594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185100,54717341139,2430,2430,2430,2430,295777
|
|
20230809,185000,54717341139,2430,2430,2430,2430,0
|
|
20230809,184900,54717341139,2430,2430,2430,2430,0
|
|
20230809,184800,54717341139,2430,2430,2430,2430,0
|
|
20230809,184700,54717341139,2430,2430,2430,2430,0
|
|
20230809,184600,54717341139,2430,2430,2430,2430,0
|
|
20230809,184500,54717341139,2430,2430,2430,2430,0
|
|
20230809,184400,54717341139,2430,2430,2430,2430,0
|
|
20230809,184300,54717341139,2430,2430,2430,2430,0
|
|
20230809,184200,54717341139,2430,2430,2430,2430,0
|
|
20230809,184100,54717341139,2430,2430,2430,2430,0
|
|
20230809,184000,54717341139,2430,2430,2430,2430,0
|
|
20230809,183900,54717341139,2430,2430,2430,2430,0
|
|
20230809,183800,54717341139,2430,2430,2430,2430,0
|
|
20230809,183700,54717341139,2430,2430,2430,2430,0
|
|
20230809,183600,54717341139,2430,2430,2430,2430,0
|
|
20230809,183500,54717341139,2430,2430,2430,2430,0
|
|
20230809,183400,54717341139,2430,2430,2430,2430,0
|
|
20230809,183300,54717341139,2430,2430,2430,2430,0
|
|
20230809,183200,54717341139,2430,2430,2430,2430,0
|
|
20230809,183100,54717341139,2430,2430,2430,2430,0
|
|
20230809,183000,54717341139,2430,2430,2430,2430,0
|
|
20230809,182900,54717341139,2430,2430,2430,2430,0
|
|
20230809,182800,54717341139,2430,2430,2430,2430,0
|
|
20230809,182700,54717341139,2430,2430,2430,2430,0
|
|
20230809,182600,54717341139,2430,2430,2430,2430,0
|
|
20230809,182500,54717341139,2430,2430,2430,2430,0
|
|
20230809,182400,54717341139,2430,2430,2430,2430,0
|
|
20230809,182300,54717341139,2430,2430,2430,2430,0
|
|
20230809,182200,54717341139,2430,2430,2430,2430,0
|
|
20230809,182100,54717341139,2430,2430,2430,2430,295777
|
|
20230809,182000,54717341139,2430,2430,2430,2430,0
|
|
20230809,181900,54717341139,2430,2430,2430,2430,0
|
|
20230809,181800,54717341139,2430,2430,2430,2430,0
|
|
20230809,181700,54717341139,2430,2430,2430,2430,0
|
|
20230809,181600,54717341139,2430,2430,2430,2430,0
|
|
20230809,181500,54717341139,2430,2430,2430,2430,0
|
|
20230809,181400,54717341139,2430,2430,2430,2430,0
|
|
20230809,181300,54717341139,2430,2430,2430,2430,0
|
|
20230809,181200,54717341139,2430,2430,2430,2430,0
|
|
20230809,181100,54717341139,2430,2430,2430,2430,0
|
|
20230809,181000,54717341139,2430,2430,2430,2430,0
|
|
20230809,180900,54717341139,2430,2430,2430,2430,0
|
|
20230809,180800,54717341139,2430,2430,2430,2430,0
|
|
20230809,180700,54717341139,2430,2430,2430,2430,0
|
|
20230809,180600,54717341139,2430,2430,2430,2430,0
|
|
20230809,180500,54717341139,2430,2430,2430,2430,0
|
|
20230809,180400,54717341139,2430,2430,2430,2430,0
|
|
20230809,180300,54717341139,2430,2430,2430,2430,0
|
|
20230809,180200,54717341139,2430,2430,2430,2430,0
|
|
20230809,180100,54717341139,2430,2430,2430,2430,0
|
|
20230809,180000,54717341139,2430,2430,2430,2430,0
|
|
20230809,175900,54717341139,2430,2430,2430,2430,0
|
|
20230809,175800,54717341139,2430,2430,2430,2430,0
|
|
20230809,175700,54717341139,2430,2430,2430,2430,0
|
|
20230809,175600,54717341139,2430,2430,2430,2430,0
|
|
20230809,175500,54717341139,2430,2430,2430,2430,0
|
|
20230809,175400,54717341139,2430,2430,2430,2430,0
|
|
20230809,175300,54717341139,2430,2430,2430,2430,0
|
|
20230809,175200,54717341139,2430,2430,2430,2430,0
|
|
20230809,175100,54717341139,2430,2430,2430,2430,295777
|
|
20230809,175000,54717341139,2430,2430,2430,2430,0
|
|
20230809,174900,54717341139,2430,2430,2430,2430,0
|
|
20230809,174800,54717341139,2430,2430,2430,2430,0
|
|
20230809,174700,54717341139,2430,2430,2430,2430,0
|
|
20230809,174600,54717341139,2430,2430,2430,2430,0
|
|
20230809,174500,54717341139,2430,2430,2430,2430,0
|
|
20230809,174400,54717341139,2430,2430,2430,2430,0
|
|
20230809,174300,54717341139,2430,2430,2430,2430,0
|
|
20230809,174200,54717341139,2430,2430,2430,2430,0
|
|
20230809,174100,54717341139,2430,2430,2430,2430,0
|
|
20230809,174000,54717341139,2430,2430,2430,2430,0
|
|
20230809,173900,54717341139,2430,2430,2430,2430,0
|
|
20230809,173800,54717341139,2430,2430,2430,2430,0
|
|
20230809,173700,54717341139,2430,2430,2430,2430,0
|
|
20230809,173600,54717341139,2430,2430,2430,2430,0
|
|
