597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185400,16395925810,2455,2455,2455,2455,72378
|
|
20230830,185300,16395925810,2455,2455,2455,2455,0
|
|
20230830,185200,16395925810,2455,2455,2455,2455,0
|
|
20230830,185100,16395925810,2455,2455,2455,2455,0
|
|
20230830,185000,16395925810,2455,2455,2455,2455,0
|
|
20230830,184900,16395925810,2455,2455,2455,2455,0
|
|
20230830,184800,16395925810,2455,2455,2455,2455,0
|
|
20230830,184700,16395925810,2455,2455,2455,2455,0
|
|
20230830,184600,16395925810,2455,2455,2455,2455,0
|
|
20230830,184500,16395925810,2455,2455,2455,2455,0
|
|
20230830,184400,16395925810,2455,2455,2455,2455,0
|
|
20230830,184300,16395925810,2455,2455,2455,2455,0
|
|
20230830,184200,16395925810,2455,2455,2455,2455,0
|
|
20230830,184100,16395925810,2455,2455,2455,2455,0
|
|
20230830,184000,16395925810,2455,2455,2455,2455,0
|
|
20230830,183900,16395925810,2455,2455,2455,2455,0
|
|
20230830,183800,16395925810,2455,2455,2455,2455,0
|
|
20230830,183700,16395925810,2455,2455,2455,2455,0
|
|
20230830,183600,16395925810,2455,2455,2455,2455,0
|
|
20230830,183500,16395925810,2455,2455,2455,2455,0
|
|
20230830,183400,16395925810,2455,2455,2455,2455,0
|
|
20230830,183300,16395925810,2455,2455,2455,2455,0
|
|
20230830,183200,16395925810,2455,2455,2455,2455,0
|
|
20230830,183100,16395925810,2455,2455,2455,2455,0
|
|
20230830,183000,16395925810,2455,2455,2455,2455,0
|
|
20230830,182900,16395925810,2455,2455,2455,2455,0
|
|
20230830,182800,16395925810,2455,2455,2455,2455,0
|
|
20230830,182700,16395925810,2455,2455,2455,2455,0
|
|
20230830,182600,16395925810,2455,2455,2455,2455,0
|
|
20230830,182500,16395925810,2455,2455,2455,2455,0
|
|
20230830,182400,16395925810,2455,2455,2455,2455,72378
|
|
20230830,182300,16395925810,2455,2455,2455,2455,0
|
|
20230830,182200,16395925810,2455,2455,2455,2455,0
|
|
20230830,182100,16395925810,2455,2455,2455,2455,0
|
|
20230830,182000,16395925810,2455,2455,2455,2455,0
|
|
20230830,181900,16395925810,2455,2455,2455,2455,0
|
|
20230830,181800,16395925810,2455,2455,2455,2455,0
|
|
20230830,181700,16395925810,2455,2455,2455,2455,0
|
|
20230830,181600,16395925810,2455,2455,2455,2455,0
|
|
20230830,181500,16395925810,2455,2455,2455,2455,0
|
|
20230830,181400,16395925810,2455,2455,2455,2455,0
|
|
20230830,181300,16395925810,2455,2455,2455,2455,0
|
|
20230830,181200,16395925810,2455,2455,2455,2455,0
|
|
20230830,181100,16395925810,2455,2455,2455,2455,0
|
|
20230830,181000,16395925810,2455,2455,2455,2455,0
|
|
20230830,180900,16395925810,2455,2455,2455,2455,0
|
|
20230830,180800,16395925810,2455,2455,2455,2455,0
|
|
20230830,180700,16395925810,2455,2455,2455,2455,0
|
|
20230830,180600,16395925810,2455,2455,2455,2455,0
|
|
20230830,180500,16395925810,2455,2455,2455,2455,0
|
|
20230830,180400,16395925810,2455,2455,2455,2455,0
|
|
20230830,180300,16395925810,2455,2455,2455,2455,0
|
|
20230830,180200,16395925810,2455,2455,2455,2455,0
|
|
20230830,180100,16395925810,2455,2455,2455,2455,0
|
|
20230830,180000,16395925810,2455,2455,2455,2455,0
|
|
20230830,175900,16395925810,2455,2455,2455,2455,0
|
|
20230830,175800,16395925810,2455,2455,2455,2455,0
|
|
20230830,175700,16395925810,2455,2455,2455,2455,0
|
|
20230830,175600,16395925810,2455,2455,2455,2455,0
|
|
20230830,175500,16395925810,2455,2455,2455,2455,0
|
|
20230830,175400,16395925810,2455,2455,2455,2455,72378
|
|
20230830,175300,16395925810,2455,2455,2455,2455,0
|
|
20230830,175200,16395925810,2455,2455,2455,2455,0
|
|
20230830,175100,16395925810,2455,2455,2455,2455,0
|
|
20230830,175000,16395925810,2455,2455,2455,2455,0
|
|
20230830,174900,16395925810,2455,2455,2455,2455,0
|
|
20230830,174800,16395925810,2455,2455,2455,2455,0
|
|
20230830,174700,16395925810,2455,2455,2455,2455,0
|
|
20230830,174600,16395925810,2455,2455,2455,2455,0
|
|
20230830,174500,16395925810,2455,2455,2455,2455,0
|
|
20230830,174400,16395925810,2455,2455,2455,2455,0
|
|
20230830,174300,16395925810,2455,2455,2455,2455,0
|
|
20230830,174200,16395925810,2455,2455,2455,2455,0
|
|
20230830,174100,16395925810,2455,2455,2455,2455,0
|
|
20230830,174000,16395925810,2455,2455,2455,2455,0
|
|
20230830,173900,16395925810,2455,2455,2455,2455,0
|
|
