594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185100,27624200925,2475,2475,2475,2475,93705
|
|
20230810,185000,27624200925,2475,2475,2475,2475,0
|
|
20230810,184900,27624200925,2475,2475,2475,2475,0
|
|
20230810,184800,27624200925,2475,2475,2475,2475,0
|
|
20230810,184700,27624200925,2475,2475,2475,2475,0
|
|
20230810,184600,27624200925,2475,2475,2475,2475,0
|
|
20230810,184500,27624200925,2475,2475,2475,2475,0
|
|
20230810,184400,27624200925,2475,2475,2475,2475,0
|
|
20230810,184300,27624200925,2475,2475,2475,2475,0
|
|
20230810,184200,27624200925,2475,2475,2475,2475,0
|
|
20230810,184100,27624200925,2475,2475,2475,2475,0
|
|
20230810,184000,27624200925,2475,2475,2475,2475,0
|
|
20230810,183900,27624200925,2475,2475,2475,2475,0
|
|
20230810,183800,27624200925,2475,2475,2475,2475,0
|
|
20230810,183700,27624200925,2475,2475,2475,2475,0
|
|
20230810,183600,27624200925,2475,2475,2475,2475,0
|
|
20230810,183500,27624200925,2475,2475,2475,2475,0
|
|
20230810,183400,27624200925,2475,2475,2475,2475,0
|
|
20230810,183300,27624200925,2475,2475,2475,2475,0
|
|
20230810,183200,27624200925,2475,2475,2475,2475,0
|
|
20230810,183100,27624200925,2475,2475,2475,2475,0
|
|
20230810,183000,27624200925,2475,2475,2475,2475,0
|
|
20230810,182900,27624200925,2475,2475,2475,2475,0
|
|
20230810,182800,27624200925,2475,2475,2475,2475,0
|
|
20230810,182700,27624200925,2475,2475,2475,2475,0
|
|
20230810,182600,27624200925,2475,2475,2475,2475,0
|
|
20230810,182500,27624200925,2475,2475,2475,2475,0
|
|
20230810,182400,27624200925,2475,2475,2475,2475,0
|
|
20230810,182300,27624200925,2475,2475,2475,2475,0
|
|
20230810,182200,27624200925,2475,2475,2475,2475,0
|
|
20230810,182100,27624200925,2475,2475,2475,2475,93705
|
|
20230810,182000,27624200925,2475,2475,2475,2475,0
|
|
20230810,181900,27624200925,2475,2475,2475,2475,0
|
|
20230810,181800,27624200925,2475,2475,2475,2475,0
|
|
20230810,181700,27624200925,2475,2475,2475,2475,0
|
|
20230810,181600,27624200925,2475,2475,2475,2475,0
|
|
20230810,181500,27624200925,2475,2475,2475,2475,0
|
|
20230810,181400,27624200925,2475,2475,2475,2475,0
|
|
20230810,181300,27624200925,2475,2475,2475,2475,0
|
|
20230810,181200,27624200925,2475,2475,2475,2475,0
|
|
20230810,181100,27624200925,2475,2475,2475,2475,0
|
|
20230810,181000,27624200925,2475,2475,2475,2475,0
|
|
20230810,180900,27624200925,2475,2475,2475,2475,0
|
|
20230810,180800,27624200925,2475,2475,2475,2475,0
|
|
20230810,180700,27624200925,2475,2475,2475,2475,0
|
|
20230810,180600,27624200925,2475,2475,2475,2475,0
|
|
20230810,180500,27624200925,2475,2475,2475,2475,0
|
|
20230810,180400,27624200925,2475,2475,2475,2475,0
|
|
20230810,180300,27624200925,2475,2475,2475,2475,0
|
|
20230810,180200,27624200925,2475,2475,2475,2475,0
|
|
20230810,180100,27624200925,2475,2475,2475,2475,0
|
|
20230810,180000,27624200925,2475,2475,2475,2475,0
|
|
20230810,175900,27624200925,2475,2475,2475,2475,0
|
|
20230810,175800,27624200925,2475,2475,2475,2475,0
|
|
20230810,175700,27624200925,2475,2475,2475,2475,0
|
|
20230810,175600,27624200925,2475,2475,2475,2475,0
|
|
20230810,175500,27624200925,2475,2475,2475,2475,0
|
|
20230810,175400,27624200925,2475,2475,2475,2475,0
|
|
20230810,175300,27624200925,2475,2475,2475,2475,0
|
|
20230810,175200,27624200925,2475,2475,2475,2475,0
|
|
20230810,175100,27624200925,2475,2475,2475,2475,93705
|
|
20230810,175000,27624200925,2475,2475,2475,2475,0
|
|
20230810,174900,27624200925,2475,2475,2475,2475,0
|
|
20230810,174800,27624200925,2475,2475,2475,2475,0
|
|
20230810,174700,27624200925,2475,2475,2475,2475,0
|
|
20230810,174600,27624200925,2475,2475,2475,2475,0
|
|
20230810,174500,27624200925,2475,2475,2475,2475,0
|
|
20230810,174400,27624200925,2475,2475,2475,2475,0
|
|
20230810,174300,27624200925,2475,2475,2475,2475,0
|
|
20230810,174200,27624200925,2475,2475,2475,2475,0
|
|
20230810,174100,27624200925,2475,2475,2475,2475,0
|
|
20230810,174000,27624200925,2475,2475,2475,2475,0
|
|
20230810,173900,27624200925,2475,2475,2475,2475,0
|
|
20230810,173800,27624200925,2475,2475,2475,2475,0
|
|
20230810,173700,27624200925,2475,2475,2475,2475,0
|
|
20230810,173600,27624200925,2475,2475,2475,2475,0
|
|