20230809,173500,54717341139,2430,2430,2430,2430,0
|
|
20230809,173400,54717341139,2430,2430,2430,2430,0
|
|
20230809,173300,54717341139,2430,2430,2430,2430,0
|
|
20230809,173200,54717341139,2430,2430,2430,2430,0
|
|
20230809,173100,54717341139,2430,2430,2430,2430,0
|
|
20230809,173000,54717341139,2430,2430,2430,2430,0
|
|
20230809,172900,54717341139,2430,2430,2430,2430,0
|
|
20230809,172800,54717341139,2430,2430,2430,2430,0
|
|
20230809,172700,54717341139,2430,2430,2430,2430,0
|
|
20230809,172600,54717341139,2430,2430,2430,2430,0
|
|
20230809,172500,54717341139,2430,2430,2430,2430,0
|
|
20230809,172400,54717341139,2430,2430,2430,2430,0
|
|
20230809,172300,54717341139,2430,2430,2430,2430,0
|
|
20230809,172200,54717341139,2430,2430,2430,2430,0
|
|
20230809,172100,54717341139,2430,2430,2430,2430,295777
|
|
20230809,172000,54717341139,2430,2430,2430,2430,0
|
|
20230809,171900,54717341139,2430,2430,2430,2430,0
|
|
20230809,171800,54717341139,2430,2430,2430,2430,0
|
|
20230809,171700,54717341139,2430,2430,2430,2430,0
|
|
20230809,171600,54717341139,2430,2430,2430,2430,0
|
|
20230809,171500,54717341139,2430,2430,2430,2430,0
|
|
20230809,171400,54717341139,2430,2430,2430,2430,0
|
|
20230809,171300,54717341139,2430,2430,2430,2430,0
|
|
20230809,171200,54717341139,2430,2430,2430,2430,0
|
|
20230809,171100,54717341139,2430,2430,2430,2430,0
|
|
20230809,171000,54717341139,2430,2430,2430,2430,0
|
|
20230809,170900,54717341139,2430,2430,2430,2430,0
|
|
20230809,170800,54717341139,2430,2430,2430,2430,0
|
|
20230809,170700,54717341139,2430,2430,2430,2430,0
|
|
20230809,170600,54717341139,2430,2430,2430,2430,0
|
|
20230809,170500,54717341139,2430,2430,2430,2430,0
|
|
20230809,170400,54717341139,2430,2430,2430,2430,0
|
|
20230809,170300,54717341139,2430,2430,2430,2430,0
|
|
20230809,170200,54717341139,2430,2430,2430,2430,0
|
|
20230809,170100,54717341139,2430,2430,2430,2430,0
|
|
20230809,170000,54717341139,2430,2430,2430,2430,0
|
|
20230809,165900,54717341139,2430,2430,2430,2430,0
|
|
20230809,165800,54717341139,2430,2430,2430,2430,0
|
|
20230809,165700,54717341139,2430,2430,2430,2430,0
|
|
20230809,165600,54717341139,2430,2430,2430,2430,0
|
|
20230809,165500,54717341139,2430,2430,2430,2430,0
|
|
20230809,165400,54717341139,2430,2430,2430,2430,0
|
|
20230809,165300,54717341139,2430,2430,2430,2430,0
|
|
20230809,165200,54717341139,2430,2430,2430,2430,0
|
|
20230809,165100,54717341139,2430,2430,2430,2430,295777
|
|
20230809,165000,54717341139,2430,2430,2430,2430,0
|
|
20230809,164900,54717341139,2430,2430,2430,2430,0
|
|
20230809,164800,54717341139,2430,2430,2430,2430,0
|
|
20230809,164700,54717341139,2430,2430,2430,2430,0
|
|
20230809,164600,54717341139,2430,2430,2430,2430,0
|
|
20230809,164500,54717341139,2430,2430,2430,2430,0
|
|
20230809,164400,54717341139,2430,2430,2430,2430,0
|
|
20230809,164300,54717341139,2430,2430,2430,2430,0
|
|
20230809,164200,54717341139,2430,2430,2430,2430,0
|
|
20230809,164100,54717341139,2430,2430,2430,2430,0
|
|
20230809,164000,54717341139,2430,2430,2430,2430,0
|
|
20230809,163900,54717341139,2430,2430,2430,2430,0
|
|
20230809,163800,54717341139,2430,2430,2430,2430,0
|
|
20230809,163700,54717341139,2430,2430,2430,2430,0
|
|
20230809,163600,54717341139,2430,2430,2430,2430,0
|
|
20230809,163500,54717341139,2430,2430,2430,2430,0
|
|
20230809,163400,54717341139,2430,2430,2430,2430,0
|
|
20230809,163300,54717341139,2430,2430,2430,2430,0
|
|
20230809,163200,54717341139,2430,2430,2430,2430,0
|
|
20230809,163100,54717341139,2430,2430,2430,2430,0
|
|
20230809,163000,54717341139,2430,2430,2430,2430,0
|
|
20230809,162900,54717341139,2430,2430,2430,2430,0
|
|
20230809,162800,54717341139,2430,2430,2430,2430,0
|
|
20230809,162700,54717341139,2430,2430,2430,2430,0
|
|
20230809,162600,54717341139,2430,2430,2430,2430,0
|
|
20230809,162500,54717341139,2430,2430,2430,2430,0
|
|
20230809,162400,54717341139,2430,2430,2430,2430,0
|
|
20230809,162300,54717341139,2430,2430,2430,2430,0
|
|
20230809,162200,54717341139,2430,2430,2430,2430,0
|
|
20230809,162100,54717341139,2430,2430,2430,2430,295777
|
|
20230809,162000,54717341139,2430,2430,2430,2430,0
|
|
20230809,161900,54717341139,2430,2430,2430,2430,0
|
|
20230809,161800,54717341139,2430,2430,2430,2430,0
