20230809,101700,1413518600,3495,3495,3495,3495,8
|
|
20230809,101600,1413490640,3495,3495,3495,3495,1
|
|
20230809,101500,1413487145,3490,3495,3495,3490,352
|
|
20230809,101400,1412258660,3495,3490,3495,3485,4673
|
|
20230809,101300,1395949390,3485,3485,3485,3485,1056
|
|
20230809,101200,1392269230,3485,3495,3495,3485,649
|
|
20230809,101100,1390005160,3495,3485,3500,3480,6372
|
|
20230809,101000,1367777395,3485,3485,3490,3485,917
|
|
20230809,100900,1364579295,3485,3485,3490,3485,2437
|
|
20230809,100800,1356080350,3485,3485,3485,3485,151
|
|
20230809,100700,1355554115,3485,3485,3490,3480,1132
|
|
20230809,100600,1351613460,3485,3485,3485,3480,385
|
|
20230809,100500,1350271745,3490,3490,3490,3490,135
|
|
20230809,100400,1349800595,3490,3485,3490,3485,1478
|
|
20230809,100300,1344642805,3485,3480,3485,3480,1446
|
|
20230809,100200,1339606925,3480,3480,3480,3480,457
|
|
20230809,100100,1338016565,3480,3480,3480,3480,383
|
|
20230809,100000,1336683725,3480,3475,3480,3475,1206
|
|
20230809,095900,1332491755,3475,3485,3485,3475,3110
|
|
20230809,095800,1321680620,3480,3480,3485,3480,2510
|
|
20230809,095700,1312945770,3480,3480,3480,3480,119
|
|
20230809,095600,1312531650,3480,3485,3485,3480,2558
|
|
20230809,095500,1303627270,3480,3475,3480,3475,610
|
|
20230809,095400,1301504970,3475,3475,3475,3475,74
|
|
20230809,095300,1301247820,3475,3480,3485,3475,2553
|
|
20230809,095200,1292375080,3485,3485,3485,3480,304
|
|
20230809,095100,1291316190,3475,3470,3485,3470,898
|
|
20230809,095000,1288190030,3470,3480,3485,3470,8909
|
|
20230809,094900,1257243670,3480,3485,3485,3480,452
|
|
20230809,094800,1255670700,3485,3475,3485,3475,3134
|
|
20230809,094700,1244757565,3475,3470,3475,3470,598
|
|
20230809,094600,1242680370,3470,3475,3475,3470,4416
|
|
20230809,094500,1227355260,3475,3475,3475,3475,778
|
|
20230809,094400,1224651710,3475,3480,3485,3475,1868
|
|
20230809,094300,1218151870,3480,3470,3480,3470,434
|
|
20230809,094200,1216643690,3470,3470,3470,3470,50
|
|
20230809,094100,1216470190,3470,3465,3475,3465,4237
|
|
20230809,094000,1201780210,3465,3465,3475,3465,4253
|
|
20230809,093900,1187035135,3475,3465,3475,3465,1147
|
|
20230809,093800,1183056620,3460,3460,3475,3450,7511
|
|
20230809,093700,1157091630,3460,3485,3485,3450,47625
|
|
20230809,093600,992380825,3495,3495,3495,3460,42465
|
|
20230809,093500,845010895,3495,3490,3495,3485,23
|
|
20230809,093400,844930705,3485,3490,3490,3485,1183
|
|
20230809,093300,840805425,3490,3490,3495,3490,7824
|
|
20230809,093200,813476925,3495,3500,3500,3495,3234
|
|
20230809,093100,802173440,3500,3500,3500,3495,1063
|
|
20230809,093000,798452945,3490,3490,3500,3490,78
|
|
20230809,092900,798180715,3500,3490,3510,3480,19111
|
|
20230809,092800,731530325,3485,3485,3485,3480,1695
|
|
20230809,092700,725624250,3485,3485,3490,3485,2490
|
|
20230809,092600,716946595,3485,3485,3500,3485,2642
|
|
20230809,092500,707733340,3485,3495,3495,3485,8146
|
|
20230809,092400,679334635,3500,3495,3505,3495,2218
|
|
20230809,092300,671581235,3500,3495,3500,3490,108
|
|
20230809,092200,671203285,3490,3490,3495,3490,1790
|
|
20230809,092100,664956180,3490,3490,3500,3490,2930
|
|
20230809,092000,654717280,3485,3495,3495,3485,7128
|
|
20230809,091900,629836340,3495,3505,3505,3495,1014
|
|
20230809,091800,626288105,3505,3505,3505,3500,123
|
|
20230809,091700,625857000,3505,3500,3505,3500,1314
|
|
20230809,091600,621257925,3500,3485,3500,3485,4112
|
|
20230809,091500,606904570,3490,3500,3500,3490,6998
|
|
20230809,091400,582427725,3500,3515,3515,3500,3773
|
|
20230809,091300,569207390,3520,3520,3520,3515,3383
|
|
20230809,091200,557299245,3520,3510,3525,3495,40549
|
|
20230809,091100,414958805,3510,3500,3510,3480,4951
|
|
20230809,091000,397639455,3510,3495,3510,3495,7027
|
|
20230809,090900,373017985,3495,3480,3495,3475,2962
|
|
20230809,090800,362700975,3475,3480,3485,3470,3393
|
|
20230809,090700,350900710,3475,3505,3505,3475,3258
|
|
20230809,090600,339558540,3505,3495,3515,3495,2264
|
|
20230809,090500,331616040,3515,3485,3515,3465,10715
|
|
20230809,090400,294256460,3485,3460,3485,3455,11354
|
|
20230809,090300,254891265,3455,3470,3475,3450,10586
|
|
20230809,090200,218284100,3460,3480,3480,3455,8266
|
|
20230809,090100,189698915,3480,3505,3505,3460,12751
|
|
20230809,090000,145340230,3520,3515,3520,3460,32229
|