20230830,173800,16395925810,2455,2455,2455,2455,0
|
|
20230830,173700,16395925810,2455,2455,2455,2455,0
|
|
20230830,173600,16395925810,2455,2455,2455,2455,0
|
|
20230830,173500,16395925810,2455,2455,2455,2455,0
|
|
20230830,173400,16395925810,2455,2455,2455,2455,0
|
|
20230830,173300,16395925810,2455,2455,2455,2455,0
|
|
20230830,173200,16395925810,2455,2455,2455,2455,0
|
|
20230830,173100,16395925810,2455,2455,2455,2455,0
|
|
20230830,173000,16395925810,2455,2455,2455,2455,0
|
|
20230830,172900,16395925810,2455,2455,2455,2455,0
|
|
20230830,172800,16395925810,2455,2455,2455,2455,0
|
|
20230830,172700,16395925810,2455,2455,2455,2455,0
|
|
20230830,172600,16395925810,2455,2455,2455,2455,0
|
|
20230830,172500,16395925810,2455,2455,2455,2455,0
|
|
20230830,172400,16395925810,2455,2455,2455,2455,72378
|
|
20230830,172300,16395925810,2455,2455,2455,2455,0
|
|
20230830,172200,16395925810,2455,2455,2455,2455,0
|
|
20230830,172100,16395925810,2455,2455,2455,2455,0
|
|
20230830,172000,16395925810,2455,2455,2455,2455,0
|
|
20230830,171900,16395925810,2455,2455,2455,2455,0
|
|
20230830,171800,16395925810,2455,2455,2455,2455,0
|
|
20230830,171700,16395925810,2455,2455,2455,2455,0
|
|
20230830,171600,16395925810,2455,2455,2455,2455,0
|
|
20230830,171500,16395925810,2455,2455,2455,2455,0
|
|
20230830,171400,16395925810,2455,2455,2455,2455,0
|
|
20230830,171300,16395925810,2455,2455,2455,2455,0
|
|
20230830,171200,16395925810,2455,2455,2455,2455,0
|
|
20230830,171100,16395925810,2455,2455,2455,2455,0
|
|
20230830,171000,16395925810,2455,2455,2455,2455,0
|
|
20230830,170900,16395925810,2455,2455,2455,2455,0
|
|
20230830,170800,16395925810,2455,2455,2455,2455,0
|
|
20230830,170700,16395925810,2455,2455,2455,2455,0
|
|
20230830,170600,16395925810,2455,2455,2455,2455,0
|
|
20230830,170500,16395925810,2455,2455,2455,2455,0
|
|
20230830,170400,16395925810,2455,2455,2455,2455,0
|
|
20230830,170300,16395925810,2455,2455,2455,2455,0
|
|
20230830,170200,16395925810,2455,2455,2455,2455,0
|
|
20230830,170100,16395925810,2455,2455,2455,2455,0
|
|
20230830,170000,16395925810,2455,2455,2455,2455,0
|
|
20230830,165900,16395925810,2455,2455,2455,2455,0
|
|
20230830,165800,16395925810,2455,2455,2455,2455,0
|
|
20230830,165700,16395925810,2455,2455,2455,2455,0
|
|
20230830,165600,16395925810,2455,2455,2455,2455,0
|
|
20230830,165500,16395925810,2455,2455,2455,2455,0
|
|
20230830,165400,16395925810,2455,2455,2455,2455,72378
|
|
20230830,165300,16395925810,2455,2455,2455,2455,0
|
|
20230830,165200,16395925810,2455,2455,2455,2455,0
|
|
20230830,165100,16395925810,2455,2455,2455,2455,0
|
|
20230830,165000,16395925810,2455,2455,2455,2455,0
|
|
20230830,164900,16395925810,2455,2455,2455,2455,0
|
|
20230830,164800,16395925810,2455,2455,2455,2455,0
|
|
20230830,164700,16395925810,2455,2455,2455,2455,0
|
|
20230830,164600,16395925810,2455,2455,2455,2455,0
|
|
20230830,164500,16395925810,2455,2455,2455,2455,0
|
|
20230830,164400,16395925810,2455,2455,2455,2455,0
|
|
20230830,164300,16395925810,2455,2455,2455,2455,0
|
|
20230830,164200,16395925810,2455,2455,2455,2455,0
|
|
20230830,164100,16395925810,2455,2455,2455,2455,0
|
|
20230830,164000,16395925810,2455,2455,2455,2455,0
|
|
20230830,163900,16395925810,2455,2455,2455,2455,0
|
|
20230830,163800,16395925810,2455,2455,2455,2455,0
|
|
20230830,163700,16395925810,2455,2455,2455,2455,0
|
|
20230830,163600,16395925810,2455,2455,2455,2455,0
|
|
20230830,163500,16395925810,2455,2455,2455,2455,0
|
|
20230830,163400,16395925810,2455,2455,2455,2455,0
|
|
20230830,163300,16395925810,2455,2455,2455,2455,0
|
|
20230830,163200,16395925810,2455,2455,2455,2455,0
|
|
20230830,163100,16395925810,2455,2455,2455,2455,0
|
|
20230830,163000,16395925810,2455,2455,2455,2455,0
|
|
20230830,162900,16395925810,2455,2455,2455,2455,0
|
|
20230830,162800,16395925810,2455,2455,2455,2455,0
|
|
20230830,162700,16395925810,2455,2455,2455,2455,0
|
|
20230830,162600,16395925810,2455,2455,2455,2455,0
|
|
20230830,162500,16395925810,2455,2455,2455,2455,0
|
|
20230830,162400,16395925810,2455,2455,2455,2455,72378
|
|
20230830,162300,16395925810,2455,2455,2455,2455,0
|
|
20230830,162200,16395925810,2455,2455,2455,2455,0