|
|
20230809,161700,54717341139,2430,2430,2430,2430,0
|
|
20230809,161600,54717341139,2430,2430,2430,2430,0
|
|
20230809,161500,54717341139,2430,2430,2430,2430,0
|
|
20230809,161400,54717341139,2430,2430,2430,2430,0
|
|
20230809,161300,54717341139,2430,2430,2430,2430,0
|
|
20230809,161200,54717341139,2430,2430,2430,2430,0
|
|
20230809,161100,54717341139,2430,2430,2430,2430,0
|
|
20230809,161000,54717341139,2430,2430,2430,2430,0
|
|
20230809,160900,54717341139,2430,2430,2430,2430,0
|
|
20230809,160800,54717341139,2430,2430,2430,2430,0
|
|
20230809,160700,54717341139,2430,2430,2430,2430,0
|
|
20230809,160600,54717341139,2430,2430,2430,2430,0
|
|
20230809,160500,54717341139,2430,2430,2430,2430,0
|
|
20230809,160400,54717341139,2430,2430,2430,2430,0
|
|
20230809,160300,54717341139,2430,2430,2430,2430,0
|
|
20230809,160200,54717341139,2430,2430,2430,2430,0
|
|
20230809,160100,54717341139,2430,2430,2430,2430,0
|
|
20230809,160000,54717341139,2430,2430,2430,2430,0
|
|
20230809,155900,54717341139,2430,2430,2430,2430,0
|
|
20230809,155800,54717341139,2430,2430,2430,2430,0
|
|
20230809,155700,54717341139,2430,2430,2430,2430,0
|
|
20230809,155600,54717341139,2430,2430,2430,2430,0
|
|
20230809,155500,54717341139,2430,2430,2430,2430,0
|
|
20230809,155400,54717341139,2430,2430,2430,2430,0
|
|
20230809,155300,54717341139,2430,2430,2430,2430,0
|
|
20230809,155200,54717341139,2430,2430,2430,2430,0
|
|
20230809,155100,54717341139,2430,2430,2430,2430,295777
|
|
20230809,155000,54717341139,2430,2430,2430,2430,0
|
|
20230809,154900,54717341139,2430,2430,2430,2430,0
|
|
20230809,154800,54717341139,2430,2430,2430,2430,0
|
|
20230809,154700,54717341139,2430,2430,2430,2430,0
|
|
20230809,154600,54717341139,2430,2430,2430,2430,0
|
|
20230809,154500,54717341139,2430,2430,2430,2430,0
|
|
20230809,154400,54717341139,2430,2430,2430,2430,0
|
|
20230809,154300,54717341139,2430,2430,2430,2430,0
|
|
20230809,154200,54717341139,2430,2430,2430,2430,0
|
|
20230809,154100,54717341139,2430,2430,2430,2430,0
|
|
20230809,154000,54717341139,2430,2430,2430,2430,0
|
|
20230809,153900,54717341139,2430,2430,2430,2430,0
|
|
20230809,153800,54717341139,2430,2430,2430,2430,0
|
|
20230809,153700,54717341139,2430,2430,2430,2430,0
|
|
20230809,153600,54717341139,2430,2430,2430,2430,0
|
|
20230809,153500,54717341139,2430,2430,2430,2430,0
|
|
20230809,153400,54717341139,2430,2430,2430,2430,0
|
|
20230809,153300,54717341139,2430,2430,2430,2430,0
|
|
20230809,153200,54717341139,2430,2430,2430,2430,0
|
|
20230809,153100,54717341139,2430,2430,2430,2430,0
|
|
20230809,153000,54717341139,2430,2430,2430,2430,295777
|
|
20230809,152900,53998603029,2410,2410,2410,2410,0
|
|
20230809,152800,53998603029,2410,2410,2410,2410,0
|
|
20230809,152700,53998603029,2410,2410,2410,2410,0
|
|
20230809,152600,53998603029,2410,2410,2410,2410,0
|
|
20230809,152500,53998603029,2410,2410,2410,2410,0
|
|
20230809,152400,53998603029,2410,2410,2410,2410,0
|
|
20230809,152300,53998603029,2410,2410,2410,2410,0
|
|
20230809,152200,53998603029,2410,2410,2410,2410,0
|
|
20230809,152100,53998603029,2410,2410,2410,2410,0
|
|
20230809,152000,53998603029,2410,2410,2410,2410,0
|
|
20230809,151900,53998603029,2410,2450,2465,2400,468544
|
|
20230809,151800,52860875899,2455,2470,2485,2435,187317
|
|
20230809,151700,52399615479,2480,2515,2520,2440,668330
|
|
20230809,151600,50722850819,2520,2510,2520,2505,168296
|
|
20230809,151500,50299686289,2515,2510,2515,2500,133752
|
|
20230809,151400,49964105224,2515,2490,2515,2485,191067
|
|
20230809,151300,49485439224,2490,2485,2500,2480,133756
|
|
20230809,151200,49152240514,2480,2475,2485,2470,59425
|
|
20230809,151100,49004900234,2470,2460,2475,2455,69880
|
|
20230809,151000,48832718379,2460,2445,2465,2440,71994
|
|
20230809,150900,48656313719,2450,2455,2460,2440,58060
|
|
20230809,150800,48513984939,2455,2465,2470,2430,90755
|
|
20230809,150700,48291729419,2470,2460,2475,2455,39814
|
|
20230809,150600,48193487549,2465,2475,2475,2460,69190
|
|
20230809,150500,48022719744,2470,2455,2490,2455,141079
|
|
20230809,150400,47672982174,2460,2465,2470,2430,190136
|
|
20230809,150300,47207537939,2465,2480,2480,2460,83735
|
|
20230809,150200,47000973799,2480,2490,2490,2455,195500