20230810,173500,27624200925,2475,2475,2475,2475,0
|
|
20230810,173400,27624200925,2475,2475,2475,2475,0
|
|
20230810,173300,27624200925,2475,2475,2475,2475,0
|
|
20230810,173200,27624200925,2475,2475,2475,2475,0
|
|
20230810,173100,27624200925,2475,2475,2475,2475,0
|
|
20230810,173000,27624200925,2475,2475,2475,2475,0
|
|
20230810,172900,27624200925,2475,2475,2475,2475,0
|
|
20230810,172800,27624200925,2475,2475,2475,2475,0
|
|
20230810,172700,27624200925,2475,2475,2475,2475,0
|
|
20230810,172600,27624200925,2475,2475,2475,2475,0
|
|
20230810,172500,27624200925,2475,2475,2475,2475,0
|
|
20230810,172400,27624200925,2475,2475,2475,2475,0
|
|
20230810,172300,27624200925,2475,2475,2475,2475,0
|
|
20230810,172200,27624200925,2475,2475,2475,2475,0
|
|
20230810,172100,27624200925,2475,2475,2475,2475,93705
|
|
20230810,172000,27624200925,2475,2475,2475,2475,0
|
|
20230810,171900,27624200925,2475,2475,2475,2475,0
|
|
20230810,171800,27624200925,2475,2475,2475,2475,0
|
|
20230810,171700,27624200925,2475,2475,2475,2475,0
|
|
20230810,171600,27624200925,2475,2475,2475,2475,0
|
|
20230810,171500,27624200925,2475,2475,2475,2475,0
|
|
20230810,171400,27624200925,2475,2475,2475,2475,0
|
|
20230810,171300,27624200925,2475,2475,2475,2475,0
|
|
20230810,171200,27624200925,2475,2475,2475,2475,0
|
|
20230810,171100,27624200925,2475,2475,2475,2475,0
|
|
20230810,171000,27624200925,2475,2475,2475,2475,0
|
|
20230810,170900,27624200925,2475,2475,2475,2475,0
|
|
20230810,170800,27624200925,2475,2475,2475,2475,0
|
|
20230810,170700,27624200925,2475,2475,2475,2475,0
|
|
20230810,170600,27624200925,2475,2475,2475,2475,0
|
|
20230810,170500,27624200925,2475,2475,2475,2475,0
|
|
20230810,170400,27624200925,2475,2475,2475,2475,0
|
|
20230810,170300,27624200925,2475,2475,2475,2475,0
|
|
20230810,170200,27624200925,2475,2475,2475,2475,0
|
|
20230810,170100,27624200925,2475,2475,2475,2475,0
|
|
20230810,170000,27624200925,2475,2475,2475,2475,0
|
|
20230810,165900,27624200925,2475,2475,2475,2475,0
|
|
20230810,165800,27624200925,2475,2475,2475,2475,0
|
|
20230810,165700,27624200925,2475,2475,2475,2475,0
|
|
20230810,165600,27624200925,2475,2475,2475,2475,0
|
|
20230810,165500,27624200925,2475,2475,2475,2475,0
|
|
20230810,165400,27624200925,2475,2475,2475,2475,0
|
|
20230810,165300,27624200925,2475,2475,2475,2475,0
|
|
20230810,165200,27624200925,2475,2475,2475,2475,0
|
|
20230810,165100,27624200925,2475,2475,2475,2475,93705
|
|
20230810,165000,27624200925,2475,2475,2475,2475,0
|
|
20230810,164900,27624200925,2475,2475,2475,2475,0
|
|
20230810,164800,27624200925,2475,2475,2475,2475,0
|
|
20230810,164700,27624200925,2475,2475,2475,2475,0
|
|
20230810,164600,27624200925,2475,2475,2475,2475,0
|
|
20230810,164500,27624200925,2475,2475,2475,2475,0
|
|
20230810,164400,27624200925,2475,2475,2475,2475,0
|
|
20230810,164300,27624200925,2475,2475,2475,2475,0
|
|
20230810,164200,27624200925,2475,2475,2475,2475,0
|
|
20230810,164100,27624200925,2475,2475,2475,2475,0
|
|
20230810,164000,27624200925,2475,2475,2475,2475,0
|
|
20230810,163900,27624200925,2475,2475,2475,2475,0
|
|
20230810,163800,27624200925,2475,2475,2475,2475,0
|
|
20230810,163700,27624200925,2475,2475,2475,2475,0
|
|
20230810,163600,27624200925,2475,2475,2475,2475,0
|
|
20230810,163500,27624200925,2475,2475,2475,2475,0
|
|
20230810,163400,27624200925,2475,2475,2475,2475,0
|
|
20230810,163300,27624200925,2475,2475,2475,2475,0
|
|
20230810,163200,27624200925,2475,2475,2475,2475,0
|
|
20230810,163100,27624200925,2475,2475,2475,2475,0
|
|
20230810,163000,27624200925,2475,2475,2475,2475,0
|
|
20230810,162900,27624200925,2475,2475,2475,2475,0
|
|
20230810,162800,27624200925,2475,2475,2475,2475,0
|
|
20230810,162700,27624200925,2475,2475,2475,2475,0
|
|
20230810,162600,27624200925,2475,2475,2475,2475,0
|
|
20230810,162500,27624200925,2475,2475,2475,2475,0
|
|
20230810,162400,27624200925,2475,2475,2475,2475,0
|
|
20230810,162300,27624200925,2475,2475,2475,2475,0
|
|
20230810,162200,27624200925,2475,2475,2475,2475,0
|
|
20230810,162100,27624200925,2475,2475,2475,2475,93705
|
|
20230810,162000,27624200925,2475,2475,2475,2475,0
|
|
20230810,161900,27624200925,2475,2475,2475,2475,0
|
|
