593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185000,20343823640,2400,2400,2400,2400,90469
|
|
20230901,184900,20343823640,2400,2400,2400,2400,0
|
|
20230901,184800,20343823640,2400,2400,2400,2400,0
|
|
20230901,184700,20343823640,2400,2400,2400,2400,0
|
|
20230901,184600,20343823640,2400,2400,2400,2400,0
|
|
20230901,184500,20343823640,2400,2400,2400,2400,0
|
|
20230901,184400,20343823640,2400,2400,2400,2400,0
|
|
20230901,184300,20343823640,2400,2400,2400,2400,0
|
|
20230901,184200,20343823640,2400,2400,2400,2400,0
|
|
20230901,184100,20343823640,2400,2400,2400,2400,0
|
|
20230901,184000,20343823640,2400,2400,2400,2400,0
|
|
20230901,183900,20343823640,2400,2400,2400,2400,0
|
|
20230901,183800,20343823640,2400,2400,2400,2400,0
|
|
20230901,183700,20343823640,2400,2400,2400,2400,0
|
|
20230901,183600,20343823640,2400,2400,2400,2400,0
|
|
20230901,183500,20343823640,2400,2400,2400,2400,0
|
|
20230901,183400,20343823640,2400,2400,2400,2400,0
|
|
20230901,183300,20343823640,2400,2400,2400,2400,0
|
|
20230901,183200,20343823640,2400,2400,2400,2400,0
|
|
20230901,183100,20343823640,2400,2400,2400,2400,0
|
|
20230901,183000,20343823640,2400,2400,2400,2400,0
|
|
20230901,182900,20343823640,2400,2400,2400,2400,0
|
|
20230901,182800,20343823640,2400,2400,2400,2400,0
|
|
20230901,182700,20343823640,2400,2400,2400,2400,0
|
|
20230901,182600,20343823640,2400,2400,2400,2400,0
|
|
20230901,182500,20343823640,2400,2400,2400,2400,0
|
|
20230901,182400,20343823640,2400,2400,2400,2400,0
|
|
20230901,182300,20343823640,2400,2400,2400,2400,0
|
|
20230901,182200,20343823640,2400,2400,2400,2400,0
|
|
20230901,182100,20343823640,2400,2400,2400,2400,0
|
|
20230901,182000,20343823640,2400,2400,2400,2400,90469
|
|
20230901,181900,20343823640,2400,2400,2400,2400,0
|
|
20230901,181800,20343823640,2400,2400,2400,2400,0
|
|
20230901,181700,20343823640,2400,2400,2400,2400,0
|
|
20230901,181600,20343823640,2400,2400,2400,2400,0
|
|
20230901,181500,20343823640,2400,2400,2400,2400,0
|
|
20230901,181400,20343823640,2400,2400,2400,2400,0
|
|
20230901,181300,20343823640,2400,2400,2400,2400,0
|
|
20230901,181200,20343823640,2400,2400,2400,2400,0
|
|
20230901,181100,20343823640,2400,2400,2400,2400,0
|
|
20230901,181000,20343823640,2400,2400,2400,2400,0
|
|
20230901,180900,20343823640,2400,2400,2400,2400,0
|
|
20230901,180800,20343823640,2400,2400,2400,2400,0
|
|
20230901,180700,20343823640,2400,2400,2400,2400,0
|
|
20230901,180600,20343823640,2400,2400,2400,2400,0
|
|
20230901,180500,20343823640,2400,2400,2400,2400,0
|
|
20230901,180400,20343823640,2400,2400,2400,2400,0
|
|
20230901,180300,20343823640,2400,2400,2400,2400,0
|
|
20230901,180200,20343823640,2400,2400,2400,2400,0
|
|
20230901,180100,20343823640,2400,2400,2400,2400,0
|
|
20230901,180000,20343823640,2400,2400,2400,2400,0
|
|
20230901,175900,20343823640,2400,2400,2400,2400,0
|
|
20230901,175800,20343823640,2400,2400,2400,2400,0
|
|
20230901,175700,20343823640,2400,2400,2400,2400,0
|
|
20230901,175600,20343823640,2400,2400,2400,2400,0
|
|
20230901,175500,20343823640,2400,2400,2400,2400,0
|
|
20230901,175400,20343823640,2400,2400,2400,2400,0
|
|
20230901,175300,20343823640,2400,2400,2400,2400,0
|
|
20230901,175200,20343823640,2400,2400,2400,2400,0
|
|
20230901,175100,20343823640,2400,2400,2400,2400,0
|
|
20230901,175000,20343823640,2400,2400,2400,2400,90469
|
|
20230901,174900,20343823640,2400,2400,2400,2400,0
|
|
20230901,174800,20343823640,2400,2400,2400,2400,0
|
|
20230901,174700,20343823640,2400,2400,2400,2400,0
|
|
20230901,174600,20343823640,2400,2400,2400,2400,0
|
|
20230901,174500,20343823640,2400,2400,2400,2400,0
|
|
20230901,174400,20343823640,2400,2400,2400,2400,0
|
|
20230901,174300,20343823640,2400,2400,2400,2400,0
|
|
20230901,174200,20343823640,2400,2400,2400,2400,0
|
|
20230901,174100,20343823640,2400,2400,2400,2400,0
|
|
20230901,174000,20343823640,2400,2400,2400,2400,0
|
|
20230901,173900,20343823640,2400,2400,2400,2400,0
|
|
20230901,173800,20343823640,2400,2400,2400,2400,0
|
|
20230901,173700,20343823640,2400,2400,2400,2400,0
|
|
20230901,173600,20343823640,2400,2400,2400,2400,0
|
|
20230901,173500,20343823640,2400,2400,2400,2400,0
