594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185100,2583015910,3715,3715,3715,3715,19801
|
|
20230807,185000,2583015910,3715,3715,3715,3715,0
|
|
20230807,184900,2583015910,3715,3715,3715,3715,0
|
|
20230807,184800,2583015910,3715,3715,3715,3715,0
|
|
20230807,184700,2583015910,3715,3715,3715,3715,0
|
|
20230807,184600,2583015910,3715,3715,3715,3715,0
|
|
20230807,184500,2583015910,3715,3715,3715,3715,0
|
|
20230807,184400,2583015910,3715,3715,3715,3715,0
|
|
20230807,184300,2583015910,3715,3715,3715,3715,0
|
|
20230807,184200,2583015910,3715,3715,3715,3715,0
|
|
20230807,184100,2583015910,3715,3715,3715,3715,0
|
|
20230807,184000,2583015910,3715,3715,3715,3715,0
|
|
20230807,183900,2583015910,3715,3715,3715,3715,0
|
|
20230807,183800,2583015910,3715,3715,3715,3715,0
|
|
20230807,183700,2583015910,3715,3715,3715,3715,0
|
|
20230807,183600,2583015910,3715,3715,3715,3715,0
|
|
20230807,183500,2583015910,3715,3715,3715,3715,0
|
|
20230807,183400,2583015910,3715,3715,3715,3715,0
|
|
20230807,183300,2583015910,3715,3715,3715,3715,0
|
|
20230807,183200,2583015910,3715,3715,3715,3715,0
|
|
20230807,183100,2583015910,3715,3715,3715,3715,0
|
|
20230807,183000,2583015910,3715,3715,3715,3715,0
|
|
20230807,182900,2583015910,3715,3715,3715,3715,0
|
|
20230807,182800,2583015910,3715,3715,3715,3715,0
|
|
20230807,182700,2583015910,3715,3715,3715,3715,0
|
|
20230807,182600,2583015910,3715,3715,3715,3715,0
|
|
20230807,182500,2583015910,3715,3715,3715,3715,0
|
|
20230807,182400,2583015910,3715,3715,3715,3715,0
|
|
20230807,182300,2583015910,3715,3715,3715,3715,0
|
|
20230807,182200,2583015910,3715,3715,3715,3715,0
|
|
20230807,182100,2583015910,3715,3715,3715,3715,19801
|
|
20230807,182000,2583015910,3715,3715,3715,3715,0
|
|
20230807,181900,2583015910,3715,3715,3715,3715,0
|
|
20230807,181800,2583015910,3715,3715,3715,3715,0
|
|
20230807,181700,2583015910,3715,3715,3715,3715,0
|
|
20230807,181600,2583015910,3715,3715,3715,3715,0
|
|
20230807,181500,2583015910,3715,3715,3715,3715,0
|
|
20230807,181400,2583015910,3715,3715,3715,3715,0
|
|
20230807,181300,2583015910,3715,3715,3715,3715,0
|
|
20230807,181200,2583015910,3715,3715,3715,3715,0
|
|
20230807,181100,2583015910,3715,3715,3715,3715,0
|
|
20230807,181000,2583015910,3715,3715,3715,3715,0
|
|
20230807,180900,2583015910,3715,3715,3715,3715,0
|
|
20230807,180800,2583015910,3715,3715,3715,3715,0
|
|
20230807,180700,2583015910,3715,3715,3715,3715,0
|
|
20230807,180600,2583015910,3715,3715,3715,3715,0
|
|
20230807,180500,2583015910,3715,3715,3715,3715,0
|
|
20230807,180400,2583015910,3715,3715,3715,3715,0
|
|
20230807,180300,2583015910,3715,3715,3715,3715,0
|
|
20230807,180200,2583015910,3715,3715,3715,3715,0
|
|
20230807,180100,2583015910,3715,3715,3715,3715,0
|
|
20230807,180000,2583015910,3715,3715,3715,3715,0
|
|
20230807,175900,2583015910,3715,3715,3715,3715,0
|
|
20230807,175800,2583015910,3715,3715,3715,3715,0
|
|
20230807,175700,2583015910,3715,3715,3715,3715,0
|
|
20230807,175600,2583015910,3715,3715,3715,3715,0
|
|
20230807,175500,2583015910,3715,3715,3715,3715,0
|
|
20230807,175400,2583015910,3715,3715,3715,3715,0
|
|
20230807,175300,2583015910,3715,3715,3715,3715,0
|
|
20230807,175200,2583015910,3715,3715,3715,3715,0
|
|
20230807,175100,2583015910,3715,3715,3715,3715,19801
|
|
20230807,175000,2583015910,3715,3715,3715,3715,0
|
|
20230807,174900,2583015910,3715,3715,3715,3715,0
|
|
20230807,174800,2583015910,3715,3715,3715,3715,0
|
|
20230807,174700,2583015910,3715,3715,3715,3715,0
|
|
20230807,174600,2583015910,3715,3715,3715,3715,0
|
|
20230807,174500,2583015910,3715,3715,3715,3715,0
|
|
20230807,174400,2583015910,3715,3715,3715,3715,0
|
|
20230807,174300,2583015910,3715,3715,3715,3715,0
|
|
20230807,174200,2583015910,3715,3715,3715,3715,0
|
|
20230807,174100,2583015910,3715,3715,3715,3715,0
|
|
20230807,174000,2583015910,3715,3715,3715,3715,0
|
|
20230807,173900,2583015910,3715,3715,3715,3715,0
|
|
20230807,173800,2583015910,3715,3715,3715,3715,0
|
|
20230807,173700,2583015910,3715,3715,3715,3715,0