|
|
20230809,150100,46518097994,2485,2485,2495,2480,90255
|
|
20230809,150000,46293627569,2485,2495,2495,2480,93966
|
|
20230809,145900,46060211949,2490,2485,2500,2470,184420
|
|
20230809,145800,45602339079,2480,2465,2505,2460,147154
|
|
20230809,145700,45236551329,2470,2520,2520,2420,1264727
|
|
20230809,145600,42082644619,2520,2520,2520,2515,273566
|
|
20230809,145500,41393285159,2520,2510,2520,2505,370848
|
|
20230809,145400,40459900504,2510,2495,2510,2495,266730
|
|
20230809,145300,39793021049,2500,2495,2500,2490,167756
|
|
20230809,145200,39374209064,2495,2495,2495,2485,153815
|
|
20230809,145100,38990550209,2490,2485,2495,2485,62599
|
|
20230809,145000,38834734449,2485,2490,2495,2480,117483
|
|
20230809,144900,38542201359,2485,2470,2495,2465,308224
|
|
20230809,144800,37776317909,2470,2470,2470,2460,9491
|
|
20230809,144700,37752920044,2465,2475,2475,2465,42471
|
|
20230809,144600,37647972304,2475,2450,2475,2450,76451
|
|
20230809,144500,37459483699,2450,2440,2455,2440,19912
|
|
20230809,144400,37410750494,2440,2440,2445,2435,13584
|
|
20230809,144300,37377604854,2435,2435,2445,2435,5825
|
|
20230809,144200,37363383989,2435,2425,2445,2420,6499
|
|
20230809,144100,37347583554,2425,2415,2435,2415,16310
|
|
20230809,144000,37308057304,2420,2420,2425,2415,10134
|
|
20230809,143900,37283561034,2425,2425,2425,2410,39917
|
|
20230809,143800,37187091654,2425,2435,2435,2425,46703
|
|
20230809,143700,37073722939,2435,2440,2440,2435,4561
|
|
20230809,143600,37062612354,2440,2435,2445,2430,16400
|
|
20230809,143500,37022645089,2440,2445,2450,2435,15403
|
|
20230809,143400,36985108794,2445,2435,2450,2435,5979
|
|
20230809,143300,36970509234,2435,2440,2445,2435,29327
|
|
20230809,143200,36898934014,2445,2450,2455,2445,21035
|
|
20230809,143100,36847434589,2455,2445,2455,2445,12056
|
|
20230809,143000,36817925874,2445,2440,2450,2440,13279
|
|
20230809,142900,36785473989,2445,2445,2450,2440,4424
|
|
20230809,142800,36774667429,2445,2450,2450,2445,7256
|
|
20230809,142700,36756921619,2445,2445,2450,2445,4260
|
|
20230809,142600,36746490929,2445,2445,2450,2445,6327
|
|
20230809,142500,36731017039,2445,2445,2445,2440,2110
|
|
20230809,142400,36725864429,2445,2445,2445,2440,5521
|
|
20230809,142300,36712365809,2445,2445,2455,2445,7867
|
|
20230809,142200,36693100294,2450,2445,2450,2440,2340
|
|
20230809,142100,36687378999,2445,2445,2450,2435,12035
|
|
20230809,142000,36657967969,2440,2440,2445,2435,11241
|
|
20230809,141900,36630538374,2440,2435,2445,2435,7427
|
|
20230809,141800,36612441974,2440,2440,2445,2435,1783
|
|
20230809,141700,36608092919,2435,2435,2445,2435,20137
|
|
20230809,141600,36559038989,2435,2445,2445,2435,12191
|
|
20230809,141500,36529321589,2445,2445,2455,2440,22728
|
|
20230809,141400,36473817679,2445,2450,2455,2435,14160
|
|
20230809,141300,36439220614,2450,2455,2460,2445,4753
|
|
20230809,141200,36427554669,2455,2460,2465,2450,13283
|
|
20230809,141100,36394893219,2460,2450,2460,2445,5324
|
|
20230809,141000,36381844394,2445,2445,2445,2440,6427
|
|
20230809,140900,36366151964,2445,2460,2465,2445,16884
|
|
20230809,140800,36324690459,2460,2455,2460,2450,5856
|
|
20230809,140700,36310319114,2455,2455,2455,2440,8615
|
|
20230809,140600,36289226284,2455,2440,2460,2440,9955
|
|
20230809,140500,36264856884,2440,2430,2440,2425,25963
|
|
20230809,140400,36201817964,2430,2430,2435,2425,10502
|
|
20230809,140300,36176301834,2435,2435,2445,2430,12211
|
|
20230809,140200,36146543449,2435,2440,2440,2435,5495
|
|
20230809,140100,36133136404,2435,2450,2450,2435,2650
|
|
20230809,140000,36126676224,2450,2440,2450,2435,10242
|
|
20230809,135900,36101722999,2440,2440,2445,2440,18720
|
|
20230809,135800,36056004529,2440,2450,2455,2440,2107
|
|
20230809,135700,36050851949,2445,2450,2455,2440,29208
|
|
20230809,135600,35979511264,2455,2460,2465,2455,5787
|
|
20230809,135500,35965297324,2460,2465,2465,2460,2148
|
|
20230809,135400,35960013219,2465,2465,2465,2460,8093
|
|
20230809,135300,35940072919,2465,2465,2465,2460,5482
|
|
20230809,135200,35926569884,2470,2470,2475,2465,22820
|
|
20230809,135100,35870201814,2475,2470,2475,2465,39049
|
|
20230809,135000,35773677719,2470,2465,2475,2460,33351
|
|