|
|
20230830,162100,16395925810,2455,2455,2455,2455,0
|
|
20230830,162000,16395925810,2455,2455,2455,2455,0
|
|
20230830,161900,16395925810,2455,2455,2455,2455,0
|
|
20230830,161800,16395925810,2455,2455,2455,2455,0
|
|
20230830,161700,16395925810,2455,2455,2455,2455,0
|
|
20230830,161600,16395925810,2455,2455,2455,2455,0
|
|
20230830,161500,16395925810,2455,2455,2455,2455,0
|
|
20230830,161400,16395925810,2455,2455,2455,2455,0
|
|
20230830,161300,16395925810,2455,2455,2455,2455,0
|
|
20230830,161200,16395925810,2455,2455,2455,2455,0
|
|
20230830,161100,16395925810,2455,2455,2455,2455,0
|
|
20230830,161000,16395925810,2455,2455,2455,2455,0
|
|
20230830,160900,16395925810,2455,2455,2455,2455,0
|
|
20230830,160800,16395925810,2455,2455,2455,2455,0
|
|
20230830,160700,16395925810,2455,2455,2455,2455,0
|
|
20230830,160600,16395925810,2455,2455,2455,2455,0
|
|
20230830,160500,16395925810,2455,2455,2455,2455,0
|
|
20230830,160400,16395925810,2455,2455,2455,2455,0
|
|
20230830,160300,16395925810,2455,2455,2455,2455,0
|
|
20230830,160200,16395925810,2455,2455,2455,2455,0
|
|
20230830,160100,16395925810,2455,2455,2455,2455,0
|
|
20230830,160000,16395925810,2455,2455,2455,2455,0
|
|
20230830,155900,16395925810,2455,2455,2455,2455,0
|
|
20230830,155800,16395925810,2455,2455,2455,2455,0
|
|
20230830,155700,16395925810,2455,2455,2455,2455,0
|
|
20230830,155600,16395925810,2455,2455,2455,2455,0
|
|
20230830,155500,16395925810,2455,2455,2455,2455,0
|
|
20230830,155400,16395925810,2455,2455,2455,2455,72378
|
|
20230830,155300,16395925810,2455,2455,2455,2455,0
|
|
20230830,155200,16395925810,2455,2455,2455,2455,0
|
|
20230830,155100,16395925810,2455,2455,2455,2455,0
|
|
20230830,155000,16395925810,2455,2455,2455,2455,0
|
|
20230830,154900,16395925810,2455,2455,2455,2455,0
|
|
20230830,154800,16395925810,2455,2455,2455,2455,0
|
|
20230830,154700,16395925810,2455,2455,2455,2455,0
|
|
20230830,154600,16395925810,2455,2455,2455,2455,0
|
|
20230830,154500,16395925810,2455,2455,2455,2455,0
|
|
20230830,154400,16395925810,2455,2455,2455,2455,0
|
|
20230830,154300,16395925810,2455,2455,2455,2455,0
|
|
20230830,154200,16395925810,2455,2455,2455,2455,0
|
|
20230830,154100,16395925810,2455,2455,2455,2455,0
|
|
20230830,154000,16395925810,2455,2455,2455,2455,0
|
|
20230830,153900,16395925810,2455,2455,2455,2455,0
|
|
20230830,153800,16395925810,2455,2455,2455,2455,0
|
|
20230830,153700,16395925810,2455,2455,2455,2455,0
|
|
20230830,153600,16395925810,2455,2455,2455,2455,0
|
|
20230830,153500,16395925810,2455,2455,2455,2455,0
|
|
20230830,153400,16395925810,2455,2455,2455,2455,0
|
|
20230830,153300,16395925810,2455,2455,2455,2455,0
|
|
20230830,153200,16395925810,2455,2455,2455,2455,0
|
|
20230830,153100,16395925810,2455,2455,2455,2455,0
|
|
20230830,153000,16395925810,2455,2455,2455,2455,72378
|
|
20230830,152900,16218237820,2485,2485,2485,2485,0
|
|
20230830,152800,16218237820,2485,2485,2485,2485,0
|
|
20230830,152700,16218237820,2485,2485,2485,2485,0
|
|
20230830,152600,16218237820,2485,2485,2485,2485,0
|
|
20230830,152500,16218237820,2485,2485,2485,2485,0
|
|
20230830,152400,16218237820,2485,2485,2485,2485,0
|
|
20230830,152300,16218237820,2485,2485,2485,2485,0
|
|
20230830,152200,16218237820,2485,2485,2485,2485,0
|
|
20230830,152100,16218237820,2485,2485,2485,2485,0
|
|
20230830,152000,16218237820,2485,2485,2485,2485,0
|
|
20230830,151900,16218237820,2485,2475,2490,2475,26361
|
|
20230830,151800,16152802355,2475,2475,2480,2470,7091
|
|
20230830,151700,16135242535,2475,2470,2480,2470,2638
|
|
20230830,151600,16128720785,2465,2470,2480,2465,14006
|
|
20230830,151500,16094012645,2480,2460,2480,2455,13166
|
|
20230830,151400,16061546710,2460,2475,2475,2460,11450
|
|
20230830,151300,16033370435,2475,2480,2480,2460,24813
|
|
20230830,151200,15971990055,2480,2490,2495,2480,12916
|
|
20230830,151100,15939880545,2490,2490,2495,2485,10756
|
|
20230830,151000,15913116875,2490,2485,2495,2485,8099
|
|
20230830,150900,15892960690,2490,2490,2495,2480,22407
|
|
20230830,150800,15837171315,2480,2490,2490,2475,17013
|
|
20230830,150700,15794917770,2490,2475,2490,2475,13767
|
|
20230830,150600,15760732660,2470,2460,2475,2460,4101