|
|
20230901,173400,20343823640,2400,2400,2400,2400,0
|
|
20230901,173300,20343823640,2400,2400,2400,2400,0
|
|
20230901,173200,20343823640,2400,2400,2400,2400,0
|
|
20230901,173100,20343823640,2400,2400,2400,2400,0
|
|
20230901,173000,20343823640,2400,2400,2400,2400,0
|
|
20230901,172900,20343823640,2400,2400,2400,2400,0
|
|
20230901,172800,20343823640,2400,2400,2400,2400,0
|
|
20230901,172700,20343823640,2400,2400,2400,2400,0
|
|
20230901,172600,20343823640,2400,2400,2400,2400,0
|
|
20230901,172500,20343823640,2400,2400,2400,2400,0
|
|
20230901,172400,20343823640,2400,2400,2400,2400,0
|
|
20230901,172300,20343823640,2400,2400,2400,2400,0
|
|
20230901,172200,20343823640,2400,2400,2400,2400,0
|
|
20230901,172100,20343823640,2400,2400,2400,2400,0
|
|
20230901,172000,20343823640,2400,2400,2400,2400,90469
|
|
20230901,171900,20343823640,2400,2400,2400,2400,0
|
|
20230901,171800,20343823640,2400,2400,2400,2400,0
|
|
20230901,171700,20343823640,2400,2400,2400,2400,0
|
|
20230901,171600,20343823640,2400,2400,2400,2400,0
|
|
20230901,171500,20343823640,2400,2400,2400,2400,0
|
|
20230901,171400,20343823640,2400,2400,2400,2400,0
|
|
20230901,171300,20343823640,2400,2400,2400,2400,0
|
|
20230901,171200,20343823640,2400,2400,2400,2400,0
|
|
20230901,171100,20343823640,2400,2400,2400,2400,0
|
|
20230901,171000,20343823640,2400,2400,2400,2400,0
|
|
20230901,170900,20343823640,2400,2400,2400,2400,0
|
|
20230901,170800,20343823640,2400,2400,2400,2400,0
|
|
20230901,170700,20343823640,2400,2400,2400,2400,0
|
|
20230901,170600,20343823640,2400,2400,2400,2400,0
|
|
20230901,170500,20343823640,2400,2400,2400,2400,0
|
|
20230901,170400,20343823640,2400,2400,2400,2400,0
|
|
20230901,170300,20343823640,2400,2400,2400,2400,0
|
|
20230901,170200,20343823640,2400,2400,2400,2400,0
|
|
20230901,170100,20343823640,2400,2400,2400,2400,0
|
|
20230901,170000,20343823640,2400,2400,2400,2400,0
|
|
20230901,165900,20343823640,2400,2400,2400,2400,0
|
|
20230901,165800,20343823640,2400,2400,2400,2400,0
|
|
20230901,165700,20343823640,2400,2400,2400,2400,0
|
|
20230901,165600,20343823640,2400,2400,2400,2400,0
|
|
20230901,165500,20343823640,2400,2400,2400,2400,0
|
|
20230901,165400,20343823640,2400,2400,2400,2400,0
|
|
20230901,165300,20343823640,2400,2400,2400,2400,0
|
|
20230901,165200,20343823640,2400,2400,2400,2400,0
|
|
20230901,165100,20343823640,2400,2400,2400,2400,0
|
|
20230901,165000,20343823640,2400,2400,2400,2400,90469
|
|
20230901,164900,20343823640,2400,2400,2400,2400,0
|
|
20230901,164800,20343823640,2400,2400,2400,2400,0
|
|
20230901,164700,20343823640,2400,2400,2400,2400,0
|
|
20230901,164600,20343823640,2400,2400,2400,2400,0
|
|
20230901,164500,20343823640,2400,2400,2400,2400,0
|
|
20230901,164400,20343823640,2400,2400,2400,2400,0
|
|
20230901,164300,20343823640,2400,2400,2400,2400,0
|
|
20230901,164200,20343823640,2400,2400,2400,2400,0
|
|
20230901,164100,20343823640,2400,2400,2400,2400,0
|
|
20230901,164000,20343823640,2400,2400,2400,2400,0
|
|
20230901,163900,20343823640,2400,2400,2400,2400,0
|
|
20230901,163800,20343823640,2400,2400,2400,2400,0
|
|
20230901,163700,20343823640,2400,2400,2400,2400,0
|
|
20230901,163600,20343823640,2400,2400,2400,2400,0
|
|
20230901,163500,20343823640,2400,2400,2400,2400,0
|
|
20230901,163400,20343823640,2400,2400,2400,2400,0
|
|
20230901,163300,20343823640,2400,2400,2400,2400,0
|
|
20230901,163200,20343823640,2400,2400,2400,2400,0
|
|
20230901,163100,20343823640,2400,2400,2400,2400,0
|
|
20230901,163000,20343823640,2400,2400,2400,2400,0
|
|
20230901,162900,20343823640,2400,2400,2400,2400,0
|
|
20230901,162800,20343823640,2400,2400,2400,2400,0
|
|
20230901,162700,20343823640,2400,2400,2400,2400,0
|
|
20230901,162600,20343823640,2400,2400,2400,2400,0
|
|
20230901,162500,20343823640,2400,2400,2400,2400,0
|
|
20230901,162400,20343823640,2400,2400,2400,2400,0
|
|
20230901,162300,20343823640,2400,2400,2400,2400,0
|
|
20230901,162200,20343823640,2400,2400,2400,2400,0
|
|
20230901,162100,20343823640,2400,2400,2400,2400,0
|
|
20230901,162000,20343823640,2400,2400,2400,2400,90469
|
|
20230901,161900,20343823640,2400,2400,2400,2400,0
|
|