|
|
20230807,173600,2583015910,3715,3715,3715,3715,0
|
|
20230807,173500,2583015910,3715,3715,3715,3715,0
|
|
20230807,173400,2583015910,3715,3715,3715,3715,0
|
|
20230807,173300,2583015910,3715,3715,3715,3715,0
|
|
20230807,173200,2583015910,3715,3715,3715,3715,0
|
|
20230807,173100,2583015910,3715,3715,3715,3715,0
|
|
20230807,173000,2583015910,3715,3715,3715,3715,0
|
|
20230807,172900,2583015910,3715,3715,3715,3715,0
|
|
20230807,172800,2583015910,3715,3715,3715,3715,0
|
|
20230807,172700,2583015910,3715,3715,3715,3715,0
|
|
20230807,172600,2583015910,3715,3715,3715,3715,0
|
|
20230807,172500,2583015910,3715,3715,3715,3715,0
|
|
20230807,172400,2583015910,3715,3715,3715,3715,0
|
|
20230807,172300,2583015910,3715,3715,3715,3715,0
|
|
20230807,172200,2583015910,3715,3715,3715,3715,0
|
|
20230807,172100,2583015910,3715,3715,3715,3715,19801
|
|
20230807,172000,2583015910,3715,3715,3715,3715,0
|
|
20230807,171900,2583015910,3715,3715,3715,3715,0
|
|
20230807,171800,2583015910,3715,3715,3715,3715,0
|
|
20230807,171700,2583015910,3715,3715,3715,3715,0
|
|
20230807,171600,2583015910,3715,3715,3715,3715,0
|
|
20230807,171500,2583015910,3715,3715,3715,3715,0
|
|
20230807,171400,2583015910,3715,3715,3715,3715,0
|
|
20230807,171300,2583015910,3715,3715,3715,3715,0
|
|
20230807,171200,2583015910,3715,3715,3715,3715,0
|
|
20230807,171100,2583015910,3715,3715,3715,3715,0
|
|
20230807,171000,2583015910,3715,3715,3715,3715,0
|
|
20230807,170900,2583015910,3715,3715,3715,3715,0
|
|
20230807,170800,2583015910,3715,3715,3715,3715,0
|
|
20230807,170700,2583015910,3715,3715,3715,3715,0
|
|
20230807,170600,2583015910,3715,3715,3715,3715,0
|
|
20230807,170500,2583015910,3715,3715,3715,3715,0
|
|
20230807,170400,2583015910,3715,3715,3715,3715,0
|
|
20230807,170300,2583015910,3715,3715,3715,3715,0
|
|
20230807,170200,2583015910,3715,3715,3715,3715,0
|
|
20230807,170100,2583015910,3715,3715,3715,3715,0
|
|
20230807,170000,2583015910,3715,3715,3715,3715,0
|
|
20230807,165900,2583015910,3715,3715,3715,3715,0
|
|
20230807,165800,2583015910,3715,3715,3715,3715,0
|
|
20230807,165700,2583015910,3715,3715,3715,3715,0
|
|
20230807,165600,2583015910,3715,3715,3715,3715,0
|
|
20230807,165500,2583015910,3715,3715,3715,3715,0
|
|
20230807,165400,2583015910,3715,3715,3715,3715,0
|
|
20230807,165300,2583015910,3715,3715,3715,3715,0
|
|
20230807,165200,2583015910,3715,3715,3715,3715,0
|
|
20230807,165100,2583015910,3715,3715,3715,3715,19801
|
|
20230807,165000,2583015910,3715,3715,3715,3715,0
|
|
20230807,164900,2583015910,3715,3715,3715,3715,0
|
|
20230807,164800,2583015910,3715,3715,3715,3715,0
|
|
20230807,164700,2583015910,3715,3715,3715,3715,0
|
|
20230807,164600,2583015910,3715,3715,3715,3715,0
|
|
20230807,164500,2583015910,3715,3715,3715,3715,0
|
|
20230807,164400,2583015910,3715,3715,3715,3715,0
|
|
20230807,164300,2583015910,3715,3715,3715,3715,0
|
|
20230807,164200,2583015910,3715,3715,3715,3715,0
|
|
20230807,164100,2583015910,3715,3715,3715,3715,0
|
|
20230807,164000,2583015910,3715,3715,3715,3715,0
|
|
20230807,163900,2583015910,3715,3715,3715,3715,0
|
|
20230807,163800,2583015910,3715,3715,3715,3715,0
|
|
20230807,163700,2583015910,3715,3715,3715,3715,0
|
|
20230807,163600,2583015910,3715,3715,3715,3715,0
|
|
20230807,163500,2583015910,3715,3715,3715,3715,0
|
|
20230807,163400,2583015910,3715,3715,3715,3715,0
|
|
20230807,163300,2583015910,3715,3715,3715,3715,0
|
|
20230807,163200,2583015910,3715,3715,3715,3715,0
|
|
20230807,163100,2583015910,3715,3715,3715,3715,0
|
|
20230807,163000,2583015910,3715,3715,3715,3715,0
|
|
20230807,162900,2583015910,3715,3715,3715,3715,0
|
|
20230807,162800,2583015910,3715,3715,3715,3715,0
|
|
20230807,162700,2583015910,3715,3715,3715,3715,0
|
|
20230807,162600,2583015910,3715,3715,3715,3715,0
|
|
20230807,162500,2583015910,3715,3715,3715,3715,0
|
|
20230807,162400,2583015910,3715,3715,3715,3715,0
|
|
20230807,162300,2583015910,3715,3715,3715,3715,0
|
|
20230807,162200,2583015910,3715,3715,3715,3715,0
|
|
