641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,193700,2340933120,9740,9740,9740,9740,0
|
|
20230809,193600,2340933120,9740,9740,9740,9740,0
|
|
20230809,193500,2340933120,9740,9740,9740,9740,0
|
|
20230809,193400,2340933120,9740,9740,9740,9740,0
|
|
20230809,193300,2340933120,9740,9740,9740,9740,0
|
|
20230809,193200,2340933120,9740,9740,9740,9740,0
|
|
20230809,193100,2340933120,9740,9740,9740,9740,0
|
|
20230809,193000,2340933120,9740,9740,9740,9740,0
|
|
20230809,192900,2340933120,9740,9740,9740,9740,0
|
|
20230809,192800,2340933120,9740,9740,9740,9740,0
|
|
20230809,192700,2340933120,9740,9740,9740,9740,0
|
|
20230809,192600,2340933120,9740,9740,9740,9740,0
|
|
20230809,192500,2340933120,9740,9740,9740,9740,0
|
|
20230809,192400,2340933120,9740,9740,9740,9740,0
|
|
20230809,192300,2340933120,9740,9740,9740,9740,0
|
|
20230809,192200,2340933120,9740,9740,9740,9740,0
|
|
20230809,192100,2340933120,9740,9740,9740,9740,0
|
|
20230809,192000,2340933120,9740,9740,9740,9740,0
|
|
20230809,191900,2340933120,9740,9740,9740,9740,0
|
|
20230809,191800,2340933120,9740,9740,9740,9740,0
|
|
20230809,191700,2340933120,9740,9740,9740,9740,0
|
|
20230809,191600,2340933120,9740,9740,9740,9740,0
|
|
20230809,191500,2340933120,9740,9740,9740,9740,0
|
|
20230809,191400,2340933120,9740,9740,9740,9740,0
|
|
20230809,191300,2340933120,9740,9740,9740,9740,0
|
|
20230809,191200,2340933120,9740,9740,9740,9740,0
|
|
20230809,191100,2340933120,9740,9740,9740,9740,0
|
|
20230809,191000,2340933120,9740,9740,9740,9740,0
|
|
20230809,190900,2340933120,9740,9740,9740,9740,0
|
|
20230809,190800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,190700,2340933120,9740,9740,9740,9740,0
|
|
20230809,190600,2340933120,9740,9740,9740,9740,0
|
|
20230809,190500,2340933120,9740,9740,9740,9740,0
|
|
20230809,190400,2340933120,9740,9740,9740,9740,0
|
|
20230809,190300,2340933120,9740,9740,9740,9740,0
|
|
20230809,190200,2340933120,9740,9740,9740,9740,0
|
|
20230809,190100,2340933120,9740,9740,9740,9740,0
|
|
20230809,190000,2340933120,9740,9740,9740,9740,0
|
|
20230809,185900,2340933120,9740,9740,9740,9740,0
|
|
20230809,185800,2340933120,9740,9740,9740,9740,0
|
|
20230809,185700,2340933120,9740,9740,9740,9740,0
|
|
20230809,185600,2340933120,9740,9740,9740,9740,0
|
|
20230809,185500,2340933120,9740,9740,9740,9740,0
|
|
20230809,185400,2340933120,9740,9740,9740,9740,0
|
|
20230809,185300,2340933120,9740,9740,9740,9740,0
|
|
20230809,185200,2340933120,9740,9740,9740,9740,0
|
|
20230809,185100,2340933120,9740,9740,9740,9740,0
|
|
20230809,185000,2340933120,9740,9740,9740,9740,0
|
|
20230809,184900,2340933120,9740,9740,9740,9740,0
|
|
20230809,184800,2340933120,9740,9740,9740,9740,0
|
|
20230809,184700,2340933120,9740,9740,9740,9740,0
|
|
20230809,184600,2340933120,9740,9740,9740,9740,0
|
|
20230809,184500,2340933120,9740,9740,9740,9740,0
|
|
20230809,184400,2340933120,9740,9740,9740,9740,0
|
|
20230809,184300,2340933120,9740,9740,9740,9740,0
|
|
20230809,184200,2340933120,9740,9740,9740,9740,0
|
|
20230809,184100,2340933120,9740,9740,9740,9740,0
|
|
20230809,184000,2340933120,9740,9740,9740,9740,0
|
|
20230809,183900,2340933120,9740,9740,9740,9740,0
|
|
20230809,183800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,183700,2340933120,9740,9740,9740,9740,0
|
|
20230809,183600,2340933120,9740,9740,9740,9740,0
|
|
20230809,183500,2340933120,9740,9740,9740,9740,0
|
|
20230809,183400,2340933120,9740,9740,9740,9740,0
|
|
20230809,183300,2340933120,9740,9740,9740,9740,0
|
|
20230809,183200,2340933120,9740,9740,9740,9740,0
|
|
20230809,183100,2340933120,9740,9740,9740,9740,0
|
|
20230809,183000,2340933120,9740,9740,9740,9740,0
|
|
20230809,182900,2340933120,9740,9740,9740,9740,0
|
|
20230809,182800,2340933120,9740,9740,9740,9740,0
|
|
20230809,182700,2340933120,9740,9740,9740,9740,0
|
|
20230809,182600,2340933120,9740,9740,9740,9740,0
|
|
20230809,182500,2340933120,9740,9740,9740,9740,0
|
|
20230809,182400,2340933120,9740,9740,9740,9740,0
|
|
20230809,182300,2340933120,9740,9740,9740,9740,0
|
|
20230809,182200,2340933120,9740,9740,9740,9740,0
|
|
20230809,182100,2340933120,9740,9740,9740,9740,0
|
|
20230809,182000,2340933120,9740,9740,9740,9740,0
|
|
20230809,181900,2340933120,9740,9740,9740,9740,0
|
|
20230809,181800,2340933120,9740,9740,9740,9740,0
|
|
