594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185100,6686197505,4400,4400,4400,4400,18084
|
|
20230801,185000,6686197505,4400,4400,4400,4400,0
|
|
20230801,184900,6686197505,4400,4400,4400,4400,0
|
|
20230801,184800,6686197505,4400,4400,4400,4400,0
|
|
20230801,184700,6686197505,4400,4400,4400,4400,0
|
|
20230801,184600,6686197505,4400,4400,4400,4400,0
|
|
20230801,184500,6686197505,4400,4400,4400,4400,0
|
|
20230801,184400,6686197505,4400,4400,4400,4400,0
|
|
20230801,184300,6686197505,4400,4400,4400,4400,0
|
|
20230801,184200,6686197505,4400,4400,4400,4400,0
|
|
20230801,184100,6686197505,4400,4400,4400,4400,0
|
|
20230801,184000,6686197505,4400,4400,4400,4400,0
|
|
20230801,183900,6686197505,4400,4400,4400,4400,0
|
|
20230801,183800,6686197505,4400,4400,4400,4400,0
|
|
20230801,183700,6686197505,4400,4400,4400,4400,0
|
|
20230801,183600,6686197505,4400,4400,4400,4400,0
|
|
20230801,183500,6686197505,4400,4400,4400,4400,0
|
|
20230801,183400,6686197505,4400,4400,4400,4400,0
|
|
20230801,183300,6686197505,4400,4400,4400,4400,0
|
|
20230801,183200,6686197505,4400,4400,4400,4400,0
|
|
20230801,183100,6686197505,4400,4400,4400,4400,0
|
|
20230801,183000,6686197505,4400,4400,4400,4400,0
|
|
20230801,182900,6686197505,4400,4400,4400,4400,0
|
|
20230801,182800,6686197505,4400,4400,4400,4400,0
|
|
20230801,182700,6686197505,4400,4400,4400,4400,0
|
|
20230801,182600,6686197505,4400,4400,4400,4400,0
|
|
20230801,182500,6686197505,4400,4400,4400,4400,0
|
|
20230801,182400,6686197505,4400,4400,4400,4400,0
|
|
20230801,182300,6686197505,4400,4400,4400,4400,0
|
|
20230801,182200,6686197505,4400,4400,4400,4400,0
|
|
20230801,182100,6686197505,4400,4400,4400,4400,18084
|
|
20230801,182000,6686197505,4400,4400,4400,4400,0
|
|
20230801,181900,6686197505,4400,4400,4400,4400,0
|
|
20230801,181800,6686197505,4400,4400,4400,4400,0
|
|
20230801,181700,6686197505,4400,4400,4400,4400,0
|
|
20230801,181600,6686197505,4400,4400,4400,4400,0
|
|
20230801,181500,6686197505,4400,4400,4400,4400,0
|
|
20230801,181400,6686197505,4400,4400,4400,4400,0
|
|
20230801,181300,6686197505,4400,4400,4400,4400,0
|
|
20230801,181200,6686197505,4400,4400,4400,4400,0
|
|
20230801,181100,6686197505,4400,4400,4400,4400,0
|
|
20230801,181000,6686197505,4400,4400,4400,4400,0
|
|
20230801,180900,6686197505,4400,4400,4400,4400,0
|
|
20230801,180800,6686197505,4400,4400,4400,4400,0
|
|
20230801,180700,6686197505,4400,4400,4400,4400,0
|
|
20230801,180600,6686197505,4400,4400,4400,4400,0
|
|
20230801,180500,6686197505,4400,4400,4400,4400,0
|
|
20230801,180400,6686197505,4400,4400,4400,4400,0
|
|
20230801,180300,6686197505,4400,4400,4400,4400,0
|
|
20230801,180200,6686197505,4400,4400,4400,4400,0
|
|
20230801,180100,6686197505,4400,4400,4400,4400,0
|
|
20230801,180000,6686197505,4400,4400,4400,4400,0
|
|
20230801,175900,6686197505,4400,4400,4400,4400,0
|
|
20230801,175800,6686197505,4400,4400,4400,4400,0
|
|
20230801,175700,6686197505,4400,4400,4400,4400,0
|
|
20230801,175600,6686197505,4400,4400,4400,4400,0
|
|
20230801,175500,6686197505,4400,4400,4400,4400,0
|
|
20230801,175400,6686197505,4400,4400,4400,4400,0
|
|
20230801,175300,6686197505,4400,4400,4400,4400,0
|
|
20230801,175200,6686197505,4400,4400,4400,4400,0
|
|
20230801,175100,6686197505,4400,4400,4400,4400,18084
|
|
20230801,175000,6686197505,4400,4400,4400,4400,0
|
|
20230801,174900,6686197505,4400,4400,4400,4400,0
|
|
20230801,174800,6686197505,4400,4400,4400,4400,0
|
|
20230801,174700,6686197505,4400,4400,4400,4400,0
|
|
20230801,174600,6686197505,4400,4400,4400,4400,0
|
|
20230801,174500,6686197505,4400,4400,4400,4400,0
|
|
20230801,174400,6686197505,4400,4400,4400,4400,0
|
|
20230801,174300,6686197505,4400,4400,4400,4400,0
|
|
20230801,174200,6686197505,4400,4400,4400,4400,0
|
|
20230801,174100,6686197505,4400,4400,4400,4400,0
|
|
20230801,174000,6686197505,4400,4400,4400,4400,0
|
|
20230801,173900,6686197505,4400,4400,4400,4400,0
|
|
20230801,173800,6686197505,4400,4400,4400,4400,0
|
|
20230801,173700,6686197505,4400,4400,4400,4400,0
|
|