|
|
20230830,150500,15750626280,2460,2475,2480,2455,17600
|
|
20230830,150400,15707207450,2475,2470,2485,2470,7768
|
|
20230830,150300,15687972610,2475,2475,2480,2465,4378
|
|
20230830,150200,15677146910,2490,2480,2490,2470,18717
|
|
20230830,150100,15630657095,2480,2510,2510,2480,13963
|
|
20230830,150000,15595840290,2510,2475,2510,2475,71040
|
|
20230830,145900,15418653240,2475,2475,2475,2470,7150
|
|
20230830,145800,15400961070,2475,2475,2475,2470,2871
|
|
20230830,145700,15393858260,2475,2465,2475,2460,12385
|
|
20230830,145600,15363291235,2460,2465,2465,2460,8787
|
|
20230830,145500,15341652390,2465,2465,2470,2465,2008
|
|
20230830,145400,15336702620,2465,2465,2470,2465,3235
|
|
20230830,145300,15328728195,2465,2460,2470,2460,5642
|
|
20230830,145200,15314839480,2450,2450,2460,2450,3582
|
|
20230830,145100,15306049085,2455,2455,2460,2450,4471
|
|
20230830,145000,15295087215,2460,2465,2465,2455,1560
|
|
20230830,144900,15291249650,2470,2455,2470,2455,4498
|
|
20230830,144800,15280186635,2465,2465,2470,2455,5570
|
|
20230830,144700,15266489500,2465,2465,2470,2455,3392
|
|
20230830,144600,15258140240,2470,2470,2470,2460,4009
|
|
20230830,144500,15248244190,2470,2470,2475,2465,7568
|
|
20230830,144400,15229562960,2465,2460,2470,2455,5629
|
|
20230830,144300,15215696045,2455,2455,2460,2450,3409
|
|
20230830,144200,15207324260,2455,2445,2455,2445,3252
|
|
20230830,144100,15199359690,2450,2430,2460,2430,34762
|
|
20230830,144000,15114531540,2435,2445,2450,2430,13453
|
|
20230830,143900,15081740800,2440,2460,2460,2440,11109
|
|
20230830,143800,15054566275,2450,2455,2465,2450,2976
|
|
20230830,143700,15047250565,2450,2445,2455,2445,5424
|
|
20230830,143600,15033955955,2445,2445,2445,2445,456
|
|
20230830,143500,15032841035,2445,2435,2450,2435,3204
|
|
20230830,143400,15025035055,2435,2440,2450,2435,9838
|
|
20230830,143300,15000999830,2435,2450,2450,2435,10011
|
|
20230830,143200,14976540265,2445,2460,2465,2445,16329
|
|
20230830,143100,14936492845,2465,2465,2470,2465,18251
|
|
20230830,143000,14891492275,2465,2470,2480,2465,10191
|
|
20230830,142900,14866299065,2480,2485,2485,2475,9615
|
|
20230830,142800,14842482390,2485,2480,2485,2475,8205
|
|
20230830,142700,14822131275,2475,2485,2490,2475,40349
|
|
20230830,142600,14721867565,2485,2475,2485,2475,19040
|
|
20230830,142500,14674622180,2475,2470,2475,2470,5740
|
|
20230830,142400,14660420695,2475,2470,2475,2465,7002
|
|
20230830,142300,14643131520,2470,2480,2485,2470,5735
|
|
20230830,142200,14628931695,2480,2480,2485,2470,15222
|
|
20230830,142100,14591216160,2485,2480,2485,2465,26085
|
|
20230830,142000,14526486685,2465,2465,2480,2455,34292
|
|
20230830,141900,14441934820,2465,2455,2465,2455,5680
|
|
20230830,141800,14427989680,2455,2455,2460,2450,8639
|
|
20230830,141700,14406769370,2455,2460,2465,2455,6775
|
|
20230830,141600,14390119910,2460,2465,2470,2455,13760
|
|
20230830,141500,14356252905,2465,2460,2470,2460,6827
|
|
20230830,141400,14339432710,2465,2440,2465,2435,7969
|
|
20230830,141300,14319894205,2440,2460,2470,2430,44854
|
|
20230830,141200,14209910965,2460,2490,2495,2460,30903
|
|
20230830,141100,14133464150,2485,2495,2495,2485,8258
|
|
20230830,141000,14112880640,2495,2490,2500,2485,32241
|
|
20230830,140900,14032445345,2495,2485,2495,2480,3373
|
|
20230830,140800,14024054115,2485,2490,2490,2480,6850
|
|
20230830,140700,14007050265,2485,2475,2485,2470,12403
|
|
20230830,140600,13976356820,2475,2470,2485,2460,16927
|
|
20230830,140500,13934507725,2480,2500,2500,2470,36856
|
|
20230830,140400,13843060255,2500,2510,2510,2495,35522
|
|
20230830,140300,13754161230,2510,2495,2510,2485,80926
|
|
20230830,140200,13552119895,2495,2480,2500,2480,28727
|
|
20230830,140100,13480565065,2480,2480,2490,2475,23214
|
|
20230830,140000,13422909620,2485,2490,2490,2475,25001
|
|
20230830,135900,13360792830,2490,2475,2490,2470,81055
|
|
20230830,135800,13159550900,2475,2465,2475,2455,38263
|
|
20230830,135700,13065039265,2455,2450,2470,2445,60465
|
|
20230830,135600,12916362750,2450,2445,2450,2445,6251
|
|
20230830,135500,12901068960,2450,2450,2450,2445,906
|
|
20230830,135400,12898853255,2450,2440,2455,2440,19103
|
|