20230809,181700,2340933120,9740,9740,9740,9740,0
|
|
20230809,181600,2340933120,9740,9740,9740,9740,0
|
|
20230809,181500,2340933120,9740,9740,9740,9740,0
|
|
20230809,181400,2340933120,9740,9740,9740,9740,0
|
|
20230809,181300,2340933120,9740,9740,9740,9740,0
|
|
20230809,181200,2340933120,9740,9740,9740,9740,0
|
|
20230809,181100,2340933120,9740,9740,9740,9740,0
|
|
20230809,181000,2340933120,9740,9740,9740,9740,0
|
|
20230809,180900,2340933120,9740,9740,9740,9740,0
|
|
20230809,180800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,180700,2340933120,9740,9740,9740,9740,0
|
|
20230809,180600,2340933120,9740,9740,9740,9740,0
|
|
20230809,180500,2340933120,9740,9740,9740,9740,0
|
|
20230809,180400,2340933120,9740,9740,9740,9740,0
|
|
20230809,180300,2340933120,9740,9740,9740,9740,0
|
|
20230809,180200,2340933120,9740,9740,9740,9740,0
|
|
20230809,180100,2340933120,9740,9740,9740,9740,0
|
|
20230809,180000,2340933120,9740,9740,9740,9740,0
|
|
20230809,175900,2340933120,9740,9740,9740,9740,0
|
|
20230809,175800,2340933120,9740,9740,9740,9740,0
|
|
20230809,175700,2340933120,9740,9740,9740,9740,0
|
|
20230809,175600,2340933120,9740,9740,9740,9740,0
|
|
20230809,175500,2340933120,9740,9740,9740,9740,0
|
|
20230809,175400,2340933120,9740,9740,9740,9740,0
|
|
20230809,175300,2340933120,9740,9740,9740,9740,0
|
|
20230809,175200,2340933120,9740,9740,9740,9740,0
|
|
20230809,175100,2340933120,9740,9740,9740,9740,0
|
|
20230809,175000,2340933120,9740,9740,9740,9740,0
|
|
20230809,174900,2340933120,9740,9740,9740,9740,0
|
|
20230809,174800,2340933120,9740,9740,9740,9740,0
|
|
20230809,174700,2340933120,9740,9740,9740,9740,0
|
|
20230809,174600,2340933120,9740,9740,9740,9740,0
|
|
20230809,174500,2340933120,9740,9740,9740,9740,0
|
|
20230809,174400,2340933120,9740,9740,9740,9740,0
|
|
20230809,174300,2340933120,9740,9740,9740,9740,0
|
|
20230809,174200,2340933120,9740,9740,9740,9740,0
|
|
20230809,174100,2340933120,9740,9740,9740,9740,0
|
|
20230809,174000,2340933120,9740,9740,9740,9740,0
|
|
20230809,173900,2340933120,9740,9740,9740,9740,0
|
|
20230809,173800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,173700,2340933120,9740,9740,9740,9740,0
|
|
20230809,173600,2340933120,9740,9740,9740,9740,0
|
|
20230809,173500,2340933120,9740,9740,9740,9740,0
|
|
20230809,173400,2340933120,9740,9740,9740,9740,0
|
|
20230809,173300,2340933120,9740,9740,9740,9740,0
|
|
20230809,173200,2340933120,9740,9740,9740,9740,0
|
|
20230809,173100,2340933120,9740,9740,9740,9740,0
|
|
20230809,173000,2340933120,9740,9740,9740,9740,0
|
|
20230809,172900,2340933120,9740,9740,9740,9740,0
|
|
20230809,172800,2340933120,9740,9740,9740,9740,0
|
|
20230809,172700,2340933120,9740,9740,9740,9740,0
|
|
20230809,172600,2340933120,9740,9740,9740,9740,0
|
|
20230809,172500,2340933120,9740,9740,9740,9740,0
|
|
20230809,172400,2340933120,9740,9740,9740,9740,0
|
|
20230809,172300,2340933120,9740,9740,9740,9740,0
|
|
20230809,172200,2340933120,9740,9740,9740,9740,0
|
|
20230809,172100,2340933120,9740,9740,9740,9740,0
|
|
20230809,172000,2340933120,9740,9740,9740,9740,0
|
|
20230809,171900,2340933120,9740,9740,9740,9740,0
|
|
20230809,171800,2340933120,9740,9740,9740,9740,0
|
|
20230809,171700,2340933120,9740,9740,9740,9740,0
|
|
20230809,171600,2340933120,9740,9740,9740,9740,0
|
|
20230809,171500,2340933120,9740,9740,9740,9740,0
|
|
20230809,171400,2340933120,9740,9740,9740,9740,0
|
|
20230809,171300,2340933120,9740,9740,9740,9740,0
|
|
20230809,171200,2340933120,9740,9740,9740,9740,0
|
|
20230809,171100,2340933120,9740,9740,9740,9740,0
|
|
20230809,171000,2340933120,9740,9740,9740,9740,0
|
|
20230809,170900,2340933120,9740,9740,9740,9740,0
|
|
20230809,170800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,170700,2340933120,9740,9740,9740,9740,0
|
|
20230809,170600,2340933120,9740,9740,9740,9740,0
|
|
20230809,170500,2340933120,9740,9740,9740,9740,0
|
|
20230809,170400,2340933120,9740,9740,9740,9740,0
|
|
20230809,170300,2340933120,9740,9740,9740,9740,0
|
|
20230809,170200,2340933120,9740,9740,9740,9740,0
|
|
20230809,170100,2340933120,9740,9740,9740,9740,0
|
|
20230809,170000,2340933120,9740,9740,9740,9740,0
|
|
20230809,165900,2340933120,9740,9740,9740,9740,0
|
|
20230809,165800,2340933120,9740,9740,9740,9740,0
|
|
20230809,165700,2340933120,9740,9740,9740,9740,0
|
|
20230809,165600,2340933120,9740,9740,9740,9740,0