20230801,173600,6686197505,4400,4400,4400,4400,0
|
|
20230801,173500,6686197505,4400,4400,4400,4400,0
|
|
20230801,173400,6686197505,4400,4400,4400,4400,0
|
|
20230801,173300,6686197505,4400,4400,4400,4400,0
|
|
20230801,173200,6686197505,4400,4400,4400,4400,0
|
|
20230801,173100,6686197505,4400,4400,4400,4400,0
|
|
20230801,173000,6686197505,4400,4400,4400,4400,0
|
|
20230801,172900,6686197505,4400,4400,4400,4400,0
|
|
20230801,172800,6686197505,4400,4400,4400,4400,0
|
|
20230801,172700,6686197505,4400,4400,4400,4400,0
|
|
20230801,172600,6686197505,4400,4400,4400,4400,0
|
|
20230801,172500,6686197505,4400,4400,4400,4400,0
|
|
20230801,172400,6686197505,4400,4400,4400,4400,0
|
|
20230801,172300,6686197505,4400,4400,4400,4400,0
|
|
20230801,172200,6686197505,4400,4400,4400,4400,0
|
|
20230801,172100,6686197505,4400,4400,4400,4400,18084
|
|
20230801,172000,6686197505,4400,4400,4400,4400,0
|
|
20230801,171900,6686197505,4400,4400,4400,4400,0
|
|
20230801,171800,6686197505,4400,4400,4400,4400,0
|
|
20230801,171700,6686197505,4400,4400,4400,4400,0
|
|
20230801,171600,6686197505,4400,4400,4400,4400,0
|
|
20230801,171500,6686197505,4400,4400,4400,4400,0
|
|
20230801,171400,6686197505,4400,4400,4400,4400,0
|
|
20230801,171300,6686197505,4400,4400,4400,4400,0
|
|
20230801,171200,6686197505,4400,4400,4400,4400,0
|
|
20230801,171100,6686197505,4400,4400,4400,4400,0
|
|
20230801,171000,6686197505,4400,4400,4400,4400,0
|
|
20230801,170900,6686197505,4400,4400,4400,4400,0
|
|
20230801,170800,6686197505,4400,4400,4400,4400,0
|
|
20230801,170700,6686197505,4400,4400,4400,4400,0
|
|
20230801,170600,6686197505,4400,4400,4400,4400,0
|
|
20230801,170500,6686197505,4400,4400,4400,4400,0
|
|
20230801,170400,6686197505,4400,4400,4400,4400,0
|
|
20230801,170300,6686197505,4400,4400,4400,4400,0
|
|
20230801,170200,6686197505,4400,4400,4400,4400,0
|
|
20230801,170100,6686197505,4400,4400,4400,4400,0
|
|
20230801,170000,6686197505,4400,4400,4400,4400,0
|
|
20230801,165900,6686197505,4400,4400,4400,4400,0
|
|
20230801,165800,6686197505,4400,4400,4400,4400,0
|
|
20230801,165700,6686197505,4400,4400,4400,4400,0
|
|
20230801,165600,6686197505,4400,4400,4400,4400,0
|
|
20230801,165500,6686197505,4400,4400,4400,4400,0
|
|
20230801,165400,6686197505,4400,4400,4400,4400,0
|
|
20230801,165300,6686197505,4400,4400,4400,4400,0
|
|
20230801,165200,6686197505,4400,4400,4400,4400,0
|
|
20230801,165100,6686197505,4400,4400,4400,4400,18084
|
|
20230801,165000,6686197505,4400,4400,4400,4400,0
|
|
20230801,164900,6686197505,4400,4400,4400,4400,0
|
|
20230801,164800,6686197505,4400,4400,4400,4400,0
|
|
20230801,164700,6686197505,4400,4400,4400,4400,0
|
|
20230801,164600,6686197505,4400,4400,4400,4400,0
|
|
20230801,164500,6686197505,4400,4400,4400,4400,0
|
|
20230801,164400,6686197505,4400,4400,4400,4400,0
|
|
20230801,164300,6686197505,4400,4400,4400,4400,0
|
|
20230801,164200,6686197505,4400,4400,4400,4400,0
|
|
20230801,164100,6686197505,4400,4400,4400,4400,0
|
|
20230801,164000,6686197505,4400,4400,4400,4400,0
|
|
20230801,163900,6686197505,4400,4400,4400,4400,0
|
|
20230801,163800,6686197505,4400,4400,4400,4400,0
|
|
20230801,163700,6686197505,4400,4400,4400,4400,0
|
|
20230801,163600,6686197505,4400,4400,4400,4400,0
|
|
20230801,163500,6686197505,4400,4400,4400,4400,0
|
|
20230801,163400,6686197505,4400,4400,4400,4400,0
|
|
20230801,163300,6686197505,4400,4400,4400,4400,0
|
|
20230801,163200,6686197505,4400,4400,4400,4400,0
|
|
20230801,163100,6686197505,4400,4400,4400,4400,0
|
|
20230801,163000,6686197505,4400,4400,4400,4400,0
|
|
20230801,162900,6686197505,4400,4400,4400,4400,0
|
|
20230801,162800,6686197505,4400,4400,4400,4400,0
|
|
20230801,162700,6686197505,4400,4400,4400,4400,0
|
|
20230801,162600,6686197505,4400,4400,4400,4400,0
|
|
20230801,162500,6686197505,4400,4400,4400,4400,0
|
|
20230801,162400,6686197505,4400,4400,4400,4400,0
|
|
20230801,162300,6686197505,4400,4400,4400,4400,0
|
|
20230801,162200,6686197505,4400,4400,4400,4400,0
|
|
20230801,162100,6686197505,4400,4400,4400,4400,18084
|
|
20230801,162000,6686197505,4400,4400,4400,4400,0