20230810,161800,27624200925,2475,2475,2475,2475,0
|
|
20230810,161700,27624200925,2475,2475,2475,2475,0
|
|
20230810,161600,27624200925,2475,2475,2475,2475,0
|
|
20230810,161500,27624200925,2475,2475,2475,2475,0
|
|
20230810,161400,27624200925,2475,2475,2475,2475,0
|
|
20230810,161300,27624200925,2475,2475,2475,2475,0
|
|
20230810,161200,27624200925,2475,2475,2475,2475,0
|
|
20230810,161100,27624200925,2475,2475,2475,2475,0
|
|
20230810,161000,27624200925,2475,2475,2475,2475,0
|
|
20230810,160900,27624200925,2475,2475,2475,2475,0
|
|
20230810,160800,27624200925,2475,2475,2475,2475,0
|
|
20230810,160700,27624200925,2475,2475,2475,2475,0
|
|
20230810,160600,27624200925,2475,2475,2475,2475,0
|
|
20230810,160500,27624200925,2475,2475,2475,2475,0
|
|
20230810,160400,27624200925,2475,2475,2475,2475,0
|
|
20230810,160300,27624200925,2475,2475,2475,2475,0
|
|
20230810,160200,27624200925,2475,2475,2475,2475,0
|
|
20230810,160100,27624200925,2475,2475,2475,2475,0
|
|
20230810,160000,27624200925,2475,2475,2475,2475,0
|
|
20230810,155900,27624200925,2475,2475,2475,2475,0
|
|
20230810,155800,27624200925,2475,2475,2475,2475,0
|
|
20230810,155700,27624200925,2475,2475,2475,2475,0
|
|
20230810,155600,27624200925,2475,2475,2475,2475,0
|
|
20230810,155500,27624200925,2475,2475,2475,2475,0
|
|
20230810,155400,27624200925,2475,2475,2475,2475,0
|
|
20230810,155300,27624200925,2475,2475,2475,2475,0
|
|
20230810,155200,27624200925,2475,2475,2475,2475,0
|
|
20230810,155100,27624200925,2475,2475,2475,2475,93705
|
|
20230810,155000,27624200925,2475,2475,2475,2475,0
|
|
20230810,154900,27624200925,2475,2475,2475,2475,0
|
|
20230810,154800,27624200925,2475,2475,2475,2475,0
|
|
20230810,154700,27624200925,2475,2475,2475,2475,0
|
|
20230810,154600,27624200925,2475,2475,2475,2475,0
|
|
20230810,154500,27624200925,2475,2475,2475,2475,0
|
|
20230810,154400,27624200925,2475,2475,2475,2475,0
|
|
20230810,154300,27624200925,2475,2475,2475,2475,0
|
|
20230810,154200,27624200925,2475,2475,2475,2475,0
|
|
20230810,154100,27624200925,2475,2475,2475,2475,0
|
|
20230810,154000,27624200925,2475,2475,2475,2475,0
|
|
20230810,153900,27624200925,2475,2475,2475,2475,0
|
|
20230810,153800,27624200925,2475,2475,2475,2475,0
|
|
20230810,153700,27624200925,2475,2475,2475,2475,0
|
|
20230810,153600,27624200925,2475,2475,2475,2475,0
|
|
20230810,153500,27624200925,2475,2475,2475,2475,0
|
|
20230810,153400,27624200925,2475,2475,2475,2475,0
|
|
20230810,153300,27624200925,2475,2475,2475,2475,0
|
|
20230810,153200,27624200925,2475,2475,2475,2475,0
|
|
20230810,153100,27624200925,2475,2475,2475,2475,0
|
|
20230810,153000,27624200925,2475,2475,2475,2475,93705
|
|
20230810,152900,27392281050,2465,2465,2465,2465,0
|
|
20230810,152800,27392281050,2465,2465,2465,2465,0
|
|
20230810,152700,27392281050,2465,2465,2465,2465,0
|
|
20230810,152600,27392281050,2465,2465,2465,2465,0
|
|
20230810,152500,27392281050,2465,2465,2465,2465,0
|
|
20230810,152400,27392281050,2465,2465,2465,2465,0
|
|
20230810,152300,27392281050,2465,2465,2465,2465,0
|
|
20230810,152200,27392281050,2465,2465,2465,2465,0
|
|
20230810,152100,27392281050,2465,2465,2465,2465,0
|
|
20230810,152000,27392281050,2465,2465,2465,2465,0
|
|
20230810,151900,27392281050,2465,2465,2470,2460,20029
|
|
20230810,151800,27342968835,2465,2460,2465,2460,19630
|
|
20230810,151700,27294657795,2460,2465,2470,2460,15638
|
|
20230810,151600,27256120815,2465,2470,2470,2465,14164
|
|
20230810,151500,27221180610,2465,2465,2470,2465,23756
|
|
20230810,151400,27162530650,2465,2460,2465,2455,18755
|
|
20230810,151300,27116368885,2460,2450,2460,2450,6762
|
|
20230810,151200,27099766765,2450,2445,2450,2445,14218
|
|
20230810,151100,27064950435,2445,2445,2450,2445,2177
|
|
20230810,151000,27059627405,2445,2445,2450,2445,7407
|
|
20230810,150900,27041506295,2450,2450,2450,2445,7033
|
|
20230810,150800,27024280410,2445,2450,2450,2445,5137
|
|
20230810,150700,27011718375,2450,2445,2450,2445,2010
|
|
20230810,150600,27006796375,2445,2445,2445,2440,11361
|
|
20230810,150500,26979028500,2445,2440,2450,2440,7888
|
|
20230810,150400,26959744150,2440,2445,2450,2440,8347
|
|
20230810,150300,26939341005,2445,2450,2450,2445,1533
|