|
|
20230809,165500,2340933120,9740,9740,9740,9740,0
|
|
20230809,165400,2340933120,9740,9740,9740,9740,0
|
|
20230809,165300,2340933120,9740,9740,9740,9740,0
|
|
20230809,165200,2340933120,9740,9740,9740,9740,0
|
|
20230809,165100,2340933120,9740,9740,9740,9740,0
|
|
20230809,165000,2340933120,9740,9740,9740,9740,0
|
|
20230809,164900,2340933120,9740,9740,9740,9740,0
|
|
20230809,164800,2340933120,9740,9740,9740,9740,0
|
|
20230809,164700,2340933120,9740,9740,9740,9740,0
|
|
20230809,164600,2340933120,9740,9740,9740,9740,0
|
|
20230809,164500,2340933120,9740,9740,9740,9740,0
|
|
20230809,164400,2340933120,9740,9740,9740,9740,0
|
|
20230809,164300,2340933120,9740,9740,9740,9740,0
|
|
20230809,164200,2340933120,9740,9740,9740,9740,0
|
|
20230809,164100,2340933120,9740,9740,9740,9740,0
|
|
20230809,164000,2340933120,9740,9740,9740,9740,0
|
|
20230809,163900,2340933120,9740,9740,9740,9740,0
|
|
20230809,163800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,163700,2340933120,9740,9740,9740,9740,0
|
|
20230809,163600,2340933120,9740,9740,9740,9740,0
|
|
20230809,163500,2340933120,9740,9740,9740,9740,0
|
|
20230809,163400,2340933120,9740,9740,9740,9740,0
|
|
20230809,163300,2340933120,9740,9740,9740,9740,0
|
|
20230809,163200,2340933120,9740,9740,9740,9740,0
|
|
20230809,163100,2340933120,9740,9740,9740,9740,0
|
|
20230809,163000,2340933120,9740,9740,9740,9740,0
|
|
20230809,162900,2340933120,9740,9740,9740,9740,0
|
|
20230809,162800,2340933120,9740,9740,9740,9740,0
|
|
20230809,162700,2340933120,9740,9740,9740,9740,0
|
|
20230809,162600,2340933120,9740,9740,9740,9740,0
|
|
20230809,162500,2340933120,9740,9740,9740,9740,0
|
|
20230809,162400,2340933120,9740,9740,9740,9740,0
|
|
20230809,162300,2340933120,9740,9740,9740,9740,0
|
|
20230809,162200,2340933120,9740,9740,9740,9740,0
|
|
20230809,162100,2340933120,9740,9740,9740,9740,0
|
|
20230809,162000,2340933120,9740,9740,9740,9740,0
|
|
20230809,161900,2340933120,9740,9740,9740,9740,0
|
|
20230809,161800,2340933120,9740,9740,9740,9740,0
|
|
20230809,161700,2340933120,9740,9740,9740,9740,0
|
|
20230809,161600,2340933120,9740,9740,9740,9740,0
|
|
20230809,161500,2340933120,9740,9740,9740,9740,0
|
|
20230809,161400,2340933120,9740,9740,9740,9740,0
|
|
20230809,161300,2340933120,9740,9740,9740,9740,0
|
|
20230809,161200,2340933120,9740,9740,9740,9740,0
|
|
20230809,161100,2340933120,9740,9740,9740,9740,0
|
|
20230809,161000,2340933120,9740,9740,9740,9740,0
|
|
20230809,160900,2340933120,9740,9740,9740,9740,0
|
|
20230809,160800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,160700,2340933120,9740,9740,9740,9740,0
|
|
20230809,160600,2340933120,9740,9740,9740,9740,0
|
|
20230809,160500,2340933120,9740,9740,9740,9740,0
|
|
20230809,160400,2340933120,9740,9740,9740,9740,0
|
|
20230809,160300,2340933120,9740,9740,9740,9740,0
|
|
20230809,160200,2340933120,9740,9740,9740,9740,0
|
|
20230809,160100,2340933120,9740,9740,9740,9740,0
|
|
20230809,160000,2340933120,9740,9740,9740,9740,0
|
|
20230809,155900,2340933120,9740,9740,9740,9740,0
|
|
20230809,155800,2340933120,9740,9740,9740,9740,0
|
|
20230809,155700,2340933120,9740,9740,9740,9740,0
|
|
20230809,155600,2340933120,9740,9740,9740,9740,0
|
|
20230809,155500,2340933120,9740,9740,9740,9740,0
|
|
20230809,155400,2340933120,9740,9740,9740,9740,0
|
|
20230809,155300,2340933120,9740,9740,9740,9740,0
|
|
20230809,155200,2340933120,9740,9740,9740,9740,0
|
|
20230809,155100,2340933120,9740,9740,9740,9740,0
|
|
20230809,155000,2340933120,9740,9740,9740,9740,0
|
|
20230809,154900,2340933120,9740,9740,9740,9740,0
|
|
20230809,154800,2340933120,9740,9740,9740,9740,0
|
|
20230809,154700,2340933120,9740,9740,9740,9740,0
|
|
20230809,154600,2340933120,9740,9740,9740,9740,0
|
|
20230809,154500,2340933120,9740,9740,9740,9740,0
|
|
20230809,154400,2340933120,9740,9740,9740,9740,0
|
|
20230809,154300,2340933120,9740,9740,9740,9740,0
|
|
20230809,154200,2340933120,9740,9740,9740,9740,0
|
|
20230809,154100,2340933120,9740,9740,9740,9740,0
|
|
20230809,154000,2340933120,9740,9740,9740,9740,0
|
|
20230809,153900,2340933120,9740,9740,9740,9740,0
|
|
20230809,153800,2340933120,9740,9740,9740,9740,1814
|
|
20230809,153700,2340933120,9740,9740,9740,9740,0
|
|
20230809,153600,2340933120,9740,9740,9740,9740,0
|
|
20230809,153500,2340933120,9740,9740,9740,9740,0