|
|
20230801,161900,6686197505,4400,4400,4400,4400,0
|
|
20230801,161800,6686197505,4400,4400,4400,4400,0
|
|
20230801,161700,6686197505,4400,4400,4400,4400,0
|
|
20230801,161600,6686197505,4400,4400,4400,4400,0
|
|
20230801,161500,6686197505,4400,4400,4400,4400,0
|
|
20230801,161400,6686197505,4400,4400,4400,4400,0
|
|
20230801,161300,6686197505,4400,4400,4400,4400,0
|
|
20230801,161200,6686197505,4400,4400,4400,4400,0
|
|
20230801,161100,6686197505,4400,4400,4400,4400,0
|
|
20230801,161000,6686197505,4400,4400,4400,4400,0
|
|
20230801,160900,6686197505,4400,4400,4400,4400,0
|
|
20230801,160800,6686197505,4400,4400,4400,4400,0
|
|
20230801,160700,6686197505,4400,4400,4400,4400,0
|
|
20230801,160600,6686197505,4400,4400,4400,4400,0
|
|
20230801,160500,6686197505,4400,4400,4400,4400,0
|
|
20230801,160400,6686197505,4400,4400,4400,4400,0
|
|
20230801,160300,6686197505,4400,4400,4400,4400,0
|
|
20230801,160200,6686197505,4400,4400,4400,4400,0
|
|
20230801,160100,6686197505,4400,4400,4400,4400,0
|
|
20230801,160000,6686197505,4400,4400,4400,4400,0
|
|
20230801,155900,6686197505,4400,4400,4400,4400,0
|
|
20230801,155800,6686197505,4400,4400,4400,4400,0
|
|
20230801,155700,6686197505,4400,4400,4400,4400,0
|
|
20230801,155600,6686197505,4400,4400,4400,4400,0
|
|
20230801,155500,6686197505,4400,4400,4400,4400,0
|
|
20230801,155400,6686197505,4400,4400,4400,4400,0
|
|
20230801,155300,6686197505,4400,4400,4400,4400,0
|
|
20230801,155200,6686197505,4400,4400,4400,4400,0
|
|
20230801,155100,6686197505,4400,4400,4400,4400,18084
|
|
20230801,155000,6686197505,4400,4400,4400,4400,0
|
|
20230801,154900,6686197505,4400,4400,4400,4400,0
|
|
20230801,154800,6686197505,4400,4400,4400,4400,0
|
|
20230801,154700,6686197505,4400,4400,4400,4400,0
|
|
20230801,154600,6686197505,4400,4400,4400,4400,0
|
|
20230801,154500,6686197505,4400,4400,4400,4400,0
|
|
20230801,154400,6686197505,4400,4400,4400,4400,0
|
|
20230801,154300,6686197505,4400,4400,4400,4400,0
|
|
20230801,154200,6686197505,4400,4400,4400,4400,0
|
|
20230801,154100,6686197505,4400,4400,4400,4400,0
|
|
20230801,154000,6686197505,4400,4400,4400,4400,0
|
|
20230801,153900,6686197505,4400,4400,4400,4400,0
|
|
20230801,153800,6686197505,4400,4400,4400,4400,0
|
|
20230801,153700,6686197505,4400,4400,4400,4400,0
|
|
20230801,153600,6686197505,4400,4400,4400,4400,0
|
|
20230801,153500,6686197505,4400,4400,4400,4400,0
|
|
20230801,153400,6686197505,4400,4400,4400,4400,0
|
|
20230801,153300,6686197505,4400,4400,4400,4400,0
|
|
20230801,153200,6686197505,4400,4400,4400,4400,0
|
|
20230801,153100,6686197505,4400,4400,4400,4400,0
|
|
20230801,153000,6686197505,4400,4400,4400,4400,18084
|
|
20230801,152900,6606627905,4400,4400,4400,4400,0
|
|
20230801,152800,6606627905,4400,4400,4400,4400,0
|
|
20230801,152700,6606627905,4400,4400,4400,4400,0
|
|
20230801,152600,6606627905,4400,4400,4400,4400,0
|
|
20230801,152500,6606627905,4400,4400,4400,4400,0
|
|
20230801,152400,6606627905,4400,4400,4400,4400,0
|
|
20230801,152300,6606627905,4400,4400,4400,4400,0
|
|
20230801,152200,6606627905,4400,4400,4400,4400,0
|
|
20230801,152100,6606627905,4400,4400,4400,4400,0
|
|
20230801,152000,6606627905,4400,4400,4400,4400,0
|
|
20230801,151900,6606627905,4400,4395,4400,4395,5777
|
|
20230801,151800,6581221575,4400,4400,4400,4395,706
|
|
20230801,151700,6578116385,4400,4400,4400,4395,1953
|
|
20230801,151600,6569523495,4395,4395,4400,4395,1056
|
|
20230801,151500,6564877275,4395,4395,4400,4395,862
|
|
20230801,151400,6561084985,4395,4385,4400,4385,1622
|
|
20230801,151300,6553961140,4400,4395,4400,4390,451
|
|
20230801,151200,6551978235,4400,4395,4400,4385,743
|
|
20230801,151100,6548712665,4385,4390,4395,4385,806
|
|
20230801,151000,6545174825,4390,4390,4395,4385,1149
|
|
20230801,150900,6540130710,4390,4390,4395,4390,1899
|
|
20230801,150800,6531793595,4395,4410,4410,4395,6283
|
|
20230801,150700,6504166065,4400,4410,4410,4400,4726
|
|
20230801,150600,6483353530,4410,4410,4410,4405,755
|
|
20230801,150500,6480023985,4410,4415,4415,4410,130
|
|