20230807,162100,2583015910,3715,3715,3715,3715,19801
|
|
20230807,162000,2583015910,3715,3715,3715,3715,0
|
|
20230807,161900,2583015910,3715,3715,3715,3715,0
|
|
20230807,161800,2583015910,3715,3715,3715,3715,0
|
|
20230807,161700,2583015910,3715,3715,3715,3715,0
|
|
20230807,161600,2583015910,3715,3715,3715,3715,0
|
|
20230807,161500,2583015910,3715,3715,3715,3715,0
|
|
20230807,161400,2583015910,3715,3715,3715,3715,0
|
|
20230807,161300,2583015910,3715,3715,3715,3715,0
|
|
20230807,161200,2583015910,3715,3715,3715,3715,0
|
|
20230807,161100,2583015910,3715,3715,3715,3715,0
|
|
20230807,161000,2583015910,3715,3715,3715,3715,0
|
|
20230807,160900,2583015910,3715,3715,3715,3715,0
|
|
20230807,160800,2583015910,3715,3715,3715,3715,0
|
|
20230807,160700,2583015910,3715,3715,3715,3715,0
|
|
20230807,160600,2583015910,3715,3715,3715,3715,0
|
|
20230807,160500,2583015910,3715,3715,3715,3715,0
|
|
20230807,160400,2583015910,3715,3715,3715,3715,0
|
|
20230807,160300,2583015910,3715,3715,3715,3715,0
|
|
20230807,160200,2583015910,3715,3715,3715,3715,0
|
|
20230807,160100,2583015910,3715,3715,3715,3715,0
|
|
20230807,160000,2583015910,3715,3715,3715,3715,0
|
|
20230807,155900,2583015910,3715,3715,3715,3715,0
|
|
20230807,155800,2583015910,3715,3715,3715,3715,0
|
|
20230807,155700,2583015910,3715,3715,3715,3715,0
|
|
20230807,155600,2583015910,3715,3715,3715,3715,0
|
|
20230807,155500,2583015910,3715,3715,3715,3715,0
|
|
20230807,155400,2583015910,3715,3715,3715,3715,0
|
|
20230807,155300,2583015910,3715,3715,3715,3715,0
|
|
20230807,155200,2583015910,3715,3715,3715,3715,0
|
|
20230807,155100,2583015910,3715,3715,3715,3715,19801
|
|
20230807,155000,2583015910,3715,3715,3715,3715,0
|
|
20230807,154900,2583015910,3715,3715,3715,3715,0
|
|
20230807,154800,2583015910,3715,3715,3715,3715,0
|
|
20230807,154700,2583015910,3715,3715,3715,3715,0
|
|
20230807,154600,2583015910,3715,3715,3715,3715,0
|
|
20230807,154500,2583015910,3715,3715,3715,3715,0
|
|
20230807,154400,2583015910,3715,3715,3715,3715,0
|
|
20230807,154300,2583015910,3715,3715,3715,3715,0
|
|
20230807,154200,2583015910,3715,3715,3715,3715,0
|
|
20230807,154100,2583015910,3715,3715,3715,3715,0
|
|
20230807,154000,2583015910,3715,3715,3715,3715,0
|
|
20230807,153900,2583015910,3715,3715,3715,3715,0
|
|
20230807,153800,2583015910,3715,3715,3715,3715,0
|
|
20230807,153700,2583015910,3715,3715,3715,3715,0
|
|
20230807,153600,2583015910,3715,3715,3715,3715,0
|
|
20230807,153500,2583015910,3715,3715,3715,3715,0
|
|
20230807,153400,2583015910,3715,3715,3715,3715,0
|
|
20230807,153300,2583015910,3715,3715,3715,3715,0
|
|
20230807,153200,2583015910,3715,3715,3715,3715,0
|
|
20230807,153100,2583015910,3715,3715,3715,3715,0
|
|
20230807,153000,2583015910,3715,3715,3715,3715,19801
|
|
20230807,152900,2509455195,3710,3710,3710,3710,0
|
|
20230807,152800,2509455195,3710,3710,3710,3710,0
|
|
20230807,152700,2509455195,3710,3710,3710,3710,0
|
|
20230807,152600,2509455195,3710,3710,3710,3710,0
|
|
20230807,152500,2509455195,3710,3710,3710,3710,0
|
|
20230807,152400,2509455195,3710,3710,3710,3710,0
|
|
20230807,152300,2509455195,3710,3710,3710,3710,0
|
|
20230807,152200,2509455195,3710,3710,3710,3710,0
|
|
20230807,152100,2509455195,3710,3710,3710,3710,0
|
|
20230807,152000,2509455195,3710,3710,3710,3710,0
|
|
20230807,151900,2509455195,3710,3710,3710,3705,1061
|
|
20230807,151800,2505520390,3710,3700,3710,3700,1366
|
|
20230807,151700,2500456165,3705,3700,3705,3700,5139
|
|
20230807,151600,2481418820,3700,3700,3700,3695,308
|
|
20230807,151500,2480279255,3695,3695,3700,3695,3036
|
|
20230807,151400,2469061175,3700,3690,3700,3690,1214
|
|
20230807,151300,2464569450,3700,3695,3700,3695,538
|
|
20230807,151200,2462581530,3695,3695,3695,3695,169
|
|
20230807,151100,2461957075,3695,3695,3695,3690,107
|
|
20230807,151000,2461561740,3695,3700,3700,3695,23
|
|
20230807,150900,2461476690,3690,3695,3695,3690,588
|
|
20230807,150800,2459304060,3695,3700,3700,3695,203
|
|
20230807,150700,2458553960,3690,3700,3700,3690,706
|
|
20230807,150600,2455944085,3700,3700,3700,3690,29