20230809,134900,35691361269,2465,2455,2470,2445,37031
|
|
20230809,134800,35600193674,2455,2450,2455,2450,2132
|
|
20230809,134700,35594964544,2450,2455,2455,2450,5094
|
|
20230809,134600,35582472449,2455,2445,2455,2445,6039
|
|
20230809,134500,35567662264,2450,2445,2455,2445,15948
|
|
20230809,134400,35528539709,2445,2445,2450,2440,7964
|
|
20230809,134300,35509066889,2445,2440,2450,2435,21765
|
|
20230809,134200,35455927309,2440,2445,2445,2435,6595
|
|
20230809,134100,35439834644,2435,2445,2445,2435,21350
|
|
20230809,134000,35387752154,2445,2455,2455,2440,7542
|
|
20230809,133900,35369278699,2455,2450,2455,2440,12059
|
|
20230809,133800,35339795989,2450,2445,2460,2445,21875
|
|
20230809,133700,35286192189,2445,2440,2445,2435,8083
|
|
20230809,133600,35266431714,2435,2445,2445,2435,2325
|
|
20230809,133500,35260769004,2445,2435,2445,2435,1938
|
|
20230809,133400,35256044509,2435,2440,2450,2435,4992
|
|
20230809,133300,35243867049,2435,2450,2455,2435,17034
|
|
20230809,133200,35202200899,2445,2440,2450,2435,4194
|
|
20230809,133100,35191965034,2435,2455,2455,2435,20692
|
|
20230809,133000,35141371399,2455,2465,2465,2450,7902
|
|
20230809,132900,35121980584,2465,2465,2465,2450,15757
|
|
20230809,132800,35083238719,2465,2460,2465,2450,9642
|
|
20230809,132700,35059527714,2460,2460,2465,2455,5849
|
|
20230809,132600,35045127429,2460,2465,2465,2455,5472
|
|
20230809,132500,35031665214,2465,2460,2470,2455,4908
|
|
20230809,132400,35019576249,2470,2450,2470,2445,43778
|
|
20230809,132300,34911905654,2450,2445,2450,2445,2848
|
|
20230809,132200,34904937789,2450,2450,2450,2445,3518
|
|
20230809,132100,34896333989,2445,2445,2450,2445,4406
|
|
20230809,132000,34885559399,2450,2440,2450,2440,3842
|
|
20230809,131900,34876168819,2440,2435,2440,2435,3775
|
|
20230809,131800,34866970954,2440,2445,2445,2435,22485
|
|
20230809,131700,34812109134,2445,2450,2450,2440,10568
|
|
20230809,131600,34786268744,2450,2435,2455,2435,28397
|
|
20230809,131500,34716797589,2435,2430,2440,2430,11009
|
|
20230809,131400,34689994559,2430,2425,2430,2425,4709
|
|
20230809,131300,34678563424,2425,2420,2430,2420,9642
|
|
20230809,131200,34655187104,2425,2425,2430,2415,9701
|
|
20230809,131100,34631696534,2425,2425,2425,2420,8469
|
|
20230809,131000,34611170234,2425,2420,2425,2420,5142
|
|
20230809,130900,34598718199,2420,2425,2425,2420,3570
|
|
20230809,130800,34590077254,2420,2430,2430,2415,29718
|
|
20230809,130700,34518093164,2430,2430,2430,2420,5099
|
|
20230809,130600,34505722774,2430,2420,2430,2410,48269
|
|
20230809,130500,34389178049,2415,2430,2440,2415,48782
|
|
20230809,130400,34270895494,2430,2435,2445,2420,64917
|
|
20230809,130300,34113220544,2430,2455,2455,2420,69634
|
|
20230809,130200,33943762484,2450,2450,2455,2440,3884
|
|
20230809,130100,33934255724,2455,2455,2455,2445,6469
|
|
20230809,130000,33918406649,2455,2450,2460,2445,23219
|
|
20230809,125900,33861512694,2450,2460,2460,2450,5796
|
|
20230809,125800,33847291104,2460,2460,2465,2455,3987
|
|
20230809,125700,33837478789,2460,2450,2460,2445,10663
|
|
20230809,125600,33811320559,2450,2460,2465,2450,16860
|
|
20230809,125500,33769936729,2460,2460,2465,2460,2441
|
|
20230809,125400,33763930974,2460,2455,2465,2450,4768
|
|
20230809,125300,33752215804,2455,2470,2470,2440,30491
|
|
20230809,125200,33677383354,2470,2465,2480,2465,26211
|
|
20230809,125100,33612578174,2470,2470,2470,2465,5098
|
|
20230809,125000,33599998334,2475,2470,2475,2460,5045
|
|
20230809,124900,33587540719,2465,2475,2475,2460,24368
|
|
20230809,124800,33527497814,2475,2465,2475,2465,16779
|
|
20230809,124700,33486035439,2470,2465,2470,2460,8003
|
|
20230809,124600,33466309789,2465,2450,2465,2450,20578
|
|
20230809,124500,33415774699,2450,2450,2465,2450,13319
|
|
20230809,124400,33383043209,2450,2470,2475,2450,25926
|
|
20230809,124300,33319243669,2470,2475,2480,2465,35181
|
|
20230809,124200,33232256554,2480,2480,2480,2475,14909
|
|
20230809,124100,33195323724,2480,2480,2480,2470,27381
|
|
20230809,124000,33127472134,2470,2470,2480,2470,9495
|
|
20230809,123900,33103985624,2475,2470,2475,2465,3664
|
|
20230809,123800,33094942664,2470,2460,2470,2460,4641
|
|
20230809,123700,33083499664,2460,2465,2465,2450,15777
|