20230801,150400,6479450185,4405,4415,4415,4405,600
|
|
20230801,150300,6476806985,4410,4420,4420,4405,2111
|
|
20230801,150200,6467498810,4420,4415,4420,4415,244
|
|
20230801,150100,6466421430,4415,4415,4415,4405,1693
|
|
20230801,150000,6458955010,4415,4410,4415,4410,849
|
|
20230801,145900,6455206710,4410,4415,4425,4410,566
|
|
20230801,145800,6452709670,4425,4425,4425,4425,1043
|
|
20230801,145700,6448094395,4410,4430,4430,4410,6802
|
|
20230801,145600,6418049010,4425,4420,4425,4420,3135
|
|
20230801,145500,6404178235,4420,4420,4420,4410,1896
|
|
20230801,145400,6395797925,4420,4410,4420,4410,879
|
|
20230801,145300,6391917355,4420,4420,4425,4415,1739
|
|
20230801,145200,6384231175,4420,4410,4420,4410,5708
|
|
20230801,145100,6359015985,4410,4410,4415,4400,725
|
|
20230801,145000,6355817360,4415,4420,4420,4400,7522
|
|
20230801,144900,6322656985,4405,4400,4415,4395,3740
|
|
20230801,144800,6306167490,4380,4385,4400,4380,2860
|
|
20230801,144700,6293628370,4385,4405,4405,4385,2672
|
|
20230801,144600,6281901665,4405,4410,4415,4405,720
|
|
20230801,144500,6278723025,4400,4400,4410,4400,4692
|
|
20230801,144400,6258057685,4400,4400,4405,4395,189
|
|
20230801,144300,6257226380,4400,4390,4400,4390,781
|
|
20230801,144200,6253795505,4385,4390,4390,4385,4975
|
|
20230801,144100,6231977385,4390,4400,4400,4390,2591
|
|
20230801,144000,6220596885,4400,4400,4410,4395,456
|
|
20230801,143900,6218589365,4400,4410,4410,4400,4617
|
|
20230801,143800,6198263570,4410,4410,4415,4405,121
|
|
20230801,143700,6197729815,4415,4415,4415,4405,2536
|
|
20230801,143600,6186547225,4420,4415,4420,4415,1273
|
|
20230801,143500,6180924915,4415,4415,4420,4415,377
|
|
20230801,143400,6179259365,4415,4415,4415,4415,20
|
|
20230801,143300,6179171065,4420,4410,4420,4410,332
|
|
20230801,143200,6177705755,4405,4405,4410,4400,202
|
|
20230801,143100,6176815950,4405,4410,4410,4400,1692
|
|
20230801,143000,6169367035,4410,4420,4420,4410,582
|
|
20230801,142900,6166799995,4420,4415,4420,4415,1197
|
|
20230801,142800,6161509960,4415,4410,4415,4410,1538
|
|
20230801,142700,6154725505,4405,4390,4405,4390,1642
|
|
20230801,142600,6147504450,4390,4390,4390,4385,1373
|
|
20230801,142500,6141477230,4395,4395,4395,4390,931
|
|
20230801,142400,6137385490,4400,4400,4400,4385,24718
|
|
20230801,142300,6028745410,4400,4385,4400,4385,3237
|
|
20230801,142200,6014530325,4390,4385,4390,4385,1004
|
|
20230801,142100,6010122770,4385,4390,4390,4385,102
|
|
20230801,142000,6009674995,4385,4380,4385,4380,1827
|
|
20230801,141900,6001670545,4380,4380,4380,4375,117
|
|
20230801,141800,6001158095,4380,4380,4380,4375,575
|
|
20230801,141700,5998640415,4375,4370,4375,4370,844
|
|
20230801,141600,5994951510,4365,4365,4370,4365,859
|
|
20230801,141500,5991201910,4370,4370,4370,4365,555
|
|
20230801,141400,5988776815,4370,4370,4370,4370,653
|
|
20230801,141300,5985923205,4370,4375,4375,4370,203
|
|
20230801,141200,5985036080,4365,4375,4375,4365,7
|
|
20230801,141100,5985005475,4370,4370,4375,4370,2096
|
|
20230801,141000,5975843090,4375,4370,4375,4370,77
|
|
20230801,140900,5975506590,4375,4375,4375,4375,44
|
|
20230801,140800,5975314090,4375,4375,4375,4365,819
|
|
20230801,140700,5971734845,4375,4370,4375,4370,35
|
|
20230801,140600,5971581805,4375,4375,4375,4375,699
|
|
20230801,140500,5968523680,4380,4375,4380,4375,800
|
|
20230801,140400,5965019690,4380,4380,4380,4380,2
|
|
20230801,140300,5965010930,4375,4375,4375,4375,681
|
|
20230801,140200,5962031555,4375,4375,4375,4375,150
|
|
20230801,140100,5961375305,4375,4375,4375,4375,24
|
|
20230801,140000,5961270305,4375,4380,4380,4375,2107
|
|
20230801,135900,5952044445,4380,4385,4390,4380,259
|
|
20230801,135800,5950907460,4385,4380,4385,4380,1091
|
|
20230801,135700,5946123525,4380,4370,4380,4370,2598
|
|
20230801,135600,5934751250,4375,4370,4375,4365,3002
|
|
20230801,135500,5921630175,4360,4360,4370,4360,340
|
|
20230801,135400,5920146685,4360,4360,4370,4360,3241
|
|
20230801,135300,5906012070,4345,4345,4345,4345,400
|
|
20230801,135200,5904274070,4345,4350,4350,4340,662
|
|
20230801,135100,5901397520,4360,4360,4365,4360,1792