|
|
20230807,150500,2455836880,3690,3695,3695,3690,312
|
|
20230807,150400,2454685215,3695,3695,3700,3695,9
|
|
20230807,150300,2454651955,3695,3695,3700,3695,158
|
|
20230807,150200,2454068140,3695,3695,3700,3695,12
|
|
20230807,150100,2454023795,3705,3700,3705,3685,7001
|
|
20230807,150000,2428175490,3700,3710,3715,3700,1077
|
|
20230807,145900,2424189135,3715,3710,3715,3710,7
|
|
20230807,145800,2424163160,3710,3710,3710,3710,59
|
|
20230807,145700,2423944270,3710,3700,3710,3700,6589
|
|
20230807,145600,2399499130,3700,3705,3705,3700,46
|
|
20230807,145500,2399328745,3700,3700,3700,3700,9
|
|
20230807,145400,2399295445,3700,3700,3700,3700,260
|
|
20230807,145300,2398333445,3700,3700,3700,3700,22
|
|
20230807,145200,2398252045,3695,3715,3715,3695,1349
|
|
20230807,145100,2393267450,3700,3705,3710,3700,5593
|
|
20230807,145000,2372552625,3705,3710,3710,3705,603
|
|
20230807,144900,2370315510,3705,3710,3710,3705,122
|
|
20230807,144800,2369862940,3710,3710,3715,3710,420
|
|
20230807,144700,2368304240,3710,3710,3710,3710,321
|
|
20230807,144600,2367113330,3710,3715,3715,3710,10
|
|
20230807,144500,2367076225,3710,3715,3715,3710,21
|
|
20230807,144400,2366998270,3715,3715,3720,3705,544
|
|
20230807,144300,2364974660,3720,3705,3720,3705,7210
|
|
20230807,144200,2338160785,3710,3705,3710,3705,135
|
|
20230807,144100,2337660220,3705,3710,3710,3705,43
|
|
20230807,144000,2337500875,3705,3715,3715,3705,1288
|
|
20230807,143900,2332725295,3705,3715,3715,3705,683
|
|
20230807,143800,2330191510,3710,3715,3715,3710,312
|
|
20230807,143700,2329032985,3710,3710,3715,3710,173
|
|
20230807,143600,2328390650,3710,3710,3720,3710,2003
|
|
20230807,143500,2320959510,3710,3710,3720,3710,3821
|
|
20230807,143400,2306767140,3715,3715,3715,3715,411
|
|
20230807,143300,2305240275,3715,3715,3715,3715,3265
|
|
20230807,143200,2293110800,3715,3710,3715,3710,2007
|
|
20230807,143100,2285662575,3710,3700,3710,3700,611
|
|
20230807,143000,2283398775,3705,3700,3705,3700,567
|
|
20230807,142900,2281300820,3700,3700,3700,3700,940
|
|
20230807,142800,2277822820,3700,3700,3705,3700,23
|
|
20230807,142700,2277737690,3700,3695,3700,3695,2777
|
|
20230807,142600,2267465350,3695,3695,3695,3695,916
|
|
20230807,142500,2264080730,3695,3685,3695,3685,4972
|
|
20230807,142400,2245747580,3685,3690,3690,3685,1061
|
|
20230807,142300,2241837775,3685,3685,3685,3685,10
|
|
20230807,142200,2241800925,3685,3685,3685,3685,69
|
|
20230807,142100,2241546660,3685,3690,3690,3685,35
|
|
20230807,142000,2241417575,3685,3680,3685,3680,14
|
|
20230807,141900,2241366030,3680,3680,3680,3680,7
|
|
20230807,141800,2241340270,3680,3680,3690,3680,419
|
|
20230807,141700,2239798255,3680,3680,3680,3680,214
|
|
20230807,141600,2239010735,3680,3680,3680,3680,21
|
|
20230807,141500,2238933455,3680,3680,3680,3680,10
|
|
20230807,141400,2238896655,3680,3680,3680,3680,83
|
|
20230807,141300,2238591215,3680,3685,3685,3680,22
|
|
20230807,141200,2238510245,3680,3680,3680,3680,212
|
|
20230807,141100,2237730085,3680,3685,3685,3680,1054
|
|
20230807,141000,2233851310,3685,3685,3685,3685,7
|
|
20230807,140900,2233825515,3685,3680,3685,3680,1602
|
|
20230807,140800,2227922310,3680,3680,3685,3680,224
|
|
20230807,140700,2227097970,3680,3680,3680,3680,206
|
|
20230807,140600,2226339890,3680,3680,3680,3680,160
|
|
20230807,140500,2225751090,3680,3685,3685,3680,913
|
|
20230807,140400,2222388130,3680,3680,3680,3680,1686
|
|
20230807,140300,2216183650,3680,3680,3680,3680,64
|
|
20230807,140200,2215948130,3685,3680,3685,3680,13
|
|
20230807,140100,2215900280,3680,3680,3680,3680,120
|
|
20230807,140000,2215458680,3680,3680,3680,3680,251
|
|
20230807,135900,2214535000,3685,3675,3685,3675,9
|
|
20230807,135800,2214501880,3685,3675,3685,3675,956
|
|
20230807,135700,2210985005,3675,3675,3680,3675,115
|
|
20230807,135600,2210562370,3680,3675,3680,3675,18
|
|
20230807,135500,2210496205,3680,3680,3685,3675,62
|
|
20230807,135400,2210268275,3675,3685,3685,3670,2434
|
|
20230807,135300,2201323750,3680,3680,3685,3675,49