|
20230810,150200,26935591935,2450,2445,2450,2440,10069
|
|
20230810,150100,26910993620,2445,2445,2445,2440,701
|
|
20230810,150000,26909279970,2440,2455,2455,2440,10590
|
|
20230810,145900,26883438640,2455,2455,2455,2440,4270
|
|
20230810,145800,26872986640,2450,2445,2455,2445,2614
|
|
20230810,145700,26866581425,2445,2445,2470,2445,32157
|
|
20230810,145600,26787815495,2445,2430,2445,2430,94575
|
|
20230810,145500,26557063195,2430,2430,2435,2430,12804
|
|
20230810,145400,26525949470,2430,2430,2435,2430,1618
|
|
20230810,145300,26522011855,2430,2430,2435,2430,3842
|
|
20230810,145200,26512664560,2430,2430,2435,2430,3767
|
|
20230810,145100,26503510745,2430,2435,2435,2430,1173
|
|
20230810,145000,26500659860,2430,2430,2435,2430,4037
|
|
20230810,144900,26490842325,2435,2420,2435,2420,23885
|
|
20230810,144800,26432852245,2420,2420,2425,2420,3733
|
|
20230810,144700,26423808380,2420,2420,2425,2415,9141
|
|
20230810,144600,26401680560,2420,2425,2425,2415,20368
|
|
20230810,144500,26352398305,2425,2420,2425,2420,5138
|
|
20230810,144400,26339962390,2420,2425,2425,2420,27952
|
|
20230810,144300,26272296320,2425,2430,2430,2420,9150
|
|
20230810,144200,26250106740,2425,2430,2430,2420,5465
|
|
20230810,144100,26236864345,2425,2420,2425,2420,8017
|
|
20230810,144000,26217426275,2420,2420,2430,2420,20839
|
|
20230810,143900,26166985720,2420,2420,2430,2420,6166
|
|
20230810,143800,26152052195,2425,2425,2435,2425,34959
|
|
20230810,143700,26067274985,2425,2430,2440,2425,23497
|
|
20230810,143600,26010194685,2430,2440,2440,2430,20052
|
|
20230810,143500,25961435565,2440,2440,2440,2435,2334
|
|
20230810,143400,25955747115,2440,2435,2440,2435,740
|
|
20230810,143300,25953945170,2435,2435,2440,2430,16781
|
|
20230810,143200,25913076440,2435,2445,2445,2435,36401
|
|
20230810,143100,25824361345,2440,2450,2455,2440,50833
|
|
20230810,143000,25700042460,2455,2450,2455,2450,1005
|
|
20230810,142900,25697579235,2450,2455,2460,2450,53833
|
|
20230810,142800,25565502235,2455,2455,2455,2455,615
|
|
20230810,142700,25563992410,2455,2455,2455,2450,2788
|
|
20230810,142600,25557152585,2455,2455,2465,2455,648
|
|
20230810,142500,25555559265,2455,2455,2460,2455,4304
|
|
20230810,142400,25544992840,2455,2455,2460,2455,1181
|
|
20230810,142300,25542093320,2455,2455,2455,2455,10823
|
|
20230810,142200,25515522855,2455,2465,2470,2455,4408
|
|
20230810,142100,25504678845,2455,2455,2465,2455,805
|
|
20230810,142000,25502699065,2455,2460,2460,2455,2760
|
|
20230810,141900,25495921835,2455,2460,2460,2455,14900
|
|
20230810,141800,25459336625,2455,2460,2460,2455,15787
|
|
20230810,141700,25420528805,2460,2465,2465,2460,9541
|
|
20230810,141600,25397053945,2465,2465,2465,2460,6516
|
|
20230810,141500,25380992015,2465,2465,2465,2465,4666
|
|
20230810,141400,25369490325,2465,2470,2470,2465,3913
|
|
20230810,141300,25359844760,2470,2465,2470,2465,4364
|
|
20230810,141200,25349087000,2465,2470,2470,2465,1621
|
|
20230810,141100,25345089125,2465,2465,2470,2465,10331
|
|
20230810,141000,25319622650,2465,2475,2475,2465,2135
|
|
20230810,140900,25314358605,2475,2470,2475,2465,33143
|
|
20230810,140800,25232626835,2475,2470,2475,2470,2012
|
|
20230810,140700,25227648195,2470,2480,2480,2470,11823
|
|
20230810,140600,25198435060,2480,2475,2480,2475,414
|
|
20230810,140500,25197410400,2475,2475,2480,2475,160
|
|
20230810,140400,25197014350,2475,2480,2480,2475,2534
|
|
20230810,140300,25190730820,2480,2475,2480,2470,2624
|
|
20230810,140200,25184231720,2470,2470,2475,2470,1098
|
|
20230810,140100,25181517965,2470,2470,2475,2470,348
|
|
20230810,140000,25180658390,2470,2470,2475,2465,3430
|
|
20230810,135900,25172191575,2475,2475,2480,2470,2221
|
|
20230810,135800,25166695305,2475,2475,2480,2470,5746
|
|
20230810,135700,25152487260,2470,2475,2475,2470,3625
|
|
20230810,135600,25143532835,2475,2470,2480,2470,1708
|
|
20230810,135500,25139303255,2470,2475,2475,2470,292
|
|
20230810,135400,25138581850,2475,2475,2480,2470,1594
|
|
20230810,135300,25134633895,2475,2470,2475,2470,1414
|
|
20230810,135200,25131134350,2465,2470,2470,2465,6781
|
|
20230810,135100,25114385575,2475,2475,2475,2470,769
|
|
20230810,135000,25112483095,2475,2485,2485,2475,8320