|
|
20230809,153400,2340933120,9740,9740,9740,9740,0
|
|
20230809,153300,2340933120,9740,9740,9740,9740,0
|
|
20230809,153200,2340933120,9740,9740,9740,9740,0
|
|
20230809,153100,2340933120,9740,9740,9740,9740,0
|
|
20230809,153000,2340933120,9740,9740,9740,9740,1814
|
|
20230809,152900,2323264760,9730,9730,9730,9730,0
|
|
20230809,152800,2323264760,9730,9730,9730,9730,0
|
|
20230809,152700,2323264760,9730,9730,9730,9730,0
|
|
20230809,152600,2323264760,9730,9730,9730,9730,0
|
|
20230809,152500,2323264760,9730,9730,9730,9730,0
|
|
20230809,152400,2323264760,9730,9730,9730,9730,0
|
|
20230809,152300,2323264760,9730,9730,9730,9730,0
|
|
20230809,152200,2323264760,9730,9730,9730,9730,0
|
|
20230809,152100,2323264760,9730,9730,9730,9730,0
|
|
20230809,152000,2323264760,9730,9730,9730,9730,0
|
|
20230809,151900,2323264760,9730,9730,9730,9710,271
|
|
20230809,151800,2320629660,9730,9740,9740,9720,145
|
|
20230809,151700,2319219830,9720,9730,9740,9720,448
|
|
20230809,151600,2314863110,9740,9740,9740,9740,5
|
|
20230809,151500,2314814410,9730,9740,9740,9730,55
|
|
20230809,151400,2314279010,9740,9740,9750,9740,237
|
|
20230809,151300,2311970570,9750,9750,9750,9750,51
|
|
20230809,151200,2311473320,9750,9750,9750,9740,66
|
|
20230809,151100,2310830220,9750,9740,9750,9740,36
|
|
20230809,151000,2310479520,9730,9730,9730,9730,0
|
|
20230809,150900,2310479520,9730,9740,9740,9730,70
|
|
20230809,150800,2309798020,9730,9740,9740,9730,88
|
|
20230809,150700,2308941560,9740,9730,9740,9730,77
|
|
20230809,150600,2308192280,9740,9740,9740,9740,13
|
|
20230809,150500,2308065660,9730,9730,9730,9720,238
|
|
20230809,150400,2305750620,9720,9730,9730,9720,26
|
|
20230809,150300,2305497880,9730,9730,9730,9730,14
|
|
20230809,150200,2305361660,9740,9740,9740,9740,59
|
|
20230809,150100,2304787000,9750,9750,9750,9750,14
|
|
20230809,150000,2304650500,9750,9740,9770,9740,253
|
|
20230809,145900,2302183010,9740,9730,9750,9720,236
|
|
20230809,145800,2299887630,9730,9730,9730,9730,71
|
|
20230809,145700,2299196800,9740,9730,9740,9730,118
|
|
20230809,145600,2298048180,9740,9740,9740,9740,6
|
|
20230809,145500,2297989740,9730,9760,9760,9730,153
|
|
20230809,145400,2296500290,9750,9750,9750,9750,16
|
|
20230809,145300,2296344290,9750,9740,9750,9740,58
|
|
20230809,145200,2295778800,9720,9710,9760,9710,44
|
|
20230809,145100,2295350050,9700,9720,9720,9700,188
|
|
20230809,145000,2293525200,9710,9750,9750,9710,372
|
|
20230809,144900,2289911720,9760,9740,9760,9740,21
|
|
20230809,144800,2289706970,9750,9750,9750,9750,75
|
|
20230809,144700,2288975720,9750,9760,9760,9750,78
|
|
20230809,144600,2288214740,9750,9760,9760,9750,81
|
|
20230809,144500,2287424930,9760,9760,9760,9760,0
|
|
20230809,144400,2287424930,9760,9760,9760,9760,46
|
|
20230809,144300,2286975970,9760,9760,9770,9760,130
|
|
20230809,144200,2285707110,9760,9770,9770,9760,78
|
|
20230809,144100,2284945350,9760,9760,9760,9760,79
|
|
20230809,144000,2284174310,9780,9780,9780,9780,0
|
|
20230809,143900,2284174310,9780,9740,9780,9730,561
|
|
20230809,143800,2278712760,9750,9760,9760,9750,73
|
|
20230809,143700,2278000440,9750,9750,9750,9750,98
|
|
20230809,143600,2277044940,9760,9760,9770,9760,55
|
|
20230809,143500,2276507950,9730,9720,9730,9720,506
|
|
20230809,143400,2271584630,9730,9740,9740,9730,71
|
|
20230809,143300,2270893170,9700,9700,9700,9700,0
|
|
20230809,143200,2270893170,9700,9720,9720,9700,510
|
|
20230809,143100,2265943620,9770,9730,9770,9700,1182
|
|
20230809,143000,2254473670,9730,9750,9750,9730,303
|
|
20230809,142900,2251522980,9760,9760,9770,9760,222
|
|
20230809,142800,2249354640,9750,9760,9760,9750,76
|
|
20230809,142700,2248613580,9750,9750,9750,9750,0
|
|
20230809,142600,2248613580,9750,9740,9750,9740,138
|
|
20230809,142500,2247268900,9750,9750,9750,9750,42
|
|
20230809,142400,2246859400,9750,9740,9750,9740,133
|
|
20230809,142300,2245563360,9730,9710,9730,9710,103
|
|
20230809,142200,2244561950,9690,9730,9730,9690,15
|
|
20230809,142100,2244416200,9730,9700,9730,9700,1530
|
|
20230809,142000,2229573760,9690,9730,9730,9690,1603
|
|
20230809,141900,2214022600,9730,9730,9740,9730,216
|
|
20230809,141800,2211919860,9730,9730,9730,9730,70
|
|
20230809,141700,2211238760,9740,9730,9740,9730,62
|
|
20230809,141600,2210634940,9740,9740,9740,9730,403
|
|
20230809,141500,2206711120,9740,9750,9750,9740,1213