|
|
20230807,135200,2201143590,3680,3685,3685,3680,337
|
|
20230807,135100,2199903405,3680,3685,3685,3680,565
|
|
20230807,135000,2197824195,3680,3680,3685,3680,34
|
|
20230807,134900,2197699070,3680,3685,3685,3680,905
|
|
20230807,134800,2194366165,3680,3680,3685,3680,30
|
|
20230807,134700,2194255660,3680,3685,3685,3680,523
|
|
20230807,134600,2192331010,3685,3685,3690,3685,10
|
|
20230807,134500,2192294155,3690,3680,3690,3680,720
|
|
20230807,134400,2189643495,3680,3685,3685,3680,26
|
|
20230807,134300,2189547765,3685,3690,3690,3685,4
|
|
20230807,134200,2189533020,3680,3680,3685,3680,350
|
|
20230807,134100,2188244850,3680,3685,3685,3680,1566
|
|
20230807,134000,2182481935,3690,3685,3690,3685,4995
|
|
20230807,133900,2164050420,3685,3685,3690,3680,1883
|
|
20230807,133800,2157111540,3685,3685,3690,3685,229
|
|
20230807,133700,2156267370,3685,3690,3690,3685,10
|
|
20230807,133600,2156230515,3690,3685,3690,3685,312
|
|
20230807,133500,2155080630,3685,3685,3690,3680,199
|
|
20230807,133400,2154347750,3680,3690,3690,3680,1009
|
|
20230807,133300,2150633920,3685,3685,3690,3685,29
|
|
20230807,133200,2150527050,3690,3695,3700,3690,944
|
|
20230807,133100,2147040975,3690,3695,3695,3690,13
|
|
20230807,133000,2146993000,3680,3685,3695,3680,12423
|
|
20230807,132900,2101247435,3690,3690,3690,3690,1
|
|
20230807,132800,2101243745,3685,3690,3690,3685,1156
|
|
20230807,132700,2096978385,3690,3685,3690,3685,25
|
|
20230807,132600,2096886210,3690,3685,3690,3685,8
|
|
20230807,132500,2096856725,3685,3685,3685,3680,35
|
|
20230807,132400,2096727765,3690,3690,3690,3685,149
|
|
20230807,132300,2096178000,3690,3690,3695,3690,65
|
|
20230807,132200,2095938145,3690,3690,3690,3690,823
|
|
20230807,132100,2092901275,3690,3680,3690,3675,13295
|
|
20230807,132000,2043996160,3680,3680,3685,3680,483
|
|
20230807,131900,2042218710,3680,3685,3685,3680,2847
|
|
20230807,131800,2031733030,3690,3690,3690,3685,371
|
|
20230807,131700,2030365695,3690,3690,3690,3690,163
|
|
20230807,131600,2029764225,3690,3690,3690,3690,9
|
|
20230807,131500,2029731015,3690,3690,3695,3690,898
|
|
20230807,131400,2026417390,3695,3695,3695,3690,408
|
|
20230807,131300,2024911850,3690,3695,3695,3690,10
|
|
20230807,131200,2024874940,3690,3695,3695,3690,222
|
|
20230807,131100,2024054760,3695,3695,3700,3695,937
|
|
20230807,131000,2020592540,3705,3690,3705,3690,576
|
|
20230807,130900,2018462995,3690,3700,3700,3690,6088
|
|
20230807,130800,1995991935,3695,3710,3710,3695,3367
|
|
20230807,130700,1983534180,3705,3700,3710,3700,3548
|
|
20230807,130600,1970374045,3705,3705,3705,3705,834
|
|
20230807,130500,1967284075,3705,3710,3710,3705,5
|
|
20230807,130400,1967265540,3705,3705,3710,3705,282
|
|
20230807,130300,1966220715,3705,3705,3710,3705,18
|
|
20230807,130200,1966154020,3705,3710,3710,3705,173
|
|
20230807,130100,1965512485,3705,3715,3715,3705,316
|
|
20230807,130000,1964340105,3715,3715,3715,3715,175
|
|
20230807,125900,1963689980,3715,3710,3715,3710,30
|
|
20230807,125800,1963578550,3710,3710,3720,3710,1126
|
|
20230807,125700,1959399970,3710,3715,3720,3710,1075
|
|
20230807,125600,1955406710,3715,3710,3715,3710,531
|
|
20230807,125500,1953434125,3710,3710,3710,3710,109
|
|
20230807,125400,1953029735,3710,3715,3715,3710,11
|
|
20230807,125300,1952988905,3710,3715,3715,3710,101
|
|
20230807,125200,1952614155,3710,3710,3715,3710,75
|
|
20230807,125100,1952335900,3710,3715,3715,3710,121
|
|
20230807,125000,1951886960,3710,3710,3710,3710,997
|
|
20230807,124900,1948188090,3705,3705,3705,3705,38
|
|
20230807,124800,1948047300,3705,3700,3710,3700,1017
|
|
20230807,124700,1944284310,3700,3710,3710,3700,6820
|
|
20230807,124600,1919035360,3710,3715,3715,3710,512
|
|
20230807,124500,1917133890,3715,3720,3720,3715,1325
|
|
20230807,124400,1912204920,3720,3715,3720,3715,7
|
|
20230807,124300,1912178910,3715,3715,3715,3710,1216
|
|
20230807,124200,1907665240,3715,3720,3720,3715,2044
|
|
20230807,124100,1900061570,3720,3710,3720,3710,524
|
|
20230807,124000,1898114445,3710,3715,3715,3710,188
|
|