20230901,161800,20343823640,2400,2400,2400,2400,0
|
|
20230901,161700,20343823640,2400,2400,2400,2400,0
|
|
20230901,161600,20343823640,2400,2400,2400,2400,0
|
|
20230901,161500,20343823640,2400,2400,2400,2400,0
|
|
20230901,161400,20343823640,2400,2400,2400,2400,0
|
|
20230901,161300,20343823640,2400,2400,2400,2400,0
|
|
20230901,161200,20343823640,2400,2400,2400,2400,0
|
|
20230901,161100,20343823640,2400,2400,2400,2400,0
|
|
20230901,161000,20343823640,2400,2400,2400,2400,0
|
|
20230901,160900,20343823640,2400,2400,2400,2400,0
|
|
20230901,160800,20343823640,2400,2400,2400,2400,0
|
|
20230901,160700,20343823640,2400,2400,2400,2400,0
|
|
20230901,160600,20343823640,2400,2400,2400,2400,0
|
|
20230901,160500,20343823640,2400,2400,2400,2400,0
|
|
20230901,160400,20343823640,2400,2400,2400,2400,0
|
|
20230901,160300,20343823640,2400,2400,2400,2400,0
|
|
20230901,160200,20343823640,2400,2400,2400,2400,0
|
|
20230901,160100,20343823640,2400,2400,2400,2400,0
|
|
20230901,160000,20343823640,2400,2400,2400,2400,0
|
|
20230901,155900,20343823640,2400,2400,2400,2400,0
|
|
20230901,155800,20343823640,2400,2400,2400,2400,0
|
|
20230901,155700,20343823640,2400,2400,2400,2400,0
|
|
20230901,155600,20343823640,2400,2400,2400,2400,0
|
|
20230901,155500,20343823640,2400,2400,2400,2400,0
|
|
20230901,155400,20343823640,2400,2400,2400,2400,0
|
|
20230901,155300,20343823640,2400,2400,2400,2400,0
|
|
20230901,155200,20343823640,2400,2400,2400,2400,0
|
|
20230901,155100,20343823640,2400,2400,2400,2400,0
|
|
20230901,155000,20343823640,2400,2400,2400,2400,90469
|
|
20230901,154900,20343823640,2400,2400,2400,2400,0
|
|
20230901,154800,20343823640,2400,2400,2400,2400,0
|
|
20230901,154700,20343823640,2400,2400,2400,2400,0
|
|
20230901,154600,20343823640,2400,2400,2400,2400,0
|
|
20230901,154500,20343823640,2400,2400,2400,2400,0
|
|
20230901,154400,20343823640,2400,2400,2400,2400,0
|
|
20230901,154300,20343823640,2400,2400,2400,2400,0
|
|
20230901,154200,20343823640,2400,2400,2400,2400,0
|
|
20230901,154100,20343823640,2400,2400,2400,2400,0
|
|
20230901,154000,20343823640,2400,2400,2400,2400,0
|
|
20230901,153900,20343823640,2400,2400,2400,2400,0
|
|
20230901,153800,20343823640,2400,2400,2400,2400,0
|
|
20230901,153700,20343823640,2400,2400,2400,2400,0
|
|
20230901,153600,20343823640,2400,2400,2400,2400,0
|
|
20230901,153500,20343823640,2400,2400,2400,2400,0
|
|
20230901,153400,20343823640,2400,2400,2400,2400,0
|
|
20230901,153300,20343823640,2400,2400,2400,2400,0
|
|
20230901,153200,20343823640,2400,2400,2400,2400,0
|
|
20230901,153100,20343823640,2400,2400,2400,2400,0
|
|
20230901,153000,20343823640,2400,2400,2400,2400,90469
|
|
20230901,152900,20126698040,2400,2400,2400,2400,0
|
|
20230901,152800,20126698040,2400,2400,2400,2400,0
|
|
20230901,152700,20126698040,2400,2400,2400,2400,0
|
|
20230901,152600,20126698040,2400,2400,2400,2400,0
|
|
20230901,152500,20126698040,2400,2400,2400,2400,0
|
|
20230901,152400,20126698040,2400,2400,2400,2400,0
|
|
20230901,152300,20126698040,2400,2400,2400,2400,0
|
|
20230901,152200,20126698040,2400,2400,2400,2400,0
|
|
20230901,152100,20126698040,2400,2400,2400,2400,0
|
|
20230901,152000,20126698040,2400,2400,2400,2400,0
|
|
20230901,151900,20126698040,2400,2425,2425,2390,63630
|
|
20230901,151800,19973908085,2425,2425,2430,2420,35758
|
|
20230901,151700,19887086605,2425,2420,2430,2420,10655
|
|
20230901,151600,19861252760,2420,2430,2435,2420,10653
|
|
20230901,151500,19835385050,2430,2435,2450,2430,5761
|
|
20230901,151400,19821347105,2435,2460,2460,2430,15361
|
|
20230901,151300,19783820500,2460,2470,2470,2435,28712
|
|
20230901,151200,19713360090,2470,2490,2490,2440,14105
|
|
20230901,151100,19678500575,2490,2480,2490,2475,22791
|
|
20230901,151000,19621922365,2480,2490,2500,2470,52563
|
|
20230901,150900,19490888865,2490,2425,2490,2425,50658
|
|
20230901,150800,19366433665,2425,2425,2425,2415,6803
|
|
20230901,150700,19349969965,2425,2430,2435,2425,3504
|
|
20230901,150600,19341471265,2430,2435,2435,2425,6051
|
|
20230901,150500,19326767135,2435,2420,2440,2420,17888
|
|
20230901,150400,19283160835,2420,2430,2430,2420,5302
|
|
20230901,150300,19270307605,2430,2425,2430,2420,1773
|
|