|
|
20230801,135000,5893583755,4350,4350,4360,4350,280
|
|
20230801,134900,5892364735,4350,4345,4350,4340,3488
|
|
20230801,134800,5877212290,4340,4345,4345,4340,3281
|
|
20230801,134700,5862972500,4345,4340,4345,4340,352
|
|
20230801,134600,5861444540,4340,4335,4350,4335,1452
|
|
20230801,134500,5855149840,4335,4335,4340,4330,6521
|
|
20230801,134400,5826892300,4335,4350,4350,4330,3061
|
|
20230801,134300,5813637785,4350,4345,4365,4325,15328
|
|
20230801,134200,5747247365,4355,4340,4355,4340,1650
|
|
20230801,134100,5740070870,4340,4365,4365,4340,5675
|
|
20230801,134000,5715406550,4365,4360,4365,4360,16
|
|
20230801,133900,5715336765,4355,4365,4365,4355,311
|
|
20230801,133800,5713982300,4375,4360,4375,4340,10645
|
|
20230801,133700,5667715255,4380,4380,4380,4350,3713
|
|
20230801,133600,5651548075,4350,4355,4380,4350,8093
|
|
20230801,133500,5616319940,4355,4385,4385,4355,3903
|
|
20230801,133400,5599284480,4385,4380,4385,4380,1233
|
|
20230801,133300,5593882590,4375,4355,4385,4355,5695
|
|
20230801,133200,5568967835,4355,4340,4365,4335,5098
|
|
20230801,133100,5546782850,4340,4350,4350,4335,1847
|
|
20230801,133000,5538770045,4350,4350,4355,4350,936
|
|
20230801,132900,5534695940,4335,4360,4360,4330,6769
|
|
20230801,132800,5505352230,4360,4350,4360,4335,3737
|
|
20230801,132700,5489102155,4350,4355,4355,4350,1205
|
|
20230801,132600,5483860155,4350,4350,4365,4345,1939
|
|
20230801,132500,5475426530,4355,4360,4360,4350,15763
|
|
20230801,132400,5406823155,4360,4365,4370,4360,5577
|
|
20230801,132300,5382502320,4370,4380,4380,4370,349
|
|
20230801,132200,5380975225,4380,4375,4385,4365,4032
|
|
20230801,132100,5363338740,4375,4385,4385,4370,10006
|
|
20230801,132000,5319522045,4390,4395,4395,4385,3532
|
|
20230801,131900,5304016740,4390,4395,4410,4390,3049
|
|
20230801,131800,5290617400,4400,4405,4410,4400,31709
|
|
20230801,131700,5151025515,4410,4415,4415,4405,3091
|
|
20230801,131600,5137389150,4415,4420,4420,4415,815
|
|
20230801,131500,5133787120,4420,4410,4420,4410,1001
|
|
20230801,131400,5129371575,4410,4410,4410,4410,453
|
|
20230801,131300,5127373845,4410,4420,4420,4405,1898
|
|
20230801,131200,5119009200,4420,4415,4420,4405,5646
|
|
20230801,131100,5094110220,4415,4410,4415,4405,5636
|
|
20230801,131000,5069256500,4410,4420,4420,4410,3745
|
|
20230801,130900,5052731180,4420,4415,4420,4415,132
|
|
20230801,130800,5052148395,4415,4420,4420,4415,1680
|
|
20230801,130700,5044729260,4420,4420,4420,4420,800
|
|
20230801,130600,5041193260,4420,4415,4425,4415,545
|
|
20230801,130500,5038784300,4415,4420,4420,4415,361
|
|
20230801,130400,5037188750,4420,4415,4420,4410,847
|
|
20230801,130300,5033449585,4415,4435,4435,4415,5130
|
|
20230801,130200,5010784325,4435,4440,4440,4425,5255
|
|
20230801,130100,4987481520,4440,4440,4440,4435,482
|
|
20230801,130000,4985343700,4435,4435,4435,4430,276
|
|
20230801,125900,4984119675,4435,4430,4440,4425,2719
|
|
20230801,125800,4972069520,4425,4430,4430,4425,733
|
|
20230801,125700,4968823345,4430,4435,4435,4430,647
|
|
20230801,125600,4965954815,4435,4440,4450,4435,3780
|
|
20230801,125500,4949189850,4445,4450,4450,4440,6120
|
|
20230801,125400,4921986990,4445,4445,4445,4445,106
|
|
20230801,125300,4921515820,4445,4445,4445,4445,1383
|
|
20230801,125200,4915368385,4445,4455,4455,4445,3155
|
|
20230801,125100,4901328520,4450,4455,4455,4450,1443
|
|
20230801,125000,4894900015,4455,4450,4460,4450,1521
|
|
20230801,124900,4888123865,4450,4455,4460,4450,1798
|
|
20230801,124800,4880113750,4455,4465,4470,4455,1850
|
|
20230801,124700,4871863695,4470,4470,4470,4465,460
|
|
20230801,124600,4869809035,4470,4470,4470,4470,587
|
|
20230801,124500,4867185145,4480,4470,4480,4470,663
|
|
20230801,124400,4864217595,4475,4470,4480,4470,84
|
|
20230801,124300,4863841765,4470,4485,4485,4470,10486
|
|
20230801,124200,4816957745,4485,4485,4490,4485,1652
|
|
20230801,124100,4809548300,4485,4475,4485,4475,399
|
|
20230801,124000,4807762635,4485,4485,4485,4475,1050
|
|
20230801,123900,4803061830,4480,4485,4485,4475,140
|
|
20230801,123800,4802435060,4475,4480,4485,4475,976