20230830,135300,12852092330,2445,2435,2445,2435,3636
|
|
20230830,135200,12843222855,2435,2440,2440,2430,1156
|
|
20230830,135100,12840413725,2435,2440,2440,2430,4350
|
|
20230830,135000,12829815665,2440,2440,2440,2430,6802
|
|
20230830,134900,12813276620,2440,2440,2440,2440,811
|
|
20230830,134800,12811297780,2440,2440,2440,2430,3690
|
|
20230830,134700,12802330450,2440,2440,2450,2430,13452
|
|
20230830,134600,12769539450,2440,2445,2450,2440,6902
|
|
20230830,134500,12752672595,2445,2445,2450,2440,3704
|
|
20230830,134400,12743617540,2445,2445,2445,2440,4976
|
|
20230830,134300,12731455015,2440,2440,2440,2430,2623
|
|
20230830,134200,12725064335,2440,2440,2440,2430,8720
|
|
20230830,134100,12703863720,2435,2435,2435,2430,2144
|
|
20230830,134000,12698643180,2440,2440,2440,2435,111
|
|
20230830,133900,12698372385,2440,2435,2440,2435,1016
|
|
20230830,133800,12695898275,2435,2435,2435,2430,1476
|
|
20230830,133700,12692304715,2435,2425,2435,2415,2785
|
|
20230830,133600,12685546080,2430,2435,2435,2420,4342
|
|
20230830,133500,12675011385,2435,2435,2435,2415,2312
|
|
20230830,133400,12669417320,2435,2420,2435,2415,2144
|
|
20230830,133300,12664223835,2415,2435,2435,2410,12409
|
|
20230830,133200,12634231845,2425,2430,2445,2425,1290
|
|
20230830,133100,12631090895,2445,2445,2445,2430,1004
|
|
20230830,133000,12628647915,2440,2440,2450,2435,118
|
|
20230830,132900,12628360265,2450,2440,2450,2430,1751
|
|
20230830,132800,12624094260,2440,2445,2445,2440,1815
|
|
20230830,132700,12619657395,2445,2450,2450,2445,7778
|
|
20230830,132600,12600612490,2450,2450,2460,2450,5760
|
|
20230830,132500,12586482085,2455,2465,2465,2450,11557
|
|
20230830,132400,12558087195,2465,2450,2465,2450,25421
|
|
20230830,132300,12495607075,2445,2445,2455,2445,12228
|
|
20230830,132200,12465644970,2450,2425,2450,2420,28600
|
|
20230830,132100,12395902405,2430,2420,2430,2420,18634
|
|
20230830,132000,12350728465,2405,2410,2420,2405,11080
|
|
20230830,131900,12324071765,2420,2405,2420,2405,1742
|
|
20230830,131800,12319881535,2405,2410,2425,2405,4322
|
|
20230830,131700,12309461750,2410,2410,2430,2410,540
|
|
20230830,131600,12308160290,2410,2420,2435,2410,2107
|
|
20230830,131500,12303069125,2420,2435,2435,2405,4066
|
|
20230830,131400,12293246910,2435,2435,2435,2425,624
|
|
20230830,131300,12291731385,2420,2430,2430,2420,1282
|
|
20230830,131200,12288621915,2440,2425,2440,2425,21337
|
|
20230830,131100,12236765920,2415,2425,2435,2415,15598
|
|
20230830,131000,12198897965,2425,2415,2425,2410,16805
|
|
20230830,130900,12158296745,2415,2420,2420,2415,2090
|
|
20230830,130800,12153248290,2420,2430,2430,2415,11342
|
|
20230830,130700,12125759540,2430,2420,2430,2410,7451
|
|
20230830,130600,12107710855,2425,2395,2425,2395,5911
|
|
20230830,130500,12093470320,2395,2400,2400,2395,2282
|
|
20230830,130400,12088004905,2400,2385,2400,2380,5946
|
|
20230830,130300,12073809630,2390,2390,2395,2385,23636
|
|
20230830,130200,12017416270,2390,2410,2410,2385,27600
|
|
20230830,130100,11951134100,2410,2430,2430,2410,7723
|
|
20230830,130000,11932483860,2420,2435,2440,2420,4263
|
|
20230830,125900,11922122485,2430,2445,2445,2430,1300
|
|
20230830,125800,11918955140,2440,2420,2450,2420,25718
|
|
20230830,125700,11856258720,2420,2405,2420,2405,5542
|
|
20230830,125600,11842906430,2405,2410,2425,2405,11113
|
|
20230830,125500,11816119245,2415,2425,2425,2415,10884
|
|
20230830,125400,11789799185,2420,2430,2430,2420,2031
|
|
20230830,125300,11784879660,2430,2420,2430,2410,13570
|
|
20230830,125200,11752042290,2410,2410,2415,2410,6305
|
|
20230830,125100,11736816440,2410,2410,2420,2410,6868
|
|
20230830,125000,11720235715,2420,2415,2430,2410,3454
|
|
20230830,124900,11711897770,2415,2430,2435,2415,11877
|
|
20230830,124800,11683081455,2430,2430,2430,2425,2466
|
|
20230830,124700,11677095660,2430,2420,2430,2415,13496
|
|
20230830,124600,11644331430,2415,2415,2425,2410,1767
|
|
20230830,124500,11640061875,2410,2400,2425,2395,33617
|
|
20230830,124400,11559151055,2400,2425,2425,2400,27361
|
|
20230830,124300,11493101305,2425,2425,2445,2425,11039
|
|
20230830,124200,11466283265,2420,2455,2460,2420,33219
|
|
20230830,124100,11385297560,2455,2465,2470,2455,18322
|