20230901,150200,19266007230,2425,2425,2425,2415,2978
|
|
20230901,150100,19258792410,2425,2420,2425,2420,1641
|
|
20230901,150000,19254820930,2420,2410,2420,2410,5063
|
|
20230901,145900,19242581990,2415,2410,2415,2400,571
|
|
20230901,145800,19241207655,2410,2410,2415,2400,11304
|
|
20230901,145700,19214050185,2415,2410,2415,2400,12214
|
|
20230901,145600,19184669235,2415,2410,2415,2410,3731
|
|
20230901,145500,19175677115,2410,2410,2410,2405,1717
|
|
20230901,145400,19171539395,2410,2400,2410,2395,6640
|
|
20230901,145300,19155597790,2400,2405,2405,2395,6919
|
|
20230901,145200,19138992165,2405,2405,2405,2400,367
|
|
20230901,145100,19138110335,2405,2400,2405,2400,6071
|
|
20230901,145000,19123539425,2400,2395,2400,2390,6020
|
|
20230901,144900,19109113210,2395,2400,2400,2390,7152
|
|
20230901,144800,19091985640,2400,2410,2410,2395,12506
|
|
20230901,144700,19062013945,2405,2405,2415,2405,6622
|
|
20230901,144600,19046071560,2420,2410,2420,2395,18642
|
|
20230901,144500,19001316280,2410,2410,2425,2405,7886
|
|
20230901,144400,18982280180,2410,2405,2410,2395,20364
|
|
20230901,144300,18933389950,2400,2410,2415,2400,40637
|
|
20230901,144200,18835778870,2410,2425,2425,2410,40869
|
|
20230901,144100,18737120990,2425,2425,2425,2415,9018
|
|
20230901,144000,18715258915,2425,2430,2430,2420,5560
|
|
20230901,143900,18701803645,2425,2420,2430,2415,11471
|
|
20230901,143800,18674018015,2425,2415,2425,2415,21083
|
|
20230901,143700,18622999580,2420,2440,2440,2415,46918
|
|
20230901,143600,18509102915,2440,2455,2465,2435,43071
|
|
20230901,143500,18403813680,2465,2460,2470,2450,35395
|
|
20230901,143400,18316913745,2470,2465,2470,2460,8892
|
|
20230901,143300,18295037165,2465,2470,2470,2465,2723
|
|
20230901,143200,18288324720,2465,2480,2480,2465,10544
|
|
20230901,143100,18262297870,2470,2490,2490,2470,7862
|
|
20230901,143000,18242826480,2485,2475,2495,2470,21968
|
|
20230901,142900,18188277225,2475,2475,2480,2475,2914
|
|
20230901,142800,18181064970,2470,2465,2475,2465,7501
|
|
20230901,142700,18162528915,2470,2470,2470,2470,3136
|
|
20230901,142600,18154782995,2465,2470,2470,2465,1358
|
|
20230901,142500,18151429240,2465,2470,2475,2465,2322
|
|
20230901,142400,18145696280,2470,2460,2475,2460,5446
|
|
20230901,142300,18132250325,2465,2480,2480,2460,38205
|
|
20230901,142200,18038203545,2480,2485,2485,2480,486
|
|
20230901,142100,18036997260,2485,2485,2485,2470,2453
|
|
20230901,142000,18030931555,2485,2480,2485,2470,3702
|
|
20230901,141900,18021760585,2475,2480,2480,2470,2184
|
|
20230901,141800,18016357195,2475,2475,2485,2460,31320
|
|
20230901,141700,17939157430,2485,2475,2485,2475,1383
|
|
20230901,141600,17935734485,2480,2490,2490,2480,1705
|
|
20230901,141500,17931504035,2480,2490,2490,2480,1046
|
|
20230901,141400,17928907625,2490,2495,2495,2480,530
|
|
20230901,141300,17927588590,2485,2490,2490,2475,9556
|
|
20230901,141200,17903854850,2495,2495,2495,2485,784
|
|
20230901,141100,17901902600,2495,2490,2495,2485,2352
|
|
20230901,141000,17896049115,2495,2495,2495,2495,510
|
|
20230901,140900,17894776665,2490,2490,2490,2490,651
|
|
20230901,140800,17893155675,2490,2490,2490,2490,1447
|
|
20230901,140700,17889552645,2490,2490,2490,2490,3299
|
|
20230901,140600,17881338135,2490,2490,2490,2490,635
|
|
20230901,140500,17879756985,2490,2495,2495,2490,221
|
|
20230901,140400,17879205690,2485,2485,2485,2485,266
|
|
20230901,140300,17878544680,2485,2485,2485,2485,1104
|
|
20230901,140200,17875801240,2480,2485,2495,2480,5601
|
|
20230901,140100,17861896505,2500,2490,2500,2480,5252
|
|
20230901,140000,17848853035,2490,2500,2500,2490,11004
|
|
20230901,135900,17821401890,2495,2490,2495,2490,2622
|
|
20230901,135800,17814860775,2490,2490,2490,2490,356
|
|
20230901,135700,17813974335,2485,2495,2495,2485,2293
|
|
20230901,135600,17808267425,2495,2490,2500,2475,3394
|
|
20230901,135500,17799844270,2490,2495,2495,2485,3934
|
|
20230901,135400,17790066845,2495,2495,2495,2490,284
|
|
20230901,135300,17789358390,2495,2495,2495,2485,733
|
|
20230901,135200,17787532005,2495,2495,2495,2485,483
|
|
20230901,135100,17786330080,2495,2500,2500,2480,25263
|
|
20230901,135000,17723241560,2500,2500,2505,2500,400