|
|
20230810,134900,25091870835,2485,2490,2490,2480,846
|
|
20230810,134800,25089768360,2490,2475,2490,2475,2256
|
|
20230810,134700,25084163945,2475,2475,2485,2475,10339
|
|
20230810,134600,25058519450,2475,2465,2475,2460,9541
|
|
20230810,134500,25034940740,2460,2460,2470,2460,2434
|
|
20230810,134400,25028941040,2470,2460,2470,2460,9195
|
|
20230810,134300,25006234965,2465,2460,2465,2460,668
|
|
20230810,134200,25004588640,2465,2465,2465,2460,8015
|
|
20230810,134100,24984831955,2460,2465,2470,2460,1329
|
|
20230810,134000,24981560145,2465,2465,2475,2465,148
|
|
20230810,133900,24981195310,2475,2470,2475,2460,7192
|
|
20230810,133800,24963431960,2470,2460,2470,2460,124
|
|
20230810,133700,24963126860,2470,2460,2470,2460,1493
|
|
20230810,133600,24959444255,2455,2460,2465,2450,6203
|
|
20230810,133500,24944204960,2455,2460,2460,2450,5105
|
|
20230810,133400,24931679760,2460,2455,2460,2455,5940
|
|
20230810,133300,24917083170,2460,2455,2460,2455,1677
|
|
20230810,133200,24912962865,2455,2465,2465,2455,11266
|
|
20230810,133100,24885261610,2465,2470,2470,2465,1386
|
|
20230810,133000,24881841480,2470,2470,2470,2470,1167
|
|
20230810,132900,24878958990,2470,2470,2475,2470,351
|
|
20230810,132800,24878092015,2470,2470,2475,2470,154
|
|
20230810,132700,24877711625,2470,2470,2470,2470,210
|
|
20230810,132600,24877192925,2470,2480,2480,2470,756
|
|
20230810,132500,24875319595,2480,2475,2480,2465,859
|
|
20230810,132400,24873199060,2475,2465,2475,2465,599
|
|
20230810,132300,24871718685,2465,2465,2465,2465,4537
|
|
20230810,132200,24860534980,2465,2465,2475,2465,1360
|
|
20230810,132100,24857175825,2465,2465,2470,2460,5609
|
|
20230810,132000,24843366175,2460,2465,2465,2460,3903
|
|
20230810,131900,24833749800,2465,2470,2470,2465,1895
|
|
20230810,131800,24829077515,2470,2470,2480,2470,2230
|
|
20230810,131700,24823568560,2470,2480,2480,2470,3855
|
|
20230810,131600,24814045420,2475,2480,2480,2475,4902
|
|
20230810,131500,24801911900,2480,2480,2485,2475,4908
|
|
20230810,131400,24789744165,2480,2480,2485,2480,24352
|
|
20230810,131300,24729350325,2480,2485,2485,2480,14135
|
|
20230810,131200,24694274070,2485,2485,2485,2480,8608
|
|
20230810,131100,24672898960,2490,2485,2490,2485,4497
|
|
20230810,131000,24661711170,2485,2485,2490,2480,1873
|
|
20230810,130900,24657056895,2485,2480,2490,2480,3834
|
|
20230810,130800,24647532890,2480,2485,2485,2480,1333
|
|
20230810,130700,24644223565,2480,2490,2495,2480,2566
|
|
20230810,130600,24637835545,2490,2480,2490,2480,5178
|
|
20230810,130500,24624944515,2480,2485,2490,2480,15796
|
|
20230810,130400,24585651155,2480,2470,2480,2470,7845
|
|
20230810,130300,24566208910,2470,2470,2475,2470,1436
|
|
20230810,130200,24562660935,2470,2465,2470,2465,528
|
|
20230810,130100,24561356800,2465,2460,2470,2460,3328
|
|
20230810,130000,24553149865,2460,2460,2465,2460,2984
|
|
20230810,125900,24545809120,2465,2460,2465,2460,3401
|
|
20230810,125800,24537428135,2460,2465,2465,2460,303
|
|
20230810,125700,24536682720,2465,2465,2465,2460,672
|
|
20230810,125600,24535027145,2465,2460,2465,2460,816
|
|
20230810,125500,24533017605,2465,2465,2465,2460,956
|
|
20230810,125400,24530663285,2460,2465,2465,2460,1063
|
|
20230810,125300,24528048300,2460,2460,2460,2460,483
|
|
20230810,125200,24526860120,2460,2460,2460,2460,4965
|
|
20230810,125100,24514646220,2460,2460,2460,2460,220
|
|
20230810,125000,24514105020,2465,2460,2465,2460,2125
|
|
20230810,124900,24508876640,2460,2465,2465,2460,3863
|
|
20230810,124800,24499357425,2470,2470,2470,2465,3007
|
|
20230810,124700,24491930240,2470,2465,2470,2465,701
|
|
20230810,124600,24490200410,2465,2465,2470,2465,2213
|
|
20230810,124500,24484744520,2465,2465,2470,2465,3637
|
|
20230810,124400,24475779050,2465,2465,2465,2465,152
|
|
20230810,124300,24475404370,2465,2470,2470,2460,1082
|
|
20230810,124200,24472740715,2470,2455,2470,2455,6677
|
|
20230810,124100,24456256665,2470,2460,2470,2460,5647
|
|
20230810,124000,24442347740,2460,2455,2460,2455,9696
|
|
20230810,123900,24418543650,2455,2460,2460,2455,1102
|
|
20230810,123800,24415837530,2455,2450,2455,2445,8454
|
|
20230810,123700,24395125040,2455,2455,2455,2450,6731
|
|