|
20230830,124000,11340178430,2465,2470,2470,2460,11754
|
|
20230830,123900,11311184960,2470,2450,2480,2445,37047
|
|
20230830,123800,11219699370,2445,2445,2455,2440,13809
|
|
20230830,123700,11185901445,2445,2465,2465,2445,18248
|
|
20230830,123600,11141086135,2465,2470,2475,2465,16283
|
|
20230830,123500,11100906750,2465,2480,2480,2455,25737
|
|
20230830,123400,11037366790,2480,2475,2480,2465,33331
|
|
20230830,123300,10954895190,2475,2480,2480,2455,84284
|
|
20230830,123200,10746661820,2480,2450,2480,2445,48281
|
|
20230830,123100,10627682075,2460,2440,2465,2435,66447
|
|
20230830,123000,10464834525,2440,2435,2440,2430,1209
|
|
20230830,122900,10461890630,2435,2430,2440,2430,9958
|
|
20230830,122800,10437643355,2430,2440,2445,2430,6513
|
|
20230830,122700,10421763925,2445,2445,2450,2430,8232
|
|
20230830,122600,10401645740,2445,2425,2445,2425,30532
|
|
20230830,122500,10327132145,2430,2400,2430,2400,6886
|
|
20230830,122400,10310477035,2410,2400,2415,2395,3652
|
|
20230830,122300,10301711195,2410,2415,2415,2395,6344
|
|
20230830,122200,10286501365,2415,2425,2425,2400,9462
|
|
20230830,122100,10263637070,2420,2430,2435,2420,6440
|
|
20230830,122000,10248002110,2430,2430,2435,2420,21814
|
|
20230830,121900,10195032375,2435,2415,2435,2415,16048
|
|
20230830,121800,10156120070,2415,2420,2420,2405,4972
|
|
20230830,121700,10144120380,2420,2420,2420,2410,24628
|
|
20230830,121600,10084640555,2415,2395,2430,2395,91109
|
|
20230830,121500,9864336040,2395,2410,2410,2390,4558
|
|
20230830,121400,9853419455,2390,2390,2410,2390,9547
|
|
20230830,121300,9830507920,2390,2390,2390,2390,110
|
|
20230830,121200,9830245020,2375,2385,2390,2375,3046
|
|
20230830,121100,9823001765,2385,2385,2385,2375,1722
|
|
20230830,121000,9818898635,2390,2370,2390,2370,2416
|
|
20230830,120900,9813147380,2385,2390,2390,2360,28635
|
|
20230830,120800,9745418915,2390,2385,2390,2375,3610
|
|
20230830,120700,9736830855,2380,2380,2385,2375,4746
|
|
20230830,120600,9725538405,2380,2380,2380,2380,1285
|
|
20230830,120500,9722480105,2390,2385,2395,2385,3972
|
|
20230830,120400,9712987005,2390,2365,2390,2365,27334
|
|
20230830,120300,9648310170,2365,2365,2365,2365,3955
|
|
20230830,120200,9638956595,2365,2370,2375,2365,1331
|
|
20230830,120100,9635808410,2365,2365,2365,2360,16140
|
|
20230830,120000,9597643310,2370,2375,2380,2365,1742
|
|
20230830,115900,9593514235,2375,2365,2380,2365,995
|
|
20230830,115800,9591147885,2380,2380,2390,2370,6998
|
|
20230830,115700,9574523810,2380,2380,2380,2375,1011
|
|
20230830,115600,9572119810,2380,2385,2395,2380,4448
|
|
20230830,115500,9561521070,2385,2395,2395,2385,1915
|
|
20230830,115400,9556953325,2395,2395,2395,2385,1255
|
|
20230830,115300,9553952380,2395,2395,2395,2390,449
|
|
20230830,115200,9552879200,2385,2400,2405,2385,4197
|
|
20230830,115100,9542834365,2395,2395,2410,2395,28117
|
|
20230830,115000,9475251095,2395,2395,2400,2395,2150
|
|
20230830,114900,9470097330,2395,2385,2400,2385,6636
|
|
20230830,114800,9454219330,2385,2370,2385,2370,3025
|
|
20230830,114700,9447024695,2370,2365,2370,2365,1295
|
|
20230830,114600,9443961025,2365,2375,2375,2365,455
|
|
20230830,114500,9442882455,2375,2380,2380,2375,1134
|
|
20230830,114400,9440189200,2375,2375,2375,2375,925
|
|
20230830,114300,9437992325,2365,2375,2375,2365,1054
|
|
20230830,114200,9435492235,2375,2370,2375,2350,3561
|
|
20230830,114100,9427075940,2365,2365,2365,2360,22170
|
|
20230830,114000,9374645975,2365,2360,2370,2360,3758
|
|
20230830,113900,9365760195,2350,2365,2370,2350,13626
|
|
20230830,113800,9333639845,2360,2370,2370,2360,3466
|
|
20230830,113700,9325441050,2375,2375,2375,2360,9226
|
|
20230830,113600,9303639730,2375,2375,2375,2360,4214
|
|
20230830,113500,9293674545,2365,2375,2375,2360,4053
|
|
20230830,113400,9284076895,2375,2375,2380,2375,1954
|
|
20230830,113300,9279436135,2380,2380,2380,2370,4006
|
|
20230830,113200,9269927105,2390,2380,2390,2375,3401
|
|
20230830,113100,9261821645,2385,2400,2405,2375,23659
|
|
20230830,113000,9205375665,2405,2415,2415,2390,1406
|
|
20230830,112900,9202002155,2410,2405,2420,2395,14223
|
|
20230830,112800,9167680555,2400,2395,2400,2390,4208
|
|
20230830,112700,9157605410,2380,2400,2400,2380,4639