|
|
20230801,123700,4798064945,4485,4485,4485,4485,0
|
|
20230801,123600,4798064945,4485,4490,4490,4480,2764
|
|
20230801,123500,4785672020,4485,4485,4485,4485,88
|
|
20230801,123400,4785277340,4495,4485,4495,4485,3984
|
|
20230801,123300,4767398310,4485,4495,4495,4485,1358
|
|
20230801,123200,4761300890,4490,4490,4495,4490,969
|
|
20230801,123100,4756946190,4485,4480,4490,4480,1152
|
|
20230801,123000,4751779370,4485,4485,4485,4480,434
|
|
20230801,122900,4749833130,4485,4490,4495,4485,2580
|
|
20230801,122800,4738236855,4490,4480,4490,4475,2472
|
|
20230801,122700,4727150335,4480,4480,4480,4475,3526
|
|
20230801,122600,4711354775,4480,4475,4480,4475,3266
|
|
20230801,122500,4696726295,4475,4470,4475,4465,3544
|
|
20230801,122400,4680880820,4470,4465,4470,4465,1400
|
|
20230801,122300,4674623090,4465,4470,4470,4465,267
|
|
20230801,122200,4673430930,4465,4470,4470,4465,785
|
|
20230801,122100,4669922205,4465,4460,4465,4460,891
|
|
20230801,122000,4665948080,4460,4465,4465,4460,6405
|
|
20230801,121900,4637380320,4465,4460,4465,4460,175
|
|
20230801,121800,4636599775,4465,4465,4465,4460,208
|
|
20230801,121700,4635671095,4470,4470,4470,4470,10
|
|
20230801,121600,4635626395,4470,4470,4470,4460,1454
|
|
20230801,121500,4629141045,4460,4470,4470,4460,2193
|
|
20230801,121400,4619341005,4475,4475,4475,4475,9
|
|
20230801,121300,4619300730,4475,4475,4475,4475,965
|
|
20230801,121200,4614982355,4475,4470,4475,4470,53
|
|
20230801,121100,4614745365,4470,4470,4470,4470,177
|
|
20230801,121000,4613954175,4470,4470,4470,4465,401
|
|
20230801,120900,4612161710,4475,4465,4475,4465,626
|
|
20230801,120800,4609365520,4475,4470,4475,4465,186
|
|
20230801,120700,4608534565,4470,4475,4475,4470,341
|
|
20230801,120600,4607009095,4475,4460,4475,4460,327
|
|
20230801,120500,4605549160,4460,4465,4465,4460,621
|
|
20230801,120400,4602779195,4465,4470,4470,4465,1302
|
|
20230801,120300,4596959875,4475,4470,4480,4470,181
|
|
20230801,120200,4596150675,4470,4480,4480,4470,988
|
|
20230801,120100,4591729225,4480,4470,4480,4470,8159
|
|
20230801,120000,4555188145,4475,4460,4475,4460,1228
|
|
20230801,115900,4549699970,4465,4460,4465,4460,299
|
|
20230801,115800,4548364975,4465,4455,4465,4455,3249
|
|
20230801,115700,4533886410,4455,4450,4455,4450,100
|
|
20230801,115600,4533440970,4455,4460,4465,4455,2902
|
|
20230801,115500,4520503215,4460,4440,4465,4440,4611
|
|
20230801,115400,4499955520,4440,4445,4450,4440,1094
|
|
20230801,115300,4495095030,4445,4450,4455,4440,611
|
|
20230801,115200,4492380275,4455,4445,4455,4440,129
|
|
20230801,115100,4491805965,4440,4450,4450,4440,2748
|
|
20230801,115000,4479589500,4450,4445,4450,4440,1569
|
|
20230801,114900,4472614870,4450,4455,4455,4435,4386
|
|
20230801,114800,4453151660,4455,4455,4455,4435,1952
|
|
20230801,114700,4444484105,4455,4450,4455,4450,262
|
|
20230801,114600,4443317545,4450,4450,4455,4450,121
|
|
20230801,114500,4442778745,4455,4440,4455,4440,66
|
|
20230801,114400,4442485075,4440,4445,4450,4440,5048
|
|
20230801,114300,4420049685,4445,4445,4445,4440,1340
|
|
20230801,114200,4414093540,4445,4445,4445,4445,205
|
|
20230801,114100,4413182315,4445,4445,4445,4445,118
|
|
20230801,114000,4412657805,4445,4450,4450,4445,1124
|
|
20230801,113900,4407661585,4450,4455,4455,4450,320
|
|
20230801,113800,4406237540,4450,4455,4455,4450,650
|
|
20230801,113700,4403344570,4450,4455,4455,4450,123
|
|
20230801,113600,4402797125,4455,4455,4455,4455,152
|
|
20230801,113500,4402119965,4455,4455,4460,4440,207
|
|
20230801,113400,4401199140,4455,4460,4460,4455,453
|
|
20230801,113300,4399178980,4460,4460,4460,4455,330
|
|
20230801,113200,4397707310,4460,4435,4460,4435,1018
|
|
20230801,113100,4393182920,4435,4435,4435,4430,285
|
|
20230801,113000,4391919170,4435,4435,4435,4435,309
|
|
20230801,112900,4390548755,4435,4435,4435,4425,122
|
|
20230801,112800,4390008700,4435,4440,4440,4435,80
|
|
20230801,112700,4389653700,4440,4450,4455,4440,2617
|
|
20230801,112600,4378015860,4450,4455,4455,4450,230
|
|
20230801,112500,4376992090,4455,4455,4455,4450,518
|