20230810,123600,24378617040,2450,2450,2455,2450,385
|
|
20230810,123500,24377673680,2450,2450,2450,2445,8930
|
|
20230810,123400,24355804275,2450,2460,2470,2450,5322
|
|
20230810,123300,24342725780,2460,2460,2460,2455,6200
|
|
20230810,123200,24327473885,2460,2470,2470,2460,3843
|
|
20230810,123100,24317997265,2470,2475,2475,2470,1632
|
|
20230810,123000,24313961855,2475,2465,2475,2465,3788
|
|
20230810,122900,24304604310,2465,2475,2475,2465,4075
|
|
20230810,122800,24294537460,2480,2470,2480,2465,13911
|
|
20230810,122700,24260171955,2470,2460,2470,2460,997
|
|
20230810,122600,24257712050,2460,2465,2470,2460,3523
|
|
20230810,122500,24249027910,2460,2465,2470,2460,2341
|
|
20230810,122400,24243259380,2465,2445,2465,2445,14721
|
|
20230810,122300,24207132095,2445,2445,2450,2445,2456
|
|
20230810,122200,24201116265,2445,2440,2450,2435,12453
|
|
20230810,122100,24170729880,2440,2440,2440,2435,2354
|
|
20230810,122000,24164997145,2435,2430,2435,2430,11451
|
|
20230810,121900,24137120530,2430,2435,2435,2430,14830
|
|
20230810,121800,24101049905,2435,2435,2440,2435,11829
|
|
20230810,121700,24072225540,2435,2435,2440,2430,5820
|
|
20230810,121600,24058057140,2435,2445,2445,2425,111986
|
|
20230810,121500,23785718235,2450,2450,2450,2445,4469
|
|
20230810,121400,23774782165,2450,2450,2455,2450,1413
|
|
20230810,121300,23771320115,2450,2440,2450,2440,10011
|
|
20230810,121200,23746811090,2440,2440,2450,2435,6175
|
|
20230810,121100,23731750550,2440,2440,2450,2440,6021
|
|
20230810,121000,23717058340,2440,2450,2450,2440,5633
|
|
20230810,120900,23703281205,2450,2450,2455,2450,8095
|
|
20230810,120800,23683447645,2450,2450,2450,2450,8220
|
|
20230810,120700,23663308645,2450,2460,2460,2450,4489
|
|
20230810,120600,23652304245,2450,2455,2460,2450,9984
|
|
20230810,120500,23627815570,2450,2455,2455,2450,29148
|
|
20230810,120400,23556364675,2455,2455,2460,2455,22554
|
|
20230810,120300,23500979505,2460,2460,2465,2460,13753
|
|
20230810,120200,23467142600,2460,2460,2465,2460,4409
|
|
20230810,120100,23456294130,2460,2460,2470,2460,16850
|
|
20230810,120000,23414793215,2460,2460,2465,2460,2945
|
|
20230810,115900,23407548210,2460,2470,2470,2460,6876
|
|
20230810,115800,23390598990,2465,2465,2470,2465,853
|
|
20230810,115700,23388496335,2465,2465,2465,2465,3532
|
|
20230810,115600,23379789955,2465,2460,2465,2460,5455
|
|
20230810,115500,23366370425,2460,2465,2465,2460,16122
|
|
20230810,115400,23326676330,2465,2470,2470,2465,6841
|
|
20230810,115300,23309792970,2470,2475,2475,2470,4702
|
|
20230810,115200,23298178950,2475,2475,2475,2470,1320
|
|
20230810,115100,23294913210,2470,2475,2475,2470,8726
|
|
20230810,115000,23273319375,2475,2475,2475,2475,14618
|
|
20230810,114900,23237139825,2470,2475,2475,2470,3726
|
|
20230810,114800,23227936205,2475,2475,2475,2470,10135
|
|
20230810,114700,23202883210,2475,2475,2475,2475,2537
|
|
20230810,114600,23196604135,2475,2475,2480,2470,10896
|
|
20230810,114500,23169636745,2475,2475,2480,2470,11832
|
|
20230810,114400,23140350090,2475,2470,2475,2470,1091
|
|
20230810,114300,23137653730,2475,2480,2480,2470,19977
|
|
20230810,114200,23088210365,2480,2475,2480,2475,5924
|
|
20230810,114100,23073548430,2475,2475,2475,2470,13244
|
|
20230810,114000,23040769880,2475,2475,2475,2475,8891
|
|
20230810,113900,23018764655,2475,2480,2480,2475,12425
|
|
20230810,113800,22987953905,2480,2480,2480,2480,12753
|
|
20230810,113700,22956326465,2480,2485,2485,2480,4355
|
|
20230810,113600,22945514750,2485,2485,2490,2485,5091
|
|
20230810,113500,22932863605,2485,2485,2485,2485,3446
|
|
20230810,113400,22924300295,2485,2490,2490,2485,694
|
|
20230810,113300,22922574355,2490,2485,2490,2485,4011
|
|
20230810,113200,22912606260,2485,2480,2490,2480,13569
|
|
20230810,113100,22878895555,2480,2500,2500,2475,14063
|
|
20230810,113000,22843985450,2495,2505,2505,2495,10013
|
|
20230810,112900,22818959915,2500,2500,2505,2500,23624
|
|
20230810,112800,22759825090,2505,2505,2505,2495,31746
|
|
20230810,112700,22680578990,2500,2495,2505,2495,8955
|
|
20230810,112600,22658173685,2500,2485,2500,2480,40741
|
|
20230810,112500,22556537925,2480,2485,2490,2480,6743
|
|
20230810,112400,22539781845,2490,2485,2490,2485,10899