|
20230809,123600,33044704029,2465,2490,2495,2460,31971
|
|
20230809,123500,32965512994,2490,2475,2495,2475,104503
|
|
20230809,123400,32705179789,2475,2460,2475,2455,25813
|
|
20230809,123300,32641428029,2455,2460,2465,2455,15830
|
|
20230809,123200,32602461924,2460,2440,2460,2440,20903
|
|
20230809,123100,32551214304,2440,2435,2445,2435,10443
|
|
20230809,123000,32525732454,2435,2435,2440,2430,2164
|
|
20230809,122900,32520460639,2435,2430,2440,2415,41242
|
|
20230809,122800,32420482189,2430,2445,2445,2430,22500
|
|
20230809,122700,32365627214,2445,2445,2450,2445,637
|
|
20230809,122600,32364068414,2445,2450,2450,2440,20213
|
|
20230809,122500,32314636034,2450,2460,2465,2445,25327
|
|
20230809,122400,32252567289,2460,2465,2475,2455,39660
|
|
20230809,122300,32154749219,2465,2455,2470,2455,11922
|
|
20230809,122200,32125392569,2455,2450,2465,2450,11326
|
|
20230809,122100,32097581829,2455,2455,2455,2450,2423
|
|
20230809,122000,32091635169,2450,2450,2455,2445,12640
|
|
20230809,121900,32060673054,2455,2455,2460,2450,5431
|
|
20230809,121800,32047358729,2445,2445,2465,2440,31299
|
|
20230809,121700,31970652874,2450,2440,2450,2440,4018
|
|
20230809,121600,31960833494,2450,2440,2450,2430,20139
|
|
20230809,121500,31911735059,2440,2445,2455,2440,16575
|
|
20230809,121400,31871151549,2450,2445,2460,2445,37393
|
|
20230809,121300,31779533189,2445,2425,2445,2420,16654
|
|
20230809,121200,31739003449,2420,2415,2425,2410,7631
|
|
20230809,121100,31720530384,2415,2430,2435,2410,19571
|
|
20230809,121000,31673108944,2430,2440,2445,2430,36824
|
|
20230809,120900,31583283689,2440,2430,2445,2430,37920
|
|
20230809,120800,31490875879,2430,2420,2430,2410,15014
|
|
20230809,120700,31454476054,2420,2400,2420,2395,36451
|
|
20230809,120600,31366918109,2400,2420,2420,2400,14929
|
|
20230809,120500,31331010254,2420,2410,2420,2405,29945
|
|
20230809,120400,31258828909,2410,2430,2435,2405,28568
|
|
20230809,120300,31189751764,2430,2435,2440,2430,16321
|
|
20230809,120200,31149985764,2435,2420,2435,2415,29963
|
|
20230809,120100,31077255444,2420,2410,2435,2410,86307
|
|
20230809,120000,30868225259,2410,2380,2410,2375,109143
|
|
20230809,115900,30607342159,2380,2465,2470,2380,167906
|
|
20230809,115800,30201558329,2470,2465,2475,2455,31319
|
|
20230809,115700,30124436859,2470,2495,2500,2465,133686
|
|
20230809,115600,29792363754,2500,2495,2500,2490,35313
|
|
20230809,115500,29704220554,2495,2490,2495,2485,54085
|
|
20230809,115400,29569415079,2490,2490,2495,2485,34959
|
|
20230809,115300,29482427279,2490,2490,2495,2475,64530
|
|
20230809,115200,29322097104,2485,2470,2490,2470,65227
|
|
20230809,115100,29160507099,2475,2460,2475,2460,30366
|
|
20230809,115000,29085597404,2470,2475,2490,2455,66632
|
|
20230809,114900,28920763269,2475,2470,2475,2450,57653
|
|
20230809,114800,28778865849,2465,2480,2495,2465,157574
|
|
20230809,114700,28387364694,2480,2440,2480,2440,68424
|
|
20230809,114600,28218665114,2440,2445,2445,2435,27440
|
|
20230809,114500,28151758619,2445,2440,2450,2435,14222
|
|
20230809,114400,28117025104,2445,2440,2445,2435,9815
|
|
20230809,114300,28093074689,2445,2440,2445,2435,25268
|
|
20230809,114200,28031432749,2440,2435,2440,2425,39527
|
|
20230809,114100,27935340369,2435,2465,2465,2425,129360
|
|
20230809,114000,27619168909,2465,2445,2465,2440,105904
|
|
20230809,113900,27359672034,2445,2440,2450,2430,110266
|
|
20230809,113800,27090283919,2440,2420,2445,2420,61282
|
|
20230809,113700,26941087509,2420,2415,2420,2405,17218
|
|
20230809,113600,26899538814,2415,2400,2415,2400,19083
|
|
20230809,113500,26853623489,2400,2405,2405,2400,8990
|
|
20230809,113400,26832040479,2400,2410,2410,2395,12725
|
|
20230809,113300,26801477889,2405,2410,2415,2405,14761
|
|
20230809,113200,26765938834,2415,2395,2415,2390,21795
|
|
20230809,113100,26713579979,2395,2395,2400,2385,37015
|
|
20230809,113000,26625012014,2395,2410,2415,2395,55028
|
|
20230809,112900,26492774484,2410,2410,2415,2405,40186
|
|
20230809,112800,26395999194,2410,2420,2425,2410,39272
|
|
20230809,112700,26301115294,2415,2420,2430,2415,100660
|
|
20230809,112600,26057033239,2415,2400,2420,2395,92915
|
|
20230809,112500,25833218144,2400,2400,2415,2390,48037
|
|