|
|
20230809,141400,2194892520,9740,9770,9770,9740,139
|
|
20230809,141300,2193536950,9760,9760,9770,9760,168
|
|
20230809,141200,2191897130,9750,9750,9760,9750,133
|
|
20230809,141100,2190600320,9760,9750,9760,9750,58
|
|
20230809,141000,2190034340,9780,9750,9780,9750,300
|
|
20230809,140900,2187109170,9760,9760,9760,9760,3
|
|
20230809,140800,2187079890,9770,9680,9770,9680,7597
|
|
20230809,140700,2113535460,9670,9760,9760,9670,27354
|
|
20230809,140600,1848577470,9760,9770,9780,9760,200
|
|
20230809,140500,1846623550,9780,9780,9780,9780,6
|
|
20230809,140400,1846564870,9770,9770,9770,9770,102
|
|
20230809,140300,1845568330,9780,9770,9780,9770,140
|
|
20230809,140200,1844200100,9790,9780,9790,9780,29
|
|
20230809,140100,1843916410,9770,9780,9780,9770,146
|
|
20230809,140000,1842489510,9770,9780,9780,9770,502
|
|
20230809,135900,1837584250,9780,9780,9780,9780,215
|
|
20230809,135800,1835481550,9780,9790,9790,9780,67
|
|
20230809,135700,1834825810,9780,9790,9790,9780,76
|
|
20230809,135600,1834082470,9780,9790,9790,9780,248
|
|
20230809,135500,1831656550,9780,9790,9790,9780,82
|
|
20230809,135400,1830854470,9790,9790,9790,9790,70
|
|
20230809,135300,1830169170,9800,9790,9800,9790,40
|
|
20230809,135200,1829777520,9780,9790,9790,9780,270
|
|
20230809,135100,1827136520,9800,9790,9800,9790,15
|
|
20230809,135000,1826989620,9790,9790,9790,9790,60
|
|
20230809,134900,1826402220,9790,9790,9790,9790,111
|
|
20230809,134800,1825315530,9800,9800,9800,9800,107
|
|
20230809,134700,1824266930,9800,9810,9810,9800,86
|
|
20230809,134600,1823424070,9810,9800,9810,9800,134
|
|
20230809,134500,1822109800,9800,9800,9800,9800,196
|
|
20230809,134400,1820189000,9800,9780,9800,9780,127
|
|
20230809,134300,1818946300,9790,9790,9790,9790,199
|
|
20230809,134200,1816998090,9790,9790,9790,9790,20
|
|
20230809,134100,1816802290,9800,9790,9800,9790,18
|
|
20230809,134000,1816626010,9790,9790,9800,9790,208
|
|
20230809,133900,1814588590,9800,9800,9800,9800,6
|
|
20230809,133800,1814529790,9810,9800,9810,9790,128
|
|
20230809,133700,1813275570,9790,9800,9800,9790,85
|
|
20230809,133600,1812443360,9790,9790,9790,9790,207
|
|
20230809,133500,1810416830,9800,9800,9800,9800,50
|
|
20230809,133400,1809926830,9800,9800,9800,9800,4
|
|
20230809,133300,1809887630,9800,9810,9820,9800,138
|
|
20230809,133200,1808534350,9800,9800,9800,9800,69
|
|
20230809,133100,1807858150,9810,9800,9810,9800,46
|
|
20230809,133000,1807407290,9810,9810,9820,9810,387
|
|
20230809,132900,1803610500,9800,9810,9810,9800,546
|
|
20230809,132800,1798259640,9800,9810,9810,9800,180
|
|
20230809,132700,1796494540,9800,9810,9810,9800,25
|
|
20230809,132600,1796249300,9810,9810,9810,9810,56
|
|
20230809,132500,1795699940,9810,9810,9810,9800,222
|
|
20230809,132400,1793523470,9820,9820,9820,9820,6
|
|
20230809,132300,1793464550,9820,9820,9820,9810,134
|
|
20230809,132200,1792149560,9810,9810,9810,9810,54
|
|
20230809,132100,1791619820,9810,9810,9820,9810,70
|
|
20230809,132000,1790933060,9820,9820,9820,9820,58
|
|
20230809,131900,1790363500,9830,9840,9840,9830,33
|
|
20230809,131800,1790039050,9830,9830,9830,9830,70
|
|
20230809,131700,1789350950,9840,9830,9840,9830,38
|
|
20230809,131600,1788977360,9830,9830,9840,9830,90
|
|
20230809,131500,1788092600,9830,9830,9840,9830,119
|
|
20230809,131400,1786922350,9830,9840,9840,9830,177
|
|
20230809,131300,1785180870,9840,9850,9850,9840,21
|
|
20230809,131200,1784974050,9850,9850,9850,9850,85
|
|
20230809,131100,1784136800,9840,9840,9840,9840,70
|
|
20230809,131000,1783448000,9850,9830,9850,9830,1374
|
|
20230809,130900,1769916180,9840,9840,9840,9840,30
|
|
20230809,130800,1769620980,9840,9840,9840,9830,57
|
|
20230809,130700,1769060200,9840,9820,9840,9820,122
|
|
20230809,130600,1767860670,9820,9840,9840,9820,147
|
|
20230809,130500,1766416450,9840,9840,9850,9840,51
|
|
20230809,130400,1765914560,9840,9840,9840,9840,57
|
|
20230809,130300,1765353680,9850,9840,9850,9840,192
|
|
20230809,130200,1763463600,9850,9850,9850,9850,58
|
|
20230809,130100,1762892300,9840,9850,9850,9840,81
|
|
20230809,130000,1762095150,9850,9830,9850,9830,138
|
|
20230809,125900,1760737450,9840,9840,9840,9840,300
|
|
20230809,125800,1757785450,9840,9800,9840,9800,251
|
|
20230809,125700,1755320730,9820,9800,9820,9780,191
|
|
20230809,125600,1753450760,9810,9830,9830,9810,63
|
|