|
20230801,112400,4374686905,4455,4450,4455,4415,6429
|
|
20230801,112300,4346177555,4450,4445,4450,4440,1538
|
|
20230801,112200,4339344995,4450,4440,4450,4425,2234
|
|
20230801,112100,4329436040,4430,4440,4440,4430,1136
|
|
20230801,112000,4324402185,4430,4430,4435,4430,3336
|
|
20230801,111900,4309616385,4430,4440,4440,4430,1991
|
|
20230801,111800,4300790525,4430,4420,4430,4420,3258
|
|
20230801,111700,4286364765,4425,4435,4440,4425,4866
|
|
20230801,111600,4264806185,4440,4435,4440,4435,5955
|
|
20230801,111500,4238395535,4440,4440,4440,4435,2879
|
|
20230801,111400,4225613275,4445,4445,4450,4445,1672
|
|
20230801,111300,4218180945,4450,4455,4460,4450,3389
|
|
20230801,111200,4203097320,4450,4455,4460,4450,8225
|
|
20230801,111100,4166471490,4450,4460,4460,4450,5361
|
|
20230801,111000,4142605010,4455,4465,4465,4455,10769
|
|
20230801,110900,4094533185,4470,4470,4475,4465,4552
|
|
20230801,110800,4074187540,4470,4475,4480,4470,2571
|
|
20230801,110700,4062672590,4480,4480,4480,4475,426
|
|
20230801,110600,4060764115,4480,4475,4480,4470,1751
|
|
20230801,110500,4052921910,4470,4465,4470,4465,1274
|
|
20230801,110400,4047228420,4465,4475,4475,4460,9153
|
|
20230801,110300,4006349010,4480,4470,4480,4470,641
|
|
20230801,110200,4003480645,4475,4475,4475,4470,541
|
|
20230801,110100,4001060290,4475,4475,4475,4470,2959
|
|
20230801,110000,3987828875,4475,4500,4500,4475,2786
|
|
20230801,105900,3975331215,4500,4490,4500,4490,3937
|
|
20230801,105800,3957629570,4495,4490,4495,4485,1815
|
|
20230801,105700,3949481855,4485,4500,4500,4485,7881
|
|
20230801,105600,3914061690,4500,4500,4500,4495,6555
|
|
20230801,105500,3884569405,4500,4490,4500,4490,4441
|
|
20230801,105400,3864615850,4495,4475,4495,4475,5681
|
|
20230801,105300,3839136445,4470,4465,4475,4460,862
|
|
20230801,105200,3835284760,4465,4465,4465,4465,155
|
|
20230801,105100,3834592685,4460,4450,4460,4450,972
|
|
20230801,105000,3830260805,4450,4460,4465,4450,2023
|
|
20230801,104900,3821242655,4460,4460,4460,4460,497
|
|
20230801,104800,3819026035,4460,4450,4460,4450,3711
|
|
20230801,104700,3802508685,4450,4435,4450,4435,5360
|
|
20230801,104600,3778657815,4445,4440,4445,4435,9958
|
|
20230801,104500,3734435725,4435,4430,4435,4430,2062
|
|
20230801,104400,3725295955,4430,4435,4435,4430,508
|
|
20230801,104300,3723043225,4430,4435,4440,4430,2282
|
|
20230801,104200,3712922560,4440,4435,4440,4435,3282
|
|
20230801,104100,3698366770,4440,4440,4440,4435,1212
|
|
20230801,104000,3692990185,4440,4435,4440,4435,3428
|
|
20230801,103900,3677786955,4430,4430,4435,4430,893
|
|
20230801,103800,3673829835,4430,4435,4435,4430,1541
|
|
20230801,103700,3667002390,4430,4440,4440,4430,1149
|
|
20230801,103600,3661906945,4435,4445,4445,4435,618
|
|
20230801,103500,3659162430,4445,4445,4445,4445,5558
|
|
20230801,103400,3634457120,4445,4430,4445,4430,2003
|
|
20230801,103300,3625567430,4435,4430,4440,4430,971
|
|
20230801,103200,3621257005,4430,4440,4440,4425,1412
|
|
20230801,103100,3615001830,4440,4440,4440,4430,227
|
|
20230801,103000,3613995100,4440,4435,4440,4435,89
|
|
20230801,102900,3613599985,4440,4440,4440,4430,1463
|
|
20230801,102800,3607109975,4440,4435,4440,4435,219
|
|
20230801,102700,3606138330,4435,4445,4450,4425,2720
|
|
20230801,102600,3594094420,4435,4455,4455,4435,1487
|
|
20230801,102500,3587476845,4455,4445,4455,4445,1072
|
|
20230801,102400,3582706465,4450,4430,4450,4430,1823
|
|
20230801,102300,3574618005,4425,4430,4435,4425,1132
|
|
20230801,102200,3569605390,4430,4435,4435,4410,2564
|
|
20230801,102100,3558288975,4440,4435,4440,4405,18436
|
|
20230801,102000,3476830210,4435,4445,4445,4435,868
|
|
20230801,101900,3472979660,4440,4435,4445,4435,1520
|
|
20230801,101800,3466237255,4455,4465,4470,4435,3058
|
|
20230801,101700,3452622075,4460,4435,4460,4435,5373
|
|
20230801,101600,3428691805,4435,4445,4445,4435,4349
|
|
20230801,101500,3409385215,4445,4450,4450,4440,4196
|
|
20230801,101400,3390733335,4445,4470,4470,4445,5820
|
|
20230801,101300,3364804685,4475,4485,4490,4470,3595
|
|
20230801,101200,3348699080,4485,4495,4500,4485,1124