20230807,123900,1897416060,3720,3710,3720,3710,750
|
|
20230807,123800,1894630295,3715,3710,3715,3710,12
|
|
20230807,123700,1894585750,3720,3710,3720,3710,425
|
|
20230807,123600,1893007165,3710,3710,3710,3710,30
|
|
20230807,123500,1892895865,3710,3710,3715,3710,2095
|
|
20230807,123400,1885114115,3710,3710,3710,3710,455
|
|
20230807,123300,1883426065,3705,3705,3705,3705,3
|
|
20230807,123200,1883414950,3700,3710,3710,3700,1137
|
|
20230807,123100,1879204880,3710,3710,3710,3710,0
|
|
20230807,123000,1879204880,3710,3710,3710,3700,1234
|
|
20230807,122900,1874632250,3710,3705,3715,3705,642
|
|
20230807,122800,1872250340,3710,3705,3710,3700,920
|
|
20230807,122700,1868839655,3705,3710,3710,3705,4
|
|
20230807,122600,1868824830,3705,3705,3705,3700,937
|
|
20230807,122500,1865354870,3705,3700,3705,3700,1218
|
|
20230807,122400,1860846405,3695,3700,3700,3695,6
|
|
20230807,122300,1860824230,3690,3695,3700,3690,1208
|
|
20230807,122200,1856366105,3695,3695,3695,3695,301
|
|
20230807,122100,1855253910,3695,3695,3700,3695,40
|
|
20230807,122000,1855106085,3695,3695,3695,3695,204
|
|
20230807,121900,1854352305,3695,3695,3695,3695,37
|
|
20230807,121800,1854215590,3695,3700,3700,3695,105
|
|
20230807,121700,1853827610,3700,3700,3705,3700,503
|
|
20230807,121600,1851966425,3700,3700,3700,3695,879
|
|
20230807,121500,1848714145,3700,3695,3700,3695,2514
|
|
20230807,121400,1839420485,3695,3690,3695,3690,572
|
|
20230807,121300,1837306980,3690,3690,3690,3690,1610
|
|
20230807,121200,1831366080,3690,3690,3690,3690,194
|
|
20230807,121100,1830650220,3695,3690,3695,3690,84
|
|
20230807,121000,1830339860,3695,3695,3695,3695,121
|
|
20230807,120900,1829892765,3695,3695,3695,3695,1054
|
|
20230807,120800,1825998235,3695,3695,3695,3695,601
|
|
20230807,120700,1823777540,3685,3685,3690,3685,166
|
|
20230807,120600,1823165825,3685,3690,3690,3685,53
|
|
20230807,120500,1822970405,3680,3700,3700,3680,2176
|
|
20230807,120400,1814957230,3700,3700,3700,3700,1
|
|
20230807,120300,1814953530,3695,3695,3695,3695,16
|
|
20230807,120200,1814894410,3700,3700,3700,3700,100
|
|
20230807,120100,1814524410,3700,3700,3700,3700,411
|
|
20230807,120000,1813003710,3700,3705,3705,3700,29
|
|
20230807,115900,1812896310,3705,3700,3705,3700,361
|
|
20230807,115800,1811558810,3700,3700,3700,3700,30
|
|
20230807,115700,1811447810,3700,3700,3700,3700,11
|
|
20230807,115600,1811407110,3705,3705,3705,3705,291
|
|
20230807,115500,1810328955,3705,3700,3705,3700,110
|
|
20230807,115400,1809921430,3700,3695,3700,3695,135
|
|
20230807,115300,1809421970,3695,3700,3700,3680,1444
|
|
20230807,115200,1804103080,3700,3700,3700,3700,141
|
|
20230807,115100,1803581380,3700,3695,3700,3695,60
|
|
20230807,115000,1803359385,3695,3695,3695,3695,42
|
|
20230807,114900,1803204195,3685,3695,3695,3685,335
|
|
20230807,114800,1801968700,3705,3700,3705,3695,351
|
|
20230807,114700,1800670745,3715,3710,3715,3710,2417
|
|
20230807,114600,1791694115,3700,3700,3700,3700,945
|
|
20230807,114500,1788197615,3695,3705,3705,3695,161
|
|
20230807,114400,1787601505,3705,3705,3705,3705,414
|
|
20230807,114300,1786067635,3705,3705,3715,3705,1166
|
|
20230807,114200,1781740130,3700,3700,3700,3700,6
|
|
20230807,114100,1781717930,3710,3710,3710,3710,1367
|
|
20230807,114000,1776646360,3710,3705,3710,3705,70
|
|
20230807,113900,1776386665,3700,3705,3710,3700,15
|
|
20230807,113800,1776331135,3710,3700,3710,3685,6590
|
|
20230807,113700,1752010700,3700,3715,3715,3700,13452
|
|
20230807,113600,1702168005,3715,3715,3715,3715,875
|
|
20230807,113500,1698917380,3720,3720,3720,3720,1
|
|
20230807,113400,1698913660,3720,3715,3720,3715,130
|
|
20230807,113300,1698430650,3715,3720,3720,3715,86
|
|
20230807,113200,1698111005,3715,3715,3715,3715,314
|
|
20230807,113100,1696944495,3710,3710,3710,3710,3026
|
|
20230807,113000,1685718035,3720,3720,3720,3710,6678
|
|
20230807,112900,1660903090,3720,3720,3725,3720,3251
|
|
20230807,112800,1648809365,3715,3715,3720,3715,2393
|
|
20230807,112700,1639907960,3715,3720,3720,3710,110
|
|