|
|
20230810,112300,22512645175,2490,2495,2495,2485,9000
|
|
20230810,112200,22490237570,2490,2495,2495,2490,7863
|
|
20230810,112100,22470633160,2490,2485,2495,2480,46217
|
|
20230810,112000,22355740290,2480,2480,2485,2475,8599
|
|
20230810,111900,22334427945,2475,2490,2490,2475,15963
|
|
20230810,111800,22294833390,2485,2490,2490,2480,7181
|
|
20230810,111700,22276992155,2480,2475,2490,2475,5912
|
|
20230810,111600,22262281835,2490,2475,2490,2470,12091
|
|
20230810,111500,22232341320,2480,2480,2480,2475,11710
|
|
20230810,111400,22203309430,2480,2495,2495,2480,2144
|
|
20230810,111300,22197990730,2480,2485,2495,2475,12665
|
|
20230810,111200,22166553855,2495,2495,2495,2480,4787
|
|
20230810,111100,22154630090,2490,2485,2495,2480,10106
|
|
20230810,111000,22129483960,2490,2475,2490,2475,17419
|
|
20230810,110900,22086312390,2480,2480,2480,2465,37914
|
|
20230810,110800,21992589025,2475,2485,2490,2475,27980
|
|
20230810,110700,21923176420,2490,2490,2495,2485,16737
|
|
20230810,110600,21881516855,2495,2495,2495,2490,5525
|
|
20230810,110500,21867758530,2490,2490,2495,2490,11174
|
|
20230810,110400,21839930720,2490,2495,2500,2490,11428
|
|
20230810,110300,21811421660,2500,2500,2500,2495,1112
|
|
20230810,110200,21808645210,2495,2495,2500,2495,2367
|
|
20230810,110100,21802729120,2500,2500,2500,2495,12418
|
|
20230810,110000,21771692085,2495,2495,2500,2495,2023
|
|
20230810,105900,21766638280,2500,2495,2500,2490,5767
|
|
20230810,105800,21752240275,2490,2495,2495,2490,1949
|
|
20230810,105700,21747384120,2495,2495,2500,2490,4002
|
|
20230810,105600,21737400735,2495,2500,2500,2495,5897
|
|
20230810,105500,21722662590,2495,2490,2500,2485,12240
|
|
20230810,105400,21692096105,2485,2490,2495,2485,5804
|
|
20230810,105300,21677644570,2490,2495,2495,2490,15847
|
|
20230810,105200,21638161185,2495,2495,2495,2490,12173
|
|
20230810,105100,21607789580,2495,2495,2495,2490,18277
|
|
20230810,105000,21562190700,2500,2500,2505,2500,15819
|
|
20230810,104900,21522630990,2500,2500,2505,2500,5426
|
|
20230810,104800,21509065470,2500,2500,2505,2500,9105
|
|
20230810,104700,21486300480,2505,2500,2505,2500,20234
|
|
20230810,104600,21435694365,2505,2505,2510,2500,12410
|
|
20230810,104500,21404575355,2510,2505,2510,2505,16737
|
|
20230810,104400,21362585950,2510,2505,2510,2505,9872
|
|
20230810,104300,21337827070,2510,2505,2510,2505,2768
|
|
20230810,104200,21330889780,2510,2510,2515,2505,7262
|
|
20230810,104100,21312645545,2515,2510,2515,2510,7685
|
|
20230810,104000,21293351555,2515,2510,2515,2510,7440
|
|
20230810,103900,21274668650,2515,2505,2515,2505,10091
|
|
20230810,103800,21249341705,2510,2505,2515,2505,16482
|
|
20230810,103700,21207992015,2510,2505,2510,2505,6235
|
|
20230810,103600,21192362765,2510,2495,2510,2495,29016
|
|
20230810,103500,21119680820,2500,2495,2500,2495,7456
|
|
20230810,103400,21101059780,2500,2495,2500,2495,6911
|
|
20230810,103300,21083809120,2500,2495,2500,2490,13444
|
|
20230810,103200,21050274245,2500,2495,2500,2495,6229
|
|
20230810,103100,21034724255,2500,2495,2500,2495,6720
|
|
20230810,103000,21017942895,2500,2495,2500,2495,18470
|
|
20230810,102900,20971806675,2500,2510,2515,2495,51058
|
|
20230810,102800,20844019090,2515,2515,2520,2510,14670
|
|
20230810,102700,20807134760,2520,2515,2520,2515,14742
|
|
20230810,102600,20770052140,2520,2515,2520,2515,32185
|
|
20230810,102500,20689027230,2520,2515,2520,2515,19409
|
|
20230810,102400,20640154635,2520,2515,2520,2515,7018
|
|
20230810,102300,20622475455,2515,2515,2520,2515,9249
|
|
20230810,102200,20599192840,2520,2510,2520,2510,28772
|
|
20230810,102100,20526758210,2515,2510,2520,2510,49298
|
|
20230810,102000,20402782175,2515,2505,2515,2500,13766
|
|
20230810,101900,20368241870,2515,2510,2515,2500,37951
|
|
20230810,101800,20273099960,2515,2505,2515,2505,25862
|
|
20230810,101700,20208218020,2510,2515,2515,2505,29706
|
|
20230810,101600,20133660465,2510,2510,2515,2510,13628
|
|
20230810,101500,20099410750,2515,2510,2515,2505,20695
|
|
20230810,101400,20047492300,2515,2520,2520,2505,29894
|
|
20230810,101300,19972421545,2515,2505,2520,2505,85154
|
|
20230810,101200,19758576235,2505,2505,2510,2505,18664
|
|