20230809,125500,1752832040,9810,9810,9810,9810,34
|
|
20230809,125400,1752498500,9810,9820,9820,9810,134
|
|
20230809,125300,1751183390,9820,9820,9820,9820,5
|
|
20230809,125200,1751134290,9830,9790,9830,9790,136
|
|
20230809,125100,1749801130,9790,9790,9790,9790,6
|
|
20230809,125000,1749742390,9800,9800,9800,9800,0
|
|
20230809,124900,1749742390,9800,9790,9800,9780,178
|
|
20230809,124800,1747999310,9800,9790,9800,9790,40
|
|
20230809,124700,1747607650,9800,9790,9810,9790,69
|
|
20230809,124600,1746930950,9810,9810,9810,9810,117
|
|
20230809,124500,1745783180,9820,9810,9820,9810,158
|
|
20230809,124400,1744233140,9820,9810,9820,9810,52
|
|
20230809,124300,1743722530,9820,9830,9830,9820,13
|
|
20230809,124200,1743594800,9840,9820,9840,9820,118
|
|
20230809,124100,1742435350,9800,9800,9800,9800,10
|
|
20230809,124000,1742337350,9830,9800,9830,9800,48
|
|
20230809,123900,1741866500,9790,9800,9800,9790,58
|
|
20230809,123800,1741298200,9790,9800,9800,9790,72
|
|
20230809,123700,1740593260,9790,9800,9800,9790,118
|
|
20230809,123600,1739437560,9790,9790,9790,9790,0
|
|
20230809,123500,1739437560,9790,9780,9830,9780,264
|
|
20230809,123400,1736854130,9790,9800,9800,9790,52
|
|
20230809,123300,1736344570,9810,9820,9820,9810,88
|
|
20230809,123200,1735481230,9810,9810,9810,9810,170
|
|
20230809,123100,1733813530,9810,9780,9810,9780,151
|
|
20230809,123000,1732336710,9800,9810,9810,9780,396
|
|
20230809,122900,1728458360,9810,9820,9820,9810,79
|
|
20230809,122800,1727682810,9830,9830,9830,9830,0
|
|
20230809,122700,1727682810,9830,9830,9830,9830,1
|
|
20230809,122600,1727672980,9820,9850,9850,9820,325
|
|
20230809,122500,1724474430,9840,9850,9850,9840,124
|
|
20230809,122400,1723253730,9850,9840,9850,9840,448
|
|
20230809,122300,1718841620,9840,9830,9840,9830,171
|
|
20230809,122200,1717159540,9830,9820,9830,9820,76
|
|
20230809,122100,1716413160,9820,9820,9820,9820,22
|
|
20230809,122000,1716197120,9810,9820,9820,9810,135
|
|
20230809,121900,1714872120,9820,9820,9820,9820,98
|
|
20230809,121800,1713909760,9800,9800,9800,9800,0
|
|
20230809,121700,1713909760,9800,9800,9800,9800,2
|
|
20230809,121600,1713890160,9800,9820,9820,9800,434
|
|
20230809,121500,1709636160,9830,9840,9840,9830,133
|
|
20230809,121400,1708327790,9830,9830,9830,9830,13
|
|
20230809,121300,1708200000,9820,9830,9830,9820,127
|
|
20230809,121200,1706952290,9830,9830,9830,9830,7
|
|
20230809,121100,1706883480,9820,9840,9840,9820,88
|
|
20230809,121000,1706018010,9830,9850,9850,9830,63
|
|
20230809,120900,1705398460,9850,9830,9850,9830,58
|
|
20230809,120800,1704827680,9840,9840,9850,9830,173
|
|
20230809,120700,1703125320,9840,9820,9850,9820,208
|
|
20230809,120600,1701080520,9830,9830,9830,9830,98
|
|
20230809,120500,1700117180,9830,9830,9830,9820,115
|
|
20230809,120400,1698987420,9830,9830,9830,9830,0
|
|
20230809,120300,1698987420,9830,9820,9830,9820,118
|
|
20230809,120200,1697828180,9830,9820,9830,9820,76
|
|
20230809,120100,1697081800,9820,9820,9820,9820,39
|
|
20230809,120000,1696698820,9810,9810,9820,9810,73
|
|
20230809,115900,1695982680,9820,9820,9820,9820,6
|
|
20230809,115800,1695923760,9820,9810,9820,9810,168
|
|
20230809,115700,1694275200,9820,9820,9820,9820,6
|
|
20230809,115600,1694216280,9820,9820,9820,9820,64
|
|
20230809,115500,1693587800,9810,9810,9820,9810,137
|
|
20230809,115400,1692243170,9820,9810,9820,9810,56
|
|
20230809,115300,1691693750,9820,9820,9820,9820,69
|
|
20230809,115200,1691016170,9820,9820,9820,9820,106
|
|
20230809,115100,1689975250,9820,9820,9820,9820,267
|
|
20230809,115000,1687353310,9810,9810,9810,9810,71
|
|
20230809,114900,1686656800,9820,9820,9820,9820,6
|
|
20230809,114800,1686597880,9810,9800,9810,9800,166
|
|
20230809,114700,1684970760,9800,9810,9810,9800,36
|
|
20230809,114600,1684617900,9800,9820,9820,9800,74
|
|
20230809,114500,1683891830,9820,9810,9820,9810,79
|
|
20230809,114400,1683116790,9820,9820,9820,9820,6
|
|
20230809,114300,1683057870,9820,9820,9820,9820,154
|
|
20230809,114200,1681545590,9810,9820,9820,9810,106
|
|
20230809,114100,1680504730,9820,9820,9820,9820,83
|
|
20230809,114000,1679689670,9830,9830,9830,9830,54
|
|
20230809,113900,1679158850,9830,9820,9830,9820,57
|
|
20230809,113800,1678598800,9820,9820,9820,9820,49
|
|
20230809,113700,1678117620,9820,9820,9820,9820,100
|
|
20230809,113600,1677135620,9820,9820,9820,9820,5