20230807,112600,1639499320,3710,3715,3720,3710,2934
|
|
20230807,112500,1628602930,3715,3720,3725,3715,3160
|
|
20230807,112400,1616843910,3725,3700,3725,3700,23536
|
|
20230807,112300,1529486890,3700,3700,3700,3695,7245
|
|
20230807,112200,1502680415,3695,3695,3700,3695,1094
|
|
20230807,112100,1498638005,3695,3695,3695,3695,135
|
|
20230807,112000,1498139180,3695,3695,3695,3695,105
|
|
20230807,111900,1497751205,3695,3700,3700,3695,840
|
|
20230807,111800,1494644755,3695,3690,3695,3690,1675
|
|
20230807,111700,1488456855,3690,3695,3700,3690,2589
|
|
20230807,111600,1478885785,3690,3685,3690,3685,1257
|
|
20230807,111500,1474249420,3680,3685,3685,3680,38
|
|
20230807,111400,1474109485,3680,3680,3680,3680,0
|
|
20230807,111300,1474109485,3680,3680,3680,3675,24
|
|
20230807,111200,1474021205,3680,3675,3680,3675,22
|
|
20230807,111100,1473940350,3690,3690,3690,3690,169
|
|
20230807,111000,1473316740,3690,3685,3690,3675,594
|
|
20230807,110900,1471125600,3690,3690,3690,3685,1067
|
|
20230807,110800,1467188895,3690,3695,3695,3675,22035
|
|
20230807,110700,1386208645,3695,3690,3700,3690,5192
|
|
20230807,110600,1367026665,3695,3685,3695,3685,13486
|
|
20230807,110500,1317239230,3685,3675,3685,3670,2368
|
|
20230807,110400,1308522500,3670,3670,3670,3670,8
|
|
20230807,110300,1308493140,3670,3685,3685,3670,10298
|
|
20230807,110200,1270683415,3685,3685,3685,3685,6
|
|
20230807,110100,1270661305,3685,3690,3695,3685,774
|
|
20230807,110000,1267807820,3685,3690,3690,3685,9374
|
|
20230807,105900,1233218060,3690,3685,3690,3685,1124
|
|
20230807,105800,1229075570,3685,3680,3690,3680,4878
|
|
20230807,105700,1211097600,3680,3675,3680,3675,1023
|
|
20230807,105600,1207337960,3675,3680,3680,3675,112
|
|
20230807,105500,1206925860,3680,3680,3680,3675,2089
|
|
20230807,105400,1199243770,3675,3675,3675,3675,94
|
|
20230807,105300,1198898320,3680,3680,3680,3675,565
|
|
20230807,105200,1196821680,3675,3680,3680,3675,472
|
|
20230807,105100,1195085720,3680,3675,3680,3675,3333
|
|
20230807,105000,1182826440,3670,3675,3675,3670,102
|
|
20230807,104900,1182451965,3665,3670,3670,3665,795
|
|
20230807,104800,1179534335,3670,3670,3670,3665,955
|
|
20230807,104700,1176029645,3670,3670,3670,3665,375
|
|
20230807,104600,1174653435,3665,3660,3670,3660,1545
|
|
20230807,104500,1168993215,3650,3660,3660,3650,12014
|
|
20230807,104400,1125125410,3660,3660,3660,3660,383
|
|
20230807,104300,1123723630,3665,3665,3665,3665,1028
|
|
20230807,104200,1119956010,3670,3675,3675,3670,664
|
|
20230807,104100,1117518995,3675,3680,3680,3675,22
|
|
20230807,104000,1117438125,3675,3675,3675,3675,1214
|
|
20230807,103900,1112976675,3675,3675,3675,3675,507
|
|
20230807,103800,1111113450,3675,3675,3675,3675,48
|
|
20230807,103700,1110937050,3675,3675,3675,3675,0
|
|
20230807,103600,1110937050,3675,3670,3680,3670,652
|
|
20230807,103500,1108541445,3670,3670,3670,3670,9
|
|
20230807,103400,1108508415,3675,3660,3680,3660,1474
|
|
20230807,103300,1103098060,3675,3675,3675,3675,4636
|
|
20230807,103200,1086060760,3675,3685,3685,3675,275
|
|
20230807,103100,1085047935,3685,3655,3685,3655,7587
|
|
20230807,103000,1057119845,3655,3670,3680,3655,23508
|
|
20230807,102900,971169520,3680,3670,3680,3670,85
|
|
20230807,102800,970857390,3680,3675,3680,3675,1049
|
|
20230807,102700,966997575,3675,3685,3690,3675,2010
|
|
20230807,102600,959604950,3685,3685,3690,3680,1022
|
|
20230807,102500,955839090,3685,3685,3690,3685,376
|
|
20230807,102400,954453525,3685,3685,3685,3680,3544
|
|
20230807,102300,941405575,3690,3680,3690,3680,1277
|
|
20230807,102200,936700930,3680,3685,3685,3680,785
|
|
20230807,102100,933812100,3680,3680,3680,3680,2277
|
|
20230807,102000,925432740,3680,3670,3680,3665,6264
|
|
20230807,101900,902404170,3675,3655,3675,3650,12563
|
|
20230807,101800,856471020,3650,3680,3685,3650,15395
|
|
20230807,101700,800015785,3690,3685,3690,3685,2627
|
|
20230807,101600,790333680,3695,3690,3695,3690,3156
|
|
20230807,101500,778688030,3690,3685,3690,3685,5787
|
|
20230807,101400,757356150,3690,3685,3695,3685,4939
|
|