|
|
20230830,112600,9146528785,2400,2400,2410,2400,2586
|
|
20230830,112500,9140322115,2400,2415,2415,2400,4727
|
|
20230830,112400,9128958810,2405,2400,2420,2390,11428
|
|
20230830,112300,9101418945,2395,2400,2400,2390,927
|
|
20230830,112200,9099202435,2400,2405,2405,2385,15811
|
|
20230830,112100,9061336690,2415,2415,2415,2405,394
|
|
20230830,112000,9060386970,2415,2415,2420,2405,8093
|
|
20230830,111900,9040888890,2420,2410,2420,2405,5946
|
|
20230830,111800,9026536645,2410,2410,2415,2405,5511
|
|
20230830,111700,9013251020,2405,2415,2420,2405,8412
|
|
20230830,111600,8992952230,2405,2400,2415,2400,10306
|
|
20230830,111500,8968148595,2400,2400,2405,2385,19269
|
|
20230830,111400,8921961230,2385,2390,2400,2385,14027
|
|
20230830,111300,8888394805,2385,2390,2395,2385,12806
|
|
20230830,111200,8857777805,2395,2390,2395,2390,3920
|
|
20230830,111100,8848391415,2395,2395,2400,2390,12440
|
|
20230830,111000,8818610580,2395,2385,2395,2385,10447
|
|
20230830,110900,8793621220,2380,2390,2390,2375,6261
|
|
20230830,110800,8778709965,2390,2350,2390,2340,38941
|
|
20230830,110700,8686821085,2350,2345,2350,2335,12205
|
|
20230830,110600,8658241970,2345,2340,2350,2340,19964
|
|
20230830,110500,8611488270,2340,2360,2360,2340,60164
|
|
20230830,110400,8470166395,2360,2375,2375,2360,8538
|
|
20230830,110300,8449921665,2380,2370,2380,2355,30843
|
|
20230830,110200,8376825405,2360,2355,2380,2350,19144
|
|
20230830,110100,8331651835,2360,2400,2400,2355,24632
|
|
20230830,110000,8273090505,2390,2400,2400,2385,8218
|
|
20230830,105900,8253447405,2400,2410,2415,2390,5860
|
|
20230830,105800,8239356445,2410,2385,2410,2385,25774
|
|
20230830,105700,8177570270,2385,2390,2395,2385,7800
|
|
20230830,105600,8158945675,2385,2390,2400,2380,15625
|
|
20230830,105500,8121639045,2390,2400,2400,2385,11734
|
|
20230830,105400,8093573025,2400,2400,2405,2390,3395
|
|
20230830,105300,8085430080,2390,2405,2405,2390,14390
|
|
20230830,105200,8050875060,2410,2390,2430,2390,68551
|
|
20230830,105100,7885718030,2385,2380,2390,2370,13945
|
|
20230830,105000,7852590530,2380,2365,2385,2355,39752
|
|
20230830,104900,7758312770,2370,2385,2390,2365,52807
|
|
20230830,104800,7632820640,2380,2410,2410,2380,73356
|
|
20230830,104700,7457241065,2415,2425,2440,2405,33562
|
|
20230830,104600,7376003200,2415,2420,2490,2410,91616
|
|
20230830,104500,7152145845,2410,2450,2450,2400,69707
|
|
20230830,104400,6983715940,2450,2415,2485,2400,89901
|
|
20230830,104300,6764556400,2415,2425,2425,2400,36001
|
|
20230830,104200,6677848990,2415,2455,2455,2390,63151
|
|
20230830,104100,6525146490,2445,2380,2455,2370,88200
|
|
20230830,104000,6312124375,2380,2425,2425,2345,156642
|
|
20230830,103900,5939298455,2425,2430,2490,2400,387237
|
|
20230830,103800,4991656875,2430,2350,2430,2350,228288
|
|
20230830,103700,4446997215,2350,2320,2350,2310,98966
|
|
20230830,103600,4216182250,2320,2325,2330,2320,18877
|
|
20230830,103500,4172253745,2330,2325,2330,2315,14805
|
|
20230830,103400,4137885165,2310,2310,2330,2310,32283
|
|
20230830,103300,4063030560,2300,2305,2310,2300,10108
|
|
20230830,103200,4039738875,2310,2300,2310,2295,16584
|
|
20230830,103100,4001607635,2295,2300,2300,2295,26240
|
|
20230830,103000,3941361310,2300,2300,2315,2300,12725
|
|
20230830,102900,3912014620,2300,2300,2315,2295,20958
|
|
20230830,102800,3863727410,2305,2315,2315,2290,42946
|
|
20230830,102700,3764950680,2315,2285,2315,2260,56550
|
|
20230830,102600,3635824105,2290,2285,2350,2260,170357
|
|
20230830,102500,3244010135,2280,2255,2280,2250,48324
|
|
20230830,102400,3134390695,2260,2250,2265,2245,26104
|
|
20230830,102300,3075560210,2245,2240,2245,2230,14661
|
|
20230830,102200,3042736885,2235,2210,2260,2210,40619
|
|
20230830,102100,2951611370,2210,2215,2245,2210,38076
|
|
20230830,102000,2866718370,2215,2210,2215,2210,4043
|
|
20230830,101900,2857772105,2210,2210,2215,2205,8784
|
|
20230830,101800,2838359485,2210,2205,2215,2205,9352
|
|
20230830,101700,2817700580,2210,2190,2210,2190,12953
|
|
20230830,101600,2789234910,2190,2190,2190,2190,2531
|
|
20230830,101500,2783692020,2190,2190,2190,2185,2796
|
|
20230830,101400,2777568795,2185,2190,2190,2185,584