|
|
20230901,134900,17722241030,2500,2500,2505,2495,4932
|
|
20230901,134800,17709911470,2505,2505,2505,2500,3855
|
|
20230901,134700,17700258885,2505,2500,2510,2495,18953
|
|
20230901,134600,17652817450,2495,2485,2495,2485,12350
|
|
20230901,134500,17622039390,2485,2485,2485,2485,23
|
|
20230901,134400,17621982235,2485,2485,2495,2480,16080
|
|
20230901,134300,17581986320,2480,2475,2480,2475,6624
|
|
20230901,134200,17565571230,2475,2475,2475,2465,3272
|
|
20230901,134100,17557486755,2475,2470,2475,2470,9503
|
|
20230901,134000,17534013155,2465,2455,2465,2455,1110
|
|
20230901,133900,17531284105,2455,2460,2460,2455,4602
|
|
20230901,133800,17519967025,2460,2460,2460,2455,3317
|
|
20230901,133700,17511816560,2460,2455,2465,2455,3653
|
|
20230901,133600,17502838705,2455,2460,2465,2455,3880
|
|
20230901,133500,17493301325,2455,2470,2470,2455,4872
|
|
20230901,133400,17481328335,2470,2465,2470,2465,374
|
|
20230901,133300,17480404560,2470,2460,2475,2455,30876
|
|
20230901,133200,17404487825,2460,2460,2465,2460,1075
|
|
20230901,133100,17401843225,2460,2460,2470,2460,1341
|
|
20230901,133000,17398538855,2460,2460,2465,2460,774
|
|
20230901,132900,17396634410,2460,2465,2465,2460,1379
|
|
20230901,132800,17393235510,2460,2460,2465,2455,10254
|
|
20230901,132700,17368037560,2460,2465,2465,2460,1540
|
|
20230901,132600,17364246460,2465,2465,2465,2465,1295
|
|
20230901,132500,17361054285,2465,2465,2465,2465,3110
|
|
20230901,132400,17353388135,2465,2475,2475,2465,588
|
|
20230901,132300,17351934785,2470,2475,2475,2470,8442
|
|
20230901,132200,17331073475,2475,2480,2480,2475,7386
|
|
20230901,132100,17312766995,2480,2480,2485,2480,1693
|
|
20230901,132000,17308568305,2480,2485,2485,2480,142
|
|
20230901,131900,17308216140,2485,2485,2485,2480,722
|
|
20230901,131800,17306424470,2485,2480,2485,2480,2082
|
|
20230901,131700,17301258105,2480,2480,2490,2480,4451
|
|
20230901,131600,17290179625,2480,2485,2490,2480,1180
|
|
20230901,131500,17287249460,2485,2485,2490,2480,1341
|
|
20230901,131400,17283917125,2485,2490,2490,2485,545
|
|
20230901,131300,17282562665,2490,2490,2490,2485,5007
|
|
20230901,131200,17270102410,2490,2485,2490,2485,4517
|
|
20230901,131100,17258872885,2485,2490,2490,2485,4947
|
|
20230901,131000,17246577275,2490,2480,2490,2480,2896
|
|
20230901,130900,17239385560,2480,2480,2480,2475,2659
|
|
20230901,130800,17232793240,2475,2480,2480,2475,2023
|
|
20230901,130700,17227776630,2480,2475,2480,2475,10188
|
|
20230901,130600,17202561280,2475,2480,2480,2475,4180
|
|
20230901,130500,17192195400,2480,2480,2480,2475,1478
|
|
20230901,130400,17188536800,2480,2475,2480,2475,5881
|
|
20230901,130300,17173977030,2475,2475,2480,2465,16026
|
|
20230901,130200,17134325355,2475,2460,2475,2460,6777
|
|
20230901,130100,17117629590,2450,2450,2450,2445,2536
|
|
20230901,130000,17111417035,2445,2465,2465,2445,23348
|
|
20230901,125900,17054190865,2460,2465,2465,2460,473
|
|
20230901,125800,17053027240,2465,2460,2465,2460,460
|
|
20230901,125700,17051895635,2455,2460,2460,2455,2828
|
|
20230901,125600,17044941500,2460,2455,2460,2455,1145
|
|
20230901,125500,17042126715,2455,2460,2460,2455,7135
|
|
20230901,125400,17024605195,2460,2455,2460,2455,4615
|
|
20230901,125300,17013272810,2455,2470,2470,2445,77332
|
|
20230901,125200,16823238095,2470,2475,2475,2470,1773
|
|
20230901,125100,16818858035,2475,2475,2475,2470,2077
|
|
20230901,125000,16813724790,2470,2480,2480,2470,5715
|
|
20230901,124900,16799580300,2480,2475,2480,2475,4695
|
|
20230901,124800,16787945345,2475,2475,2480,2475,391
|
|
20230901,124700,16786977235,2475,2475,2480,2470,4298
|
|
20230901,124600,16776341725,2475,2470,2480,2470,3150
|
|
20230901,124500,16768548740,2470,2475,2475,2470,8872
|
|
20230901,124400,16746621925,2475,2485,2485,2475,5561
|
|
20230901,124300,16732850645,2485,2485,2485,2485,10
|
|
20230901,124200,16732825795,2485,2490,2495,2485,2196
|
|
20230901,124100,16727364230,2490,2490,2490,2490,1503
|
|
20230901,124000,16723621760,2490,2490,2495,2485,5613
|
|
20230901,123900,16709642445,2490,2490,2495,2490,5686
|
|
20230901,123800,16695481290,2490,2490,2495,2480,6281
|
|
20230901,123700,16679835675,2490,2480,2490,2480,13391