|
|
20230809,113500,1677086520,9830,9830,9840,9830,355
|
|
20230809,113400,1673594640,9820,9820,9830,9820,529
|
|
20230809,113300,1668396610,9820,9810,9820,9810,175
|
|
20230809,113200,1666678860,9810,9810,9810,9810,262
|
|
20230809,113100,1664108640,9810,9790,9810,9790,164
|
|
20230809,113000,1662500890,9790,9780,9790,9780,56
|
|
20230809,112900,1661952730,9780,9770,9780,9760,116
|
|
20230809,112800,1660819990,9780,9770,9780,9770,113
|
|
20230809,112700,1659715550,9780,9780,9780,9780,87
|
|
20230809,112600,1658864690,9790,9780,9800,9780,94
|
|
20230809,112500,1657945020,9780,9790,9790,9780,58
|
|
20230809,112400,1657377250,9800,9790,9800,9790,235
|
|
20230809,112300,1655076520,9800,9800,9810,9800,188
|
|
20230809,112200,1653233690,9810,9810,9810,9810,61
|
|
20230809,112100,1652635280,9810,9820,9820,9810,14
|
|
20230809,112000,1652497880,9810,9810,9820,9810,227
|
|
20230809,111900,1650270510,9810,9820,9820,9810,190
|
|
20230809,111800,1648405410,9810,9810,9810,9810,51
|
|
20230809,111700,1647905100,9810,9810,9810,9800,127
|
|
20230809,111600,1646659930,9810,9800,9810,9800,178
|
|
20230809,111500,1644914440,9800,9800,9800,9800,44
|
|
20230809,111400,1644483240,9790,9790,9790,9790,94
|
|
20230809,111300,1643562980,9790,9770,9790,9770,889
|
|
20230809,111200,1634865260,9770,9730,9770,9730,571
|
|
20230809,111100,1629303130,9730,9750,9750,9730,155
|
|
20230809,111000,1627794890,9750,9740,9750,9730,49
|
|
20230809,110900,1627317210,9740,9750,9750,9740,209
|
|
20230809,110800,1625280380,9750,9750,9760,9750,89
|
|
20230809,110700,1624412570,9760,9760,9760,9750,124
|
|
20230809,110600,1623203090,9760,9770,9770,9760,609
|
|
20230809,110500,1617253250,9800,9780,9800,9780,108
|
|
20230809,110400,1616194950,9780,9780,9780,9780,150
|
|
20230809,110300,1614727950,9780,9790,9800,9780,128
|
|
20230809,110200,1613475050,9790,9790,9800,9790,294
|
|
20230809,110100,1610596360,9790,9740,9790,9740,1567
|
|
20230809,110000,1595328280,9740,9730,9740,9730,263
|
|
20230809,105900,1592767520,9730,9730,9730,9730,103
|
|
20230809,105800,1591765330,9720,9720,9720,9720,91
|
|
20230809,105700,1590880810,9740,9720,9740,9720,542
|
|
20230809,105600,1585605710,9720,9730,9740,9720,270
|
|
20230809,105500,1582977680,9730,9730,9730,9730,231
|
|
20230809,105400,1580730050,9740,9740,9740,9740,43
|
|
20230809,105300,1580311230,9730,9730,9730,9730,107
|
|
20230809,105200,1579270120,9730,9740,9750,9730,732
|
|
20230809,105100,1572145850,9740,9790,9790,9740,2220
|
|
20230809,105000,1550478810,9790,9790,9790,9770,231
|
|
20230809,104900,1548217920,9790,9790,9790,9790,203
|
|
20230809,104800,1546230550,9790,9790,9790,9790,0
|
|
20230809,104700,1546230550,9790,9780,9790,9780,390
|
|
20230809,104600,1542415920,9770,9780,9780,9760,950
|
|
20230809,104500,1533134670,9790,9810,9810,9790,602
|
|
20230809,104400,1527239170,9810,9800,9810,9800,60
|
|
20230809,104300,1526650740,9800,9800,9800,9800,0
|
|
20230809,104200,1526650740,9800,9790,9810,9790,123
|
|
20230809,104100,1525445610,9790,9790,9790,9790,6
|
|
20230809,104000,1525386870,9790,9790,9790,9790,40
|
|
20230809,103900,1524995270,9820,9790,9820,9790,63
|
|
20230809,103800,1524377210,9790,9790,9790,9790,114
|
|
20230809,103700,1523261150,9800,9820,9820,9800,372
|
|
20230809,103600,1519612670,9800,9800,9800,9800,1179
|
|
20230809,103500,1508058470,9800,9800,9800,9800,4011
|
|
20230809,103400,1468750670,9820,9820,9820,9820,43
|
|
20230809,103300,1468328410,9810,9810,9810,9810,553
|
|
20230809,103200,1462903480,9810,9830,9830,9810,924
|
|
20230809,103100,1453838180,9830,9830,9830,9830,65
|
|
20230809,103000,1453199230,9830,9830,9830,9830,338
|
|
20230809,102900,1449876690,9840,9810,9840,9810,94
|
|
20230809,102800,1448953230,9810,9810,9810,9810,5
|
|
20230809,102700,1448904180,9810,9840,9840,9810,66
|
|
20230809,102600,1448255100,9870,9820,9870,9820,226
|
|
20230809,102500,1446033550,9810,9850,9850,9810,1019
|
|
20230809,102400,1436022610,9890,9850,9890,9850,54
|
|
20230809,102300,1435488990,9830,9850,9850,9820,1372
|
|
20230809,102200,1421992850,9850,9900,9900,9850,801
|
|
20230809,102100,1414080970,9920,9940,9940,9920,137
|
|
20230809,102000,1412720370,9950,9990,9990,9950,162
|
|
20230809,101900,1411105480,9990,9990,9990,9990,1133
|
|
20230809,101800,1399786810,9980,9980,9980,9980,706
|
|
20230809,101700,1392740930,9960,9960,9960,9960,350