|
|
20230830,101300,2776291985,2185,2185,2190,2185,1457
|
|
20230830,101200,2773107700,2185,2185,2185,2175,378
|
|
20230830,101100,2772285530,2175,2175,2180,2175,3503
|
|
20230830,101000,2764665305,2185,2180,2190,2175,866
|
|
20230830,100900,2762774010,2190,2180,2190,2180,14661
|
|
20230830,100800,2730743015,2185,2185,2190,2185,2833
|
|
20230830,100700,2724552355,2185,2185,2185,2180,1174
|
|
20230830,100600,2721988350,2180,2200,2200,2180,2919
|
|
20230830,100500,2715618555,2195,2205,2210,2180,12310
|
|
20230830,100400,2688527715,2200,2150,2210,2150,75648
|
|
20230830,100300,2522803575,2150,2160,2160,2150,5099
|
|
20230830,100200,2511807840,2160,2155,2160,2155,4912
|
|
20230830,100100,2501216815,2155,2155,2155,2155,100
|
|
20230830,100000,2501001315,2160,2160,2160,2160,100
|
|
20230830,095900,2500785315,2155,2150,2155,2150,2798
|
|
20230830,095800,2494756125,2150,2150,2150,2150,123
|
|
20230830,095700,2494491675,2150,2150,2150,2150,1087
|
|
20230830,095600,2492154625,2150,2145,2160,2145,5621
|
|
20230830,095500,2480088320,2145,2145,2145,2145,635
|
|
20230830,095400,2478726245,2145,2165,2165,2140,7837
|
|
20230830,095300,2461882510,2150,2145,2150,2145,2373
|
|
20230830,095200,2456785560,2145,2160,2160,2145,8255
|
|
20230830,095100,2439005890,2160,2155,2160,2155,4886
|
|
20230830,095000,2428460975,2165,2160,2165,2160,2481
|
|
20230830,094900,2423095175,2160,2155,2160,2150,410
|
|
20230830,094800,2422211985,2160,2155,2160,2155,1170
|
|
20230830,094700,2419686785,2155,2155,2155,2150,3528
|
|
20230830,094600,2412085000,2155,2150,2155,2150,3967
|
|
20230830,094500,2403555865,2150,2140,2150,2135,7616
|
|
20230830,094400,2387268700,2140,2140,2145,2135,7519
|
|
20230830,094300,2371181285,2135,2145,2145,2135,8705
|
|
20230830,094200,2352562650,2145,2145,2150,2135,41311
|
|
20230830,094100,2264073835,2145,2150,2150,2145,4208
|
|
20230830,094000,2255029095,2150,2155,2155,2150,9762
|
|
20230830,093900,2234029715,2155,2160,2165,2155,10708
|
|
20230830,093800,2210922880,2160,2160,2175,2160,4662
|
|
20230830,093700,2200814385,2160,2160,2160,2155,4622
|
|
20230830,093600,2190831620,2160,2170,2175,2155,14103
|
|
20230830,093500,2160317815,2175,2180,2180,2175,3319
|
|
20230830,093400,2153097405,2180,2180,2185,2175,2532
|
|
20230830,093300,2147583970,2180,2170,2180,2165,6772
|
|
20230830,093200,2132891305,2170,2170,2175,2170,12967
|
|
20230830,093100,2104751965,2170,2170,2180,2170,2364
|
|
20230830,093000,2099610095,2180,2185,2185,2175,4002
|
|
20230830,092900,2090889395,2180,2185,2190,2175,3953
|
|
20230830,092800,2082267465,2185,2170,2185,2170,8180
|
|
20230830,092700,2064468915,2160,2175,2175,2155,7704
|
|
20230830,092600,2047827330,2175,2170,2175,2165,5734
|
|
20230830,092500,2035394780,2175,2170,2180,2150,15187
|
|
20230830,092400,2002475105,2165,2160,2180,2140,39576
|
|
20230830,092300,1917511600,2160,2195,2195,2160,73489
|
|
20230830,092200,1757658980,2185,2195,2195,2185,4098
|
|
20230830,092100,1748704570,2195,2185,2195,2185,1697
|
|
20230830,092000,1744989415,2185,2185,2195,2185,2068
|
|
20230830,091900,1740469545,2185,2190,2200,2180,9880
|
|
20230830,091800,1718894505,2190,2200,2200,2190,22594
|
|
20230830,091700,1669286880,2200,2205,2205,2195,8561
|
|
20230830,091600,1650436175,2205,2215,2215,2205,15316
|
|
20230830,091500,1616617490,2210,2215,2220,2210,18559
|
|
20230830,091400,1575504245,2220,2210,2220,2210,13829
|
|
20230830,091300,1544892250,2210,2190,2215,2190,13988
|
|
20230830,091200,1514039955,2190,2185,2190,2180,10286
|
|
20230830,091100,1491545910,2180,2180,2190,2180,31634
|
|
20230830,091000,1422403260,2180,2200,2200,2180,31013
|
|
20230830,090900,1354500050,2195,2200,2220,2185,23017
|
|
20230830,090800,1303993735,2190,2205,2205,2180,49963
|
|
20230830,090700,1194365660,2205,2240,2240,2200,91292
|
|
20230830,090600,991836515,2225,2235,2240,2225,21345
|
|
20230830,090500,944156355,2235,2240,2250,2225,37335
|
|
20230830,090400,860779690,2240,2260,2265,2235,39612
|
|
20230830,090300,771607980,2255,2235,2265,2235,60081
|
|
20230830,090200,636213095,2235,2220,2235,2210,44081
|
|
20230830,090100,538189675,2230,2255,2260,2210,62620
|
|
20230830,090000,398270310,2240,2295,2295,2240,174469
|