|
|
20230901,123600,16646593320,2480,2475,2480,2475,186
|
|
20230901,123500,16646132145,2485,2485,2485,2470,6117
|
|
20230901,123400,16630962820,2485,2480,2485,2480,3081
|
|
20230901,123300,16623321930,2480,2475,2480,2470,326
|
|
20230901,123200,16622515955,2475,2470,2480,2465,13411
|
|
20230901,123100,16589418495,2480,2470,2480,2465,2139
|
|
20230901,123000,16584133050,2470,2470,2470,2465,5949
|
|
20230901,122900,16569458540,2470,2480,2485,2465,38156
|
|
20230901,122800,16475138110,2485,2480,2485,2480,1175
|
|
20230901,122700,16472219985,2485,2485,2485,2475,5647
|
|
20230901,122600,16458218485,2480,2485,2485,2480,5895
|
|
20230901,122500,16443597705,2485,2490,2490,2485,3038
|
|
20230901,122400,16436035590,2495,2490,2495,2490,6376
|
|
20230901,122300,16420157560,2480,2495,2495,2480,7972
|
|
20230901,122200,16400328610,2495,2490,2500,2490,9339
|
|
20230901,122100,16377028120,2495,2485,2495,2485,2993
|
|
20230901,122000,16369575005,2485,2490,2490,2475,1107
|
|
20230901,121900,16366824410,2490,2475,2490,2475,2936
|
|
20230901,121800,16359545970,2485,2490,2490,2475,6339
|
|
20230901,121700,16343811520,2480,2495,2495,2480,2656
|
|
20230901,121600,16337193945,2480,2495,2495,2480,2538
|
|
20230901,121500,16330879135,2480,2485,2495,2480,6758
|
|
20230901,121400,16314084425,2485,2485,2490,2480,561
|
|
20230901,121300,16312690300,2480,2480,2485,2480,1745
|
|
20230901,121200,16308362695,2480,2480,2490,2480,490
|
|
20230901,121100,16307147120,2480,2485,2490,2480,5117
|
|
20230901,121000,16294456450,2480,2495,2500,2480,1220
|
|
20230901,120900,16291423720,2500,2500,2500,2485,2081
|
|
20230901,120800,16286241915,2505,2485,2505,2480,20979
|
|
20230901,120700,16234073555,2485,2480,2485,2480,4311
|
|
20230901,120600,16223382200,2485,2475,2485,2475,8391
|
|
20230901,120500,16202551760,2485,2485,2490,2475,17870
|
|
20230901,120400,16158236890,2485,2495,2495,2485,4266
|
|
20230901,120300,16147624050,2495,2485,2495,2480,3756
|
|
20230901,120200,16138305935,2485,2485,2500,2480,18161
|
|
20230901,120100,16093192565,2485,2525,2525,2485,30550
|
|
20230901,120000,16016928375,2515,2515,2530,2510,19809
|
|
20230901,115900,15967034445,2525,2520,2525,2520,3633
|
|
20230901,115800,15957879280,2520,2530,2530,2515,13179
|
|
20230901,115700,15924649910,2530,2515,2535,2515,11940
|
|
20230901,115600,15894515660,2515,2510,2515,2510,11104
|
|
20230901,115500,15866626435,2510,2505,2510,2505,42
|
|
20230901,115400,15866521200,2505,2510,2510,2500,1287
|
|
20230901,115300,15863303140,2500,2505,2510,2500,2146
|
|
20230901,115200,15857926610,2505,2500,2505,2495,1261
|
|
20230901,115100,15854775935,2490,2500,2500,2490,6187
|
|
20230901,115000,15839339575,2500,2505,2505,2495,6730
|
|
20230901,114900,15822526400,2505,2500,2505,2495,2881
|
|
20230901,114800,15815324175,2495,2500,2500,2495,6372
|
|
20230901,114700,15799421775,2500,2500,2510,2500,6198
|
|
20230901,114600,15783917670,2500,2510,2510,2495,6545
|
|
20230901,114500,15767558545,2500,2505,2510,2500,23146
|
|
20230901,114400,15709600390,2510,2510,2515,2505,3445
|
|
20230901,114300,15700958760,2515,2510,2520,2505,8589
|
|
20230901,114200,15679415660,2520,2520,2520,2515,2190
|
|
20230901,114100,15673904865,2525,2530,2530,2520,10281
|
|
20230901,114000,15647984375,2525,2525,2530,2525,5645
|
|
20230901,113900,15633729600,2525,2520,2525,2520,8341
|
|
20230901,113800,15612703145,2520,2525,2530,2520,2745
|
|
20230901,113700,15605781980,2530,2520,2530,2515,25903
|
|
20230901,113600,15540277735,2520,2510,2520,2510,10542
|
|
20230901,113500,15513736895,2510,2515,2515,2510,3979
|
|
20230901,113400,15503742950,2515,2525,2525,2510,10331
|
|
20230901,113300,15477687375,2525,2510,2525,2500,43536
|
|
20230901,113200,15368418160,2510,2515,2520,2505,16721
|
|
20230901,113100,15326431310,2520,2520,2525,2515,8043
|
|
20230901,113000,15306169885,2515,2520,2525,2510,22557
|
|
20230901,112900,15249464210,2520,2530,2540,2515,31814
|
|
20230901,112800,15169237815,2535,2545,2545,2535,10065
|
|
20230901,112700,15143714955,2545,2555,2555,2540,10414
|
|
20230901,112600,15117234485,2560,2560,2560,2545,2265
|
|
20230901,112500,15111465550,2560,2555,2560,2545,5179
|
|