20230809,112400,25717687919,2410,2390,2415,2380,53792
|
|
20230809,112300,25588780214,2390,2410,2420,2390,82511
|
|
20230809,112200,25390461219,2415,2400,2430,2385,284479
|
|
20230809,112100,24705111344,2395,2395,2400,2380,96660
|
|
20230809,112000,24473707819,2395,2395,2395,2395,0
|
|
20230809,111900,24473707819,2395,2390,2395,2385,42597
|
|
20230809,111800,24371749344,2390,2365,2390,2360,145072
|
|
20230809,111700,24026917824,2360,2360,2365,2355,27745
|
|
20230809,111600,23961449369,2365,2345,2365,2345,18078
|
|
20230809,111500,23918906849,2345,2355,2360,2345,17597
|
|
20230809,111400,23877488979,2360,2335,2360,2335,16901
|
|
20230809,111300,23837686244,2335,2355,2365,2335,91619
|
|
20230809,111200,23621771484,2355,2335,2355,2330,72272
|
|
20230809,111100,23452244374,2335,2330,2340,2330,18763
|
|
20230809,111000,23408455979,2330,2325,2330,2315,34066
|
|
20230809,110900,23329300724,2325,2330,2330,2320,13950
|
|
20230809,110800,23296857839,2330,2325,2330,2320,16132
|
|
20230809,110700,23259332644,2325,2335,2335,2325,6509
|
|
20230809,110600,23244196969,2335,2330,2335,2325,12236
|
|
20230809,110500,23215708324,2330,2335,2345,2320,23161
|
|
20230809,110400,23161638304,2340,2315,2345,2310,107118
|
|
20230809,110300,22911754309,2310,2335,2335,2310,45296
|
|
20230809,110200,22806586304,2335,2345,2345,2335,55878
|
|
20230809,110100,22675832889,2345,2325,2345,2320,114994
|
|
20230809,110000,22407579734,2320,2320,2320,2310,47705
|
|
20230809,105900,22297045464,2320,2315,2320,2310,27325
|
|
20230809,105800,22233786159,2315,2310,2315,2305,28023
|
|
20230809,105700,22168944769,2315,2315,2315,2310,19007
|
|
20230809,105600,22124980769,2310,2300,2315,2300,30124
|
|
20230809,105500,22055372874,2305,2310,2310,2305,10684
|
|
20230809,105400,22030726009,2310,2295,2310,2290,22865
|
|
20230809,105300,21978080529,2290,2300,2300,2290,23537
|
|
20230809,105200,21924005769,2295,2290,2300,2290,17765
|
|
20230809,105100,21883186739,2295,2300,2300,2290,4919
|
|
20230809,105000,21871893329,2300,2300,2300,2290,25340
|
|
20230809,104900,21813631029,2300,2310,2310,2295,28542
|
|
20230809,104800,21747891174,2305,2290,2310,2285,119921
|
|
20230809,104700,21471786244,2290,2270,2295,2270,83585
|
|
20230809,104600,21280693539,2270,2265,2275,2265,27742
|
|
20230809,104500,21217757974,2265,2260,2265,2255,17925
|
|
20230809,104400,21177249024,2260,2260,2265,2245,40593
|
|
20230809,104300,21085764949,2260,2265,2265,2260,3806
|
|
20230809,104200,21077161289,2265,2265,2265,2255,18361
|
|
20230809,104100,21035689044,2270,2265,2270,2260,6419
|
|
20230809,104000,21021133404,2260,2265,2270,2260,7380
|
|
20230809,103900,21004421574,2255,2265,2265,2255,11990
|
|
20230809,103800,20977375954,2260,2275,2275,2255,9810
|
|
20230809,103700,20955174254,2275,2270,2280,2250,49684
|
|
20230809,103600,20842492354,2270,2255,2270,2250,19183
|
|
20230809,103500,20799110794,2255,2250,2260,2245,40996
|
|
20230809,103400,20706780799,2250,2255,2260,2250,15790
|
|
20230809,103300,20671191594,2255,2245,2260,2240,31827
|
|
20230809,103200,20599713434,2245,2265,2265,2245,48460
|
|
20230809,103100,20490642144,2260,2265,2275,2260,8461
|
|
20230809,103000,20471470394,2265,2255,2275,2255,22306
|
|
20230809,102900,20421030644,2255,2260,2265,2255,14032
|
|
20230809,102800,20389367979,2260,2265,2270,2260,19819
|
|
20230809,102700,20344502629,2270,2255,2270,2245,48368
|
|
20230809,102600,20235596484,2260,2275,2275,2250,60332
|
|
20230809,102500,20099125984,2270,2265,2285,2265,20068
|
|
20230809,102400,20053543139,2275,2285,2290,2265,24577
|
|
20230809,102300,19997624374,2275,2265,2285,2265,14670
|
|
20230809,102200,19964346879,2280,2285,2290,2265,31803
|
|
20230809,102100,19891822949,2280,2270,2285,2265,24025
|
|
20230809,102000,19837241379,2270,2280,2285,2260,46906
|
|
20230809,101900,19730790419,2285,2295,2295,2275,18042
|
|
20230809,101800,19689616804,2295,2300,2305,2285,57312
|
|
20230809,101700,19558012189,2300,2305,2310,2300,35259
|
|
20230809,101600,19476789479,2305,2300,2310,2295,29459
|
|
20230809,101500,19408931859,2305,2300,2305,2295,13291
|
|
20230809,101400,19378357174,2300,2300,2300,2285,24709
|
|
20230809,101300,19321669994,2300,2280,2300,2275,41589
|
|
20230809,101200,19226413219,2280,2275,2280,2275,11855