|
|
20230801,101100,3343650570,4500,4495,4500,4495,4422
|
|
20230801,101000,3323773565,4495,4490,4500,4490,1634
|
|
20230801,100900,3316430840,4490,4490,4500,4475,1987
|
|
20230801,100800,3307524650,4500,4510,4510,4480,2038
|
|
20230801,100700,3298354485,4510,4515,4515,4510,1033
|
|
20230801,100600,3293694810,4515,4480,4515,4480,7933
|
|
20230801,100500,3258018990,4480,4480,4480,4475,6236
|
|
20230801,100400,3230085205,4480,4490,4490,4480,2496
|
|
20230801,100300,3218889160,4505,4475,4515,4470,14656
|
|
20230801,100200,3152902090,4470,4485,4490,4465,11337
|
|
20230801,100100,3102153580,4485,4515,4515,4485,11175
|
|
20230801,100000,3051857945,4515,4505,4520,4505,4299
|
|
20230801,095900,3032453530,4510,4535,4535,4510,13550
|
|
20230801,095800,2971172890,4535,4535,4545,4520,8302
|
|
20230801,095700,2933523995,4540,4515,4545,4510,27040
|
|
20230801,095600,2811100625,4510,4500,4510,4495,38356
|
|
20230801,095500,2638471200,4500,4465,4500,4465,50730
|
|
20230801,095400,2411030360,4470,4465,4470,4460,12299
|
|
20230801,095300,2356077950,4460,4460,4465,4455,4587
|
|
20230801,095200,2335614960,4465,4460,4465,4455,1784
|
|
20230801,095100,2327660735,4450,4430,4465,4430,19154
|
|
20230801,095000,2242373300,4435,4430,4440,4430,13671
|
|
20230801,094900,2181698055,4435,4440,4440,4430,593
|
|
20230801,094800,2179068360,4435,4440,4445,4425,2712
|
|
20230801,094700,2167054275,4445,4435,4445,4435,3443
|
|
20230801,094600,2151754800,4440,4430,4445,4430,4970
|
|
20230801,094500,2129688600,4430,4430,4440,4430,6240
|
|
20230801,094400,2102032715,4430,4435,4445,4430,6586
|
|
20230801,094300,2072843375,4435,4445,4445,4430,894
|
|
20230801,094200,2068873730,4450,4410,4450,4405,6321
|
|
20230801,094100,2040890840,4410,4420,4425,4410,2353
|
|
20230801,094000,2030506835,4420,4420,4430,4420,1380
|
|
20230801,093900,2024402460,4410,4380,4415,4380,15193
|
|
20230801,093800,1957645525,4385,4400,4410,4380,18888
|
|
20230801,093700,1874611460,4400,4415,4415,4400,8213
|
|
20230801,093600,1838398020,4410,4415,4420,4405,5801
|
|
20230801,093500,1812820960,4410,4425,4430,4410,2792
|
|
20230801,093400,1800487225,4430,4445,4445,4420,17345
|
|
20230801,093300,1723547070,4445,4445,4450,4445,6371
|
|
20230801,093200,1695222135,4445,4445,4445,4445,1768
|
|
20230801,093100,1687363375,4445,4445,4445,4440,4303
|
|
20230801,093000,1668244535,4445,4450,4455,4440,8037
|
|
20230801,092900,1632510760,4450,4460,4460,4450,3886
|
|
20230801,092800,1615199835,4455,4460,4460,4450,7992
|
|
20230801,092700,1579566295,4460,4450,4465,4450,7916
|
|
20230801,092600,1544276240,4450,4445,4450,4440,3572
|
|
20230801,092500,1528391725,4440,4425,4445,4420,4386
|
|
20230801,092400,1508944040,4420,4420,4425,4415,4656
|
|
20230801,092300,1488349200,4420,4410,4425,4410,3139
|
|
20230801,092200,1474474850,4410,4405,4420,4405,5582
|
|
20230801,092100,1449845405,4405,4405,4410,4400,10874
|
|
20230801,092000,1401954660,4405,4400,4420,4400,3320
|
|
20230801,091900,1387336110,4405,4430,4430,4400,10673
|
|
20230801,091800,1340231385,4420,4420,4435,4415,5841
|
|
20230801,091700,1314418170,4425,4420,4435,4420,7202
|
|
20230801,091600,1282550455,4420,4455,4460,4415,18823
|
|
20230801,091500,1199158400,4460,4460,4465,4450,13663
|
|
20230801,091400,1138256750,4460,4445,4465,4445,5158
|
|
20230801,091300,1115264145,4445,4445,4445,4425,14863
|
|
20230801,091200,1049327825,4445,4460,4475,4440,27615
|
|
20230801,091100,926249865,4470,4450,4475,4445,35821
|
|
20230801,091000,766569155,4450,4405,4450,4405,40093
|
|
20230801,090900,588613510,4405,4385,4405,4370,23113
|
|
20230801,090800,487178765,4380,4380,4385,4360,8863
|
|
20230801,090700,448433545,4355,4355,4385,4350,26072
|
|
20230801,090600,334678245,4350,4360,4365,4345,8780
|
|
20230801,090500,296448285,4365,4295,4365,4290,14470
|
|
20230801,090400,233684260,4295,4300,4305,4290,5797
|
|
20230801,090300,208773525,4300,4310,4315,4300,15784
|
|
20230801,090200,140847485,4315,4280,4325,4280,14002
|
|
20230801,090100,80541545,4280,4225,4280,4225,7687
|
|
20230801,090000,47810410,4280,4260,4280,4210,10969
|