20230901,112400,15098244430,2560,2565,2565,2550,8328
|
|
20230901,112300,15076976925,2565,2560,2565,2560,6761
|
|
20230901,112200,15059664485,2560,2555,2565,2555,1154
|
|
20230901,112100,15056714050,2560,2555,2565,2545,7317
|
|
20230901,112000,15038037345,2545,2545,2565,2545,12673
|
|
20230901,111900,15005731090,2545,2570,2570,2545,10278
|
|
20230901,111800,14979413540,2570,2570,2570,2565,3519
|
|
20230901,111700,14970383485,2565,2565,2570,2565,5817
|
|
20230901,111600,14955438995,2570,2570,2570,2565,2209
|
|
20230901,111500,14949762015,2570,2565,2570,2560,2604
|
|
20230901,111400,14943080890,2565,2545,2565,2545,6972
|
|
20230901,111300,14925250415,2550,2550,2555,2545,7652
|
|
20230901,111200,14905744315,2550,2550,2560,2545,5752
|
|
20230901,111100,14891063390,2560,2555,2560,2550,11160
|
|
20230901,111000,14862580885,2560,2555,2565,2550,24829
|
|
20230901,110900,14799244075,2570,2570,2570,2550,24773
|
|
20230901,110800,14735999910,2575,2570,2575,2560,19346
|
|
20230901,110700,14686327840,2565,2570,2580,2565,8158
|
|
20230901,110600,14665401245,2565,2575,2580,2565,5445
|
|
20230901,110500,14651395780,2575,2575,2580,2575,1981
|
|
20230901,110400,14646289600,2580,2585,2585,2580,487
|
|
20230901,110300,14645031765,2585,2585,2585,2575,962
|
|
20230901,110200,14642554595,2585,2585,2585,2575,2295
|
|
20230901,110100,14636637280,2585,2580,2585,2580,6967
|
|
20230901,110000,14618662415,2580,2580,2585,2575,6351
|
|
20230901,105900,14602279585,2575,2590,2590,2575,22740
|
|
20230901,105800,14543587405,2595,2595,2595,2590,9578
|
|
20230901,105700,14518769240,2590,2580,2590,2580,5402
|
|
20230901,105600,14504797320,2575,2585,2585,2575,3172
|
|
20230901,105500,14496624080,2585,2585,2585,2575,2759
|
|
20230901,105400,14489514425,2585,2580,2590,2575,6847
|
|
20230901,105300,14471813995,2580,2580,2580,2570,5496
|
|
20230901,105200,14457656110,2585,2585,2585,2580,5543
|
|
20230901,105100,14443327930,2570,2570,2580,2570,3803
|
|
20230901,105000,14433534815,2580,2565,2580,2565,7848
|
|
20230901,104900,14413365870,2565,2560,2565,2540,16126
|
|
20230901,104800,14372266755,2560,2555,2570,2550,7339
|
|
20230901,104700,14353457025,2555,2545,2555,2540,15458
|
|
20230901,104600,14314066430,2545,2560,2565,2545,39181
|
|
20230901,104500,14214192390,2560,2565,2570,2560,7756
|
|
20230901,104400,14194297960,2565,2575,2580,2565,11813
|
|
20230901,104300,14163894565,2575,2580,2595,2575,7632
|
|
20230901,104200,14144205770,2575,2575,2590,2565,7550
|
|
20230901,104100,14124752510,2570,2555,2575,2540,33566
|
|
20230901,104000,14038962205,2555,2595,2595,2555,62407
|
|
20230901,103900,13877959095,2590,2605,2610,2590,13256
|
|
20230901,103800,13843455885,2600,2590,2605,2585,13312
|
|
20230901,103700,13808952165,2590,2615,2615,2590,48922
|
|
20230901,103600,13681899630,2615,2605,2615,2600,12032
|
|
20230901,103500,13650547280,2610,2615,2615,2600,22001
|
|
20230901,103400,13593214800,2615,2615,2620,2610,9033
|
|
20230901,103300,13569626100,2615,2615,2620,2615,2359
|
|
20230901,103200,13563455795,2615,2620,2625,2610,6405
|
|
20230901,103100,13546699335,2620,2615,2625,2605,32913
|
|
20230901,103000,13460702720,2615,2630,2630,2615,8979
|
|
20230901,102900,13437161980,2630,2630,2630,2625,207
|
|
20230901,102800,13436618320,2625,2630,2630,2625,2210
|
|
20230901,102700,13430815905,2625,2630,2635,2625,7567
|
|
20230901,102600,13410950265,2635,2635,2645,2630,8870
|
|
20230901,102500,13387590225,2635,2640,2640,2635,5147
|
|
20230901,102400,13374021590,2645,2650,2650,2635,1464
|
|
20230901,102300,13370153885,2640,2645,2650,2640,5330
|
|
20230901,102200,13356070040,2645,2630,2650,2630,10691
|
|
20230901,102100,13327822075,2635,2640,2640,2630,6141
|
|
20230901,102000,13311649300,2635,2625,2640,2625,11775
|
|
20230901,101900,13280666990,2625,2630,2630,2620,6141
|
|
20230901,101800,13264544305,2630,2630,2640,2620,17430
|
|
20230901,101700,13218722650,2640,2640,2650,2625,34308
|
|
20230901,101600,13128190740,2640,2640,2645,2635,4886
|
|
20230901,101500,13115290980,2640,2645,2655,2640,16828
|
|
20230901,101400,13070683145,2645,2640,2655,2635,8037
|
|
20230901,101300,13049421580,2635,2630,2635,2620,7161
|
|
20230901,101200,13030621910,2625,2625,2640,2615,11435