20230810,101100,19711806430,2510,2505,2510,2500,49124
|
|
20230810,101000,19588637240,2505,2500,2505,2495,99236
|
|
20230810,100900,19340534875,2495,2490,2500,2485,23882
|
|
20230810,100800,19280957220,2485,2495,2495,2485,13002
|
|
20230810,100700,19248620645,2490,2495,2495,2480,16666
|
|
20230810,100600,19207140985,2495,2480,2495,2480,35244
|
|
20230810,100500,19119334735,2485,2480,2490,2480,4719
|
|
20230810,100400,19107625760,2490,2485,2490,2480,16271
|
|
20230810,100300,19067204205,2490,2490,2495,2485,18587
|
|
20230810,100200,19020910335,2485,2480,2490,2475,14113
|
|
20230810,100100,18985913920,2475,2480,2480,2475,16951
|
|
20230810,100000,18943958200,2475,2480,2480,2475,16121
|
|
20230810,095900,18904052530,2475,2480,2490,2475,38939
|
|
20230810,095800,18807510735,2485,2490,2495,2475,64083
|
|
20230810,095700,18648227730,2490,2485,2495,2485,26642
|
|
20230810,095600,18581897410,2490,2475,2490,2465,17694
|
|
20230810,095500,18538082570,2470,2470,2475,2465,8573
|
|
20230810,095400,18516925005,2465,2480,2480,2465,14764
|
|
20230810,095300,18480419825,2475,2485,2495,2470,88281
|
|
20230810,095200,18260958755,2480,2465,2485,2465,46542
|
|
20230810,095100,18145677250,2470,2455,2470,2455,29831
|
|
20230810,095000,18072245580,2460,2445,2460,2445,16981
|
|
20230810,094900,18030647085,2450,2450,2450,2430,61921
|
|
20230810,094800,17879747385,2445,2470,2470,2445,26309
|
|
20230810,094700,17815094115,2465,2475,2475,2465,7967
|
|
20230810,094600,17795429235,2470,2470,2475,2460,31201
|
|
20230810,094500,17718400775,2460,2440,2470,2430,66912
|
|
20230810,094400,17554679100,2435,2445,2445,2435,43614
|
|
20230810,094300,17448305835,2440,2460,2460,2440,55170
|
|
20230810,094200,17313311125,2455,2455,2460,2450,31550
|
|
20230810,094100,17235812815,2450,2455,2465,2445,94327
|
|
20230810,094000,17004724300,2455,2475,2475,2450,81887
|
|
20230810,093900,16803362720,2475,2480,2480,2470,33228
|
|
20230810,093800,16721196540,2480,2485,2485,2475,58330
|
|
20230810,093700,16576661015,2485,2490,2490,2480,32617
|
|
20230810,093600,16495651585,2490,2490,2490,2485,18927
|
|
20230810,093500,16448603955,2490,2490,2490,2485,24294
|
|
20230810,093400,16388174095,2490,2490,2490,2485,22766
|
|
20230810,093300,16331570975,2490,2490,2495,2485,32946
|
|
20230810,093200,16249533290,2490,2480,2495,2475,22506
|
|
20230810,093100,16193646790,2480,2505,2510,2475,112831
|
|
20230810,093000,15912126105,2510,2520,2520,2505,48814
|
|
20230810,092900,15789466490,2520,2520,2520,2515,35581
|
|
20230810,092800,15699828510,2520,2505,2520,2500,24583
|
|
20230810,092700,15638049210,2500,2510,2510,2500,20851
|
|
20230810,092600,15585820070,2505,2495,2510,2490,34265
|
|
20230810,092500,15500144970,2495,2520,2520,2480,101244
|
|
20230810,092400,15247502350,2515,2525,2525,2515,31945
|
|
20230810,092300,15166982865,2520,2520,2525,2505,100455
|
|
20230810,092200,14913931135,2525,2520,2525,2515,39573
|
|
20230810,092100,14814145675,2520,2515,2525,2510,80141
|
|
20230810,092000,14612337015,2510,2495,2520,2490,55668
|
|
20230810,091900,14473084430,2490,2485,2500,2485,71449
|
|
20230810,091800,14295175570,2485,2530,2535,2475,162157
|
|
20230810,091700,13888821905,2535,2515,2535,2510,272253
|
|
20230810,091600,13203586000,2515,2505,2515,2505,65961
|
|
20230810,091500,13038095290,2510,2495,2510,2485,179475
|
|
20230810,091400,12589840715,2495,2475,2495,2455,127889
|
|
20230810,091300,12273802740,2475,2445,2485,2435,119225
|
|
20230810,091200,11980358305,2435,2485,2490,2435,143429
|
|
20230810,091100,11626396205,2470,2495,2515,2450,308083
|
|
20230810,091000,10859096975,2495,2480,2520,2415,401901
|
|
20230810,090900,9868478970,2475,2505,2510,2470,170221
|
|
20230810,090800,9444243405,2505,2540,2545,2505,183926
|
|
20230810,090700,8980198450,2540,2555,2560,2540,422450
|
|
20230810,090600,7904100335,2560,2580,2595,2555,412413
|
|
20230810,090500,6841289985,2575,2575,2580,2565,427904
|
|
20230810,090400,5739151955,2570,2580,2585,2555,321594
|
|
20230810,090300,4911782935,2580,2535,2585,2530,511778
|
|
20230810,090200,3604499505,2535,2510,2550,2500,287268
|
|
20230810,090100,2879111210,2510,2470,2555,2450,668966
|
|
20230810,090000,1201906275,2480,2415,2525,2415,487566
|