|
|
20230809,101600,1389254930,9960,9950,9960,9920,468
|
|
20230809,101500,1384594930,9950,9920,9950,9920,478
|
|
20230809,101400,1379840090,9940,9940,9940,9940,1335
|
|
20230809,101300,1366570190,9940,9920,9940,9920,260
|
|
20230809,101200,1363987330,9910,9920,9920,9910,254
|
|
20230809,101100,1361468680,9920,9920,9930,9920,960
|
|
20230809,101000,1351945050,9910,9910,9910,9910,100
|
|
20230809,100900,1350954050,9900,9920,9920,9890,128
|
|
20230809,100800,1349685440,9900,9900,9900,9900,722
|
|
20230809,100700,1342537640,9900,9890,9900,9890,406
|
|
20230809,100600,1338519480,9890,9850,9890,9850,1395
|
|
20230809,100500,1324760080,9840,9840,9850,9840,851
|
|
20230809,100400,1316377840,9850,9820,9850,9820,305
|
|
20230809,100300,1313382530,9820,9780,9820,9780,610
|
|
20230809,100200,1307412940,9780,9810,9810,9780,530
|
|
20230809,100100,1302222330,9790,9800,9800,9790,441
|
|
20230809,100000,1297901100,9820,9810,9820,9810,137
|
|
20230809,095900,1296556340,9790,9810,9810,9790,278
|
|
20230809,095800,1293833540,9810,9840,9840,9810,483
|
|
20230809,095700,1289088830,9850,9860,9860,9850,258
|
|
20230809,095600,1286545520,9840,9770,9870,9770,4440
|
|
20230809,095500,1243090710,9760,9860,9860,9760,4175
|
|
20230809,095400,1202171470,9860,9900,9900,9860,1242
|
|
20230809,095300,1189898250,9900,9890,9900,9890,234
|
|
20230809,095200,1187583410,9880,9900,9900,9880,686
|
|
20230809,095100,1180799160,9900,9900,9900,9900,195
|
|
20230809,095000,1178868660,9890,9880,9890,9880,613
|
|
20230809,094900,1172807200,9870,9860,9870,9860,194
|
|
20230809,094800,1170893620,9860,9860,9860,9850,663
|
|
20230809,094700,1164357440,9830,9830,9830,9830,35
|
|
20230809,094600,1164013390,9860,9860,9860,9820,739
|
|
20230809,094500,1156729720,9800,9860,9870,9800,2974
|
|
20230809,094400,1127476030,9870,9870,9870,9870,682
|
|
20230809,094300,1120744690,9860,9880,9880,9860,860
|
|
20230809,094200,1112249710,9880,9910,9910,9880,1090
|
|
20230809,094100,1101460140,9900,9920,9920,9900,1278
|
|
20230809,094000,1088804580,9950,9900,9950,9900,651
|
|
20230809,093900,1082354920,9900,9970,9970,9900,1240
|
|
20230809,093800,1070046500,9980,9980,9990,9980,234
|
|
20230809,093700,1067710750,9980,10000,10000,9980,710
|
|
20230809,093600,1060616260,9990,9990,9990,9980,382
|
|
20230809,093500,1056803590,9990,10000,10010,9990,1187
|
|
20230809,093400,1044932040,10000,10000,10010,10000,538
|
|
20230809,093300,1039549720,10000,10000,10000,10000,1296
|
|
20230809,093200,1026589720,10000,10030,10030,10000,985
|
|
20230809,093100,1016734310,10030,10030,10030,10030,27
|
|
20230809,093000,1016463500,10010,10000,10010,9980,2062
|
|
20230809,092900,995837550,10000,9970,10050,9970,3395
|
|
20230809,092800,961873870,9920,9900,9920,9900,4604
|
|
20230809,092700,916279390,9900,9920,9920,9900,2813
|
|
20230809,092600,888421710,9920,9910,9930,9910,1957
|
|
20230809,092500,869016070,9910,9990,9990,9910,4473
|
|
20230809,092400,824530230,10000,10060,10060,10000,1930
|
|
20230809,092300,805162720,10070,10080,10100,10070,1290
|
|
20230809,092200,792149700,10100,10100,10110,10090,2768
|
|
20230809,092100,764198270,10100,10090,10110,10090,2964
|
|
20230809,092000,734272900,10090,10070,10090,10070,663
|
|
20230809,091900,727585330,10060,10030,10070,10030,5374
|
|
20230809,091800,673564840,10020,10020,10030,10020,1271
|
|
20230809,091700,660827600,10020,10000,10030,10000,3909
|
|
20230809,091600,621648460,10000,9970,10000,9950,1802
|
|
20230809,091500,603685040,9980,10030,10030,9980,8619
|
|
20230809,091400,517439690,10040,10060,10060,10040,1297
|
|
20230809,091300,504402000,10060,10050,10060,10050,4164
|
|
20230809,091200,462533820,10060,10000,10060,9990,7479
|
|
20230809,091100,387519140,9990,9950,10030,9950,1944
|
|
20230809,091000,368122810,9940,10000,10040,9930,4101
|
|
20230809,090900,327126860,10000,9920,10000,9900,13929
|
|
20230809,090800,188605290,9920,9820,9920,9820,9029
|
|
20230809,090700,99217330,9830,9760,9830,9760,1981
|
|
20230809,090600,79748600,9760,9800,9800,9760,887
|
|
20230809,090500,71060920,9800,9800,9840,9790,1412
|
|
20230809,090400,57221230,9800,9700,9800,9650,2968
|
|
20230809,090300,28284410,9700,9650,9700,9650,169
|
|
20230809,090200,26648570,9640,9620,9640,9620,434
|
|
20230809,090100,22470060,9620,9610,9640,9610,1289
|
|
20230809,090000,10071090,9600,9580,9600,9580,1051
|