|
|
20230809,101100,19199415809,2285,2265,2290,2250,109732
|
|
20230809,101000,18950824634,2265,2295,2310,2260,159278
|
|
20230809,100900,18587226224,2295,2320,2330,2295,145521
|
|
20230809,100800,18250767059,2330,2300,2330,2295,82738
|
|
20230809,100700,18059425019,2310,2315,2325,2295,78516
|
|
20230809,100600,17877957204,2320,2295,2325,2295,115961
|
|
20230809,100500,17609830544,2290,2285,2295,2285,18527
|
|
20230809,100400,17567422324,2290,2295,2300,2280,56845
|
|
20230809,100300,17437302494,2295,2300,2310,2295,99204
|
|
20230809,100200,17209078554,2300,2285,2300,2280,99374
|
|
20230809,100100,16981156129,2280,2285,2290,2275,50130
|
|
20230809,100000,16866501904,2285,2265,2285,2260,87971
|
|
20230809,095900,16666300769,2270,2280,2280,2265,23782
|
|
20230809,095800,16612287229,2270,2275,2280,2265,45909
|
|
20230809,095700,16507939529,2275,2280,2285,2275,24286
|
|
20230809,095600,16452619049,2285,2260,2285,2255,33352
|
|
20230809,095500,16377168054,2260,2285,2285,2260,63809
|
|
20230809,095400,16232303299,2285,2280,2295,2275,74240
|
|
20230809,095300,16062601039,2280,2255,2290,2245,96257
|
|
20230809,095200,15844380984,2250,2240,2260,2240,46947
|
|
20230809,095100,15738784039,2250,2265,2265,2240,31475
|
|
20230809,095000,15667923024,2255,2265,2270,2245,81804
|
|
20230809,094900,15483320214,2265,2275,2275,2255,89196
|
|
20230809,094800,15281556114,2280,2265,2300,2260,107591
|
|
20230809,094700,15036177719,2260,2240,2275,2215,221195
|
|
20230809,094600,14540996344,2235,2275,2280,2220,282244
|
|
20230809,094500,13907605679,2280,2325,2335,2270,290500
|
|
20230809,094400,13240753569,2330,2305,2330,2295,81028
|
|
20230809,094300,13053121504,2310,2300,2315,2285,190437
|
|
20230809,094200,12615105624,2295,2340,2380,2295,408522
|
|
20230809,094100,11658795699,2325,2275,2355,2270,430826
|
|
20230809,094000,10658806424,2270,2225,2290,2225,219407
|
|
20230809,093900,10163083614,2230,2240,2250,2225,82864
|
|
20230809,093800,9977963429,2245,2250,2255,2235,78604
|
|
20230809,093700,9801448364,2250,2220,2250,2210,175716
|
|
20230809,093600,9409906929,2225,2230,2255,2220,185288
|
|
20230809,093500,8995341359,2230,2210,2235,2190,104971
|
|
20230809,093400,8763806354,2200,2265,2270,2165,365244
|
|
20230809,093300,7952975549,2265,2215,2275,2205,338257
|
|
20230809,093200,7193320439,2210,2195,2245,2190,482018
|
|
20230809,093100,6128007984,2195,2180,2200,2180,131333
|
|
20230809,093000,5840893094,2165,2165,2165,2165,0
|
|
20230809,092900,5840893094,2165,2155,2165,2150,139430
|
|
20230809,092800,5539630224,2150,2150,2150,2145,49707
|
|
20230809,092700,5432859644,2150,2155,2155,2145,22279
|
|
20230809,092600,5384986729,2150,2145,2155,2140,14880
|
|
20230809,092500,5353029384,2145,2135,2150,2130,51324
|
|
20230809,092400,5243292679,2135,2160,2160,2135,56020
|
|
20230809,092300,5122918419,2160,2150,2160,2135,93417
|
|
20230809,092200,4922318984,2140,2145,2160,2130,190219
|
|
20230809,092100,4513620929,2145,2120,2155,2115,111891
|
|
20230809,092000,4274414089,2120,2125,2125,2100,52625
|
|
20230809,091900,4163198274,2120,2130,2140,2100,92050
|
|
20230809,091800,3968019574,2130,2100,2130,2100,149902
|
|
20230809,091700,3652037414,2100,2090,2100,2085,147908
|
|
20230809,091600,3342030629,2090,2065,2095,2065,45035
|
|
20230809,091500,3248105539,2065,2075,2075,2060,71815
|
|
20230809,091400,3099759214,2080,2085,2095,2065,135392
|
|
20230809,091300,2818100304,2090,2080,2095,2075,112865
|
|
20230809,091200,2582290824,2085,2055,2085,2050,125070
|
|
20230809,091100,2323363144,2050,2055,2060,2045,47441
|
|
20230809,091000,2225993004,2055,2040,2065,2035,56045
|
|
20230809,090900,2110952569,2040,2035,2050,2030,43484
|
|
20230809,090800,2022293289,2035,2045,2045,2020,69834
|
|
20230809,090700,1879943269,2050,2060,2070,2035,91435
|
|
20230809,090600,1692660884,2060,2030,2070,2020,124253
|
|
20230809,090500,1437977559,2030,2000,2035,1999,67170
|
|
20230809,090400,1302897833,2005,2035,2045,2000,96737
|
|
20230809,090300,1107090913,2035,2030,2050,2015,168657
|
|
20230809,090200,764160578,2030,1994,2030,1985,143105
|
|
20230809,090100,477286056,1994,1973,1995,1961,88344
|
|
20230809,090000,302276467,1972,1969,1980,1959,153179
|