|
|
20230901,101100,13000574030,2620,2630,2630,2615,7923
|
|
20230901,101000,12979805225,2630,2620,2630,2610,12036
|
|
20230901,100900,12948278335,2620,2635,2640,2620,16179
|
|
20230901,100800,12905783925,2635,2635,2645,2635,11745
|
|
20230901,100700,12874782010,2635,2630,2640,2630,1452
|
|
20230901,100600,12870959315,2630,2620,2640,2620,20384
|
|
20230901,100500,12817408405,2620,2655,2660,2620,37953
|
|
20230901,100400,12717301895,2655,2645,2660,2640,15180
|
|
20230901,100300,12677114845,2645,2650,2655,2645,10074
|
|
20230901,100200,12650431280,2645,2645,2655,2640,15072
|
|
20230901,100100,12610524875,2645,2670,2670,2645,25065
|
|
20230901,100000,12544000555,2665,2685,2685,2665,26679
|
|
20230901,095900,12472653160,2685,2655,2685,2655,12565
|
|
20230901,095800,12439060745,2650,2655,2660,2650,9516
|
|
20230901,095700,12413807520,2660,2665,2675,2650,28236
|
|
20230901,095600,12338578965,2665,2680,2680,2650,11478
|
|
20230901,095500,12307962730,2680,2645,2695,2645,41646
|
|
20230901,095400,12196388460,2645,2650,2660,2640,34719
|
|
20230901,095300,12104480140,2660,2680,2690,2640,52151
|
|
20230901,095200,11965374415,2690,2685,2700,2675,119512
|
|
20230901,095100,11643829225,2685,2675,2685,2665,67777
|
|
20230901,095000,11462294735,2670,2680,2685,2660,61598
|
|
20230901,094900,11297520055,2685,2640,2685,2630,96930
|
|
20230901,094800,11040488055,2640,2605,2640,2605,30687
|
|
20230901,094700,10959809005,2605,2615,2620,2605,21941
|
|
20230901,094600,10902568685,2620,2630,2630,2615,11258
|
|
20230901,094500,10873090020,2630,2640,2645,2620,42863
|
|
20230901,094400,10760033965,2640,2615,2650,2610,63041
|
|
20230901,094300,10593791965,2610,2625,2625,2610,8656
|
|
20230901,094200,10571164455,2605,2600,2625,2600,17438
|
|
20230901,094100,10525677860,2600,2620,2630,2600,18648
|
|
20230901,094000,10476980450,2620,2630,2635,2605,24331
|
|
20230901,093900,10413187415,2625,2600,2630,2600,26400
|
|
20230901,093800,10344076135,2600,2610,2615,2600,34558
|
|
20230901,093700,10254083290,2605,2620,2620,2585,71844
|
|
20230901,093600,10067334415,2620,2660,2660,2620,26716
|
|
20230901,093500,9996767165,2665,2635,2665,2635,61766
|
|
20230901,093400,9833157625,2635,2615,2635,2610,51019
|
|
20230901,093300,9699386570,2615,2600,2615,2580,53695
|
|
20230901,093200,9560217160,2600,2615,2620,2600,51281
|
|
20230901,093100,9426598715,2620,2625,2625,2615,19623
|
|
20230901,093000,9375259425,2625,2625,2640,2620,27070
|
|
20230901,092900,9304013615,2635,2610,2640,2575,110033
|
|
20230901,092800,9017528530,2610,2645,2645,2605,65149
|
|
20230901,092700,8846812135,2650,2640,2650,2630,41086
|
|
20230901,092600,8738440500,2640,2635,2655,2630,47838
|
|
20230901,092500,8611981125,2630,2635,2640,2600,206940
|
|
20230901,092400,8070673325,2635,2665,2680,2635,65495
|
|
20230901,092300,7896932200,2660,2685,2705,2660,90273
|
|
20230901,092200,7654270275,2680,2680,2690,2670,57086
|
|
20230901,092100,7501092675,2680,2690,2710,2660,161666
|
|
20230901,092000,7066131625,2690,2655,2700,2650,127250
|
|
20230901,091900,6725135160,2660,2660,2665,2635,140712
|
|
20230901,091800,6352516560,2665,2690,2695,2650,177333
|
|
20230901,091700,5878267430,2690,2670,2735,2665,261716
|
|
20230901,091600,5171262735,2675,2670,2740,2640,360276
|
|
20230901,091500,4202075265,2670,2610,2680,2585,291739
|
|
20230901,091400,3431899755,2620,2595,2625,2590,155543
|
|
20230901,091300,3027038070,2580,2580,2580,2580,0
|
|
20230901,091200,3027038070,2580,2550,2580,2535,196031
|
|
20230901,091100,2525349770,2545,2535,2560,2535,73417
|
|
20230901,091000,2338255475,2550,2495,2550,2470,58836
|
|
20230901,090900,2190196070,2495,2540,2550,2495,80488
|
|
20230901,090800,1986986135,2550,2565,2575,2500,129938
|
|
20230901,090700,1657226585,2570,2550,2580,2545,185338
|
|
20230901,090600,1181564730,2550,2460,2550,2455,204510
|
|
20230901,090500,669271090,2460,2470,2475,2435,55111
|
|
20230901,090400,534015270,2475,2395,2475,2390,40520
|
|
20230901,090300,435756160,2400,2400,2405,2380,29529
|
|
20230901,090200,365097840,2385,2375,2430,2375,61627
|
|
20230901,090100,217243625,2390,2330,2390,2320,40493
|
|
20230901,090000,121392075,2335,2350,2355,2330,51726
|