20230807,101300,739141700,3685,3675,3685,3675,7386
|
|
20230807,101200,711961445,3680,3680,3680,3675,3077
|
|
20230807,101100,700648890,3675,3665,3675,3665,4997
|
|
20230807,101000,682302560,3665,3655,3665,3655,104
|
|
20230807,100900,681922040,3665,3665,3665,3665,40
|
|
20230807,100800,681775440,3665,3660,3665,3660,2101
|
|
20230807,100700,674078850,3660,3665,3665,3645,1282
|
|
20230807,100600,669395145,3665,3650,3665,3650,2793
|
|
20230807,100500,659186020,3655,3665,3670,3655,1767
|
|
20230807,100400,652723475,3665,3635,3665,3635,14887
|
|
20230807,100300,598219130,3655,3645,3655,3635,7100
|
|
20230807,100200,572296770,3635,3635,3635,3635,2035
|
|
20230807,100100,564899545,3635,3635,3650,3635,1794
|
|
20230807,100000,558361220,3630,3630,3630,3630,0
|
|
20230807,095900,558361220,3630,3635,3635,3630,895
|
|
20230807,095800,555112295,3635,3635,3635,3630,6057
|
|
20230807,095700,533125220,3635,3635,3635,3635,2465
|
|
20230807,095600,524164945,3640,3640,3640,3640,607
|
|
20230807,095500,521955465,3640,3640,3640,3640,700
|
|
20230807,095400,519407465,3640,3640,3640,3640,0
|
|
20230807,095300,519407465,3640,3645,3645,3640,487
|
|
20230807,095200,517633040,3645,3640,3645,3640,196
|
|
20230807,095100,516919120,3640,3640,3640,3640,144
|
|
20230807,095000,516394960,3640,3635,3640,3635,6536
|
|
20230807,094900,492611835,3640,3640,3640,3630,2343
|
|
20230807,094800,484095585,3630,3645,3645,3630,3405
|
|
20230807,094700,471723300,3655,3655,3655,3655,0
|
|
20230807,094600,471723300,3655,3655,3660,3650,1622
|
|
20230807,094500,465793460,3655,3650,3665,3650,16749
|
|
20230807,094400,404564830,3650,3640,3650,3635,5827
|
|
20230807,094300,383337725,3635,3635,3635,3635,3501
|
|
20230807,094200,370611590,3635,3630,3635,3630,105
|
|
20230807,094100,370229935,3630,3630,3635,3625,527
|
|
20230807,094000,368317345,3625,3625,3625,3625,486
|
|
20230807,093900,366555595,3625,3620,3625,3620,3821
|
|
20230807,093800,352720240,3620,3625,3625,3620,3952
|
|
20230807,093700,338411120,3620,3625,3630,3620,3605
|
|
20230807,093600,325355480,3625,3625,3630,3625,578
|
|
20230807,093500,323260225,3625,3635,3635,3625,1700
|
|
20230807,093400,317097355,3635,3630,3640,3630,1588
|
|
20230807,093300,311325400,3630,3625,3630,3625,961
|
|
20230807,093200,307841760,3625,3620,3625,3620,840
|
|
20230807,093100,304800950,3620,3615,3620,3615,1937
|
|
20230807,093000,297798670,3615,3620,3620,3615,2077
|
|
20230807,092900,290290310,3620,3620,3620,3620,519
|
|
20230807,092800,288411530,3620,3620,3620,3620,2081
|
|
20230807,092700,280878310,3625,3620,3625,3620,640
|
|
20230807,092600,278561105,3625,3625,3625,3625,1529
|
|
20230807,092500,273018480,3620,3620,3620,3620,137
|
|
20230807,092400,272522540,3620,3620,3620,3620,700
|
|
20230807,092300,269988540,3620,3620,3625,3615,901
|
|
20230807,092200,266727750,3625,3625,3625,3620,461
|
|
20230807,092100,265056630,3625,3625,3625,3625,525
|
|
20230807,092000,263153505,3630,3615,3630,3615,6618
|
|
20230807,091900,239181705,3610,3600,3610,3600,550
|
|
20230807,091800,237198705,3600,3605,3605,3595,5212
|
|
20230807,091700,218442465,3600,3610,3610,3600,6133
|
|
20230807,091600,196349305,3605,3605,3610,3605,1725
|
|
20230807,091500,190130675,3605,3610,3610,3605,1111
|
|
20230807,091400,186123020,3605,3605,3605,3605,120
|
|
20230807,091300,185690420,3605,3605,3605,3605,201
|
|
20230807,091200,184965815,3605,3615,3615,3605,900
|
|
20230807,091100,181721305,3620,3605,3620,3605,5261
|
|
20230807,091000,162755235,3605,3625,3625,3600,8939
|
|
20230807,090900,130549750,3625,3620,3625,3620,824
|
|
20230807,090800,127563100,3620,3615,3620,3615,2698
|
|
20230807,090700,117805025,3615,3615,3615,3615,500
|
|
20230807,090600,115997525,3615,3600,3615,3600,378
|
|
20230807,090500,114636530,3615,3615,3620,3595,1434
|
|
20230807,090400,109452680,3615,3600,3615,3595,536
|
|
20230807,090300,107523000,3595,3600,3600,3595,997
|
|
20230807,090200,103934050,3600,3620,3620,3600,18433
|
|
20230807,090100,37496915,3620,3625,3625,3620,4574
|
|
20230807,090000,20928265,3625,3615,3625,3615,5221
|