596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185300,35073113510,2475,2475,2475,2475,106314
|
|
20230808,185200,35073113510,2475,2475,2475,2475,0
|
|
20230808,185100,35073113510,2475,2475,2475,2475,0
|
|
20230808,185000,35073113510,2475,2475,2475,2475,0
|
|
20230808,184900,35073113510,2475,2475,2475,2475,0
|
|
20230808,184800,35073113510,2475,2475,2475,2475,0
|
|
20230808,184700,35073113510,2475,2475,2475,2475,0
|
|
20230808,184600,35073113510,2475,2475,2475,2475,0
|
|
20230808,184500,35073113510,2475,2475,2475,2475,0
|
|
20230808,184400,35073113510,2475,2475,2475,2475,0
|
|
20230808,184300,35073113510,2475,2475,2475,2475,0
|
|
20230808,184200,35073113510,2475,2475,2475,2475,0
|
|
20230808,184100,35073113510,2475,2475,2475,2475,0
|
|
20230808,184000,35073113510,2475,2475,2475,2475,0
|
|
20230808,183900,35073113510,2475,2475,2475,2475,0
|
|
20230808,183800,35073113510,2475,2475,2475,2475,0
|
|
20230808,183700,35073113510,2475,2475,2475,2475,0
|
|
20230808,183600,35073113510,2475,2475,2475,2475,0
|
|
20230808,183500,35073113510,2475,2475,2475,2475,0
|
|
20230808,183400,35073113510,2475,2475,2475,2475,0
|
|
20230808,183300,35073113510,2475,2475,2475,2475,0
|
|
20230808,183200,35073113510,2475,2475,2475,2475,0
|
|
20230808,183100,35073113510,2475,2475,2475,2475,0
|
|
20230808,183000,35073113510,2475,2475,2475,2475,0
|
|
20230808,182900,35073113510,2475,2475,2475,2475,0
|
|
20230808,182800,35073113510,2475,2475,2475,2475,0
|
|
20230808,182700,35073113510,2475,2475,2475,2475,0
|
|
20230808,182600,35073113510,2475,2475,2475,2475,0
|
|
20230808,182500,35073113510,2475,2475,2475,2475,0
|
|
20230808,182400,35073113510,2475,2475,2475,2475,0
|
|
20230808,182300,35073113510,2475,2475,2475,2475,106314
|
|
20230808,182200,35073113510,2475,2475,2475,2475,0
|
|
20230808,182100,35073113510,2475,2475,2475,2475,0
|
|
20230808,182000,35073113510,2475,2475,2475,2475,0
|
|
20230808,181900,35073113510,2475,2475,2475,2475,0
|
|
20230808,181800,35073113510,2475,2475,2475,2475,0
|
|
20230808,181700,35073113510,2475,2475,2475,2475,0
|
|
20230808,181600,35073113510,2475,2475,2475,2475,0
|
|
20230808,181500,35073113510,2475,2475,2475,2475,0
|
|
20230808,181400,35073113510,2475,2475,2475,2475,0
|
|
20230808,181300,35073113510,2475,2475,2475,2475,0
|
|
20230808,181200,35073113510,2475,2475,2475,2475,0
|
|
20230808,181100,35073113510,2475,2475,2475,2475,0
|
|
20230808,181000,35073113510,2475,2475,2475,2475,0
|
|
20230808,180900,35073113510,2475,2475,2475,2475,0
|
|
20230808,180800,35073113510,2475,2475,2475,2475,0
|
|
20230808,180700,35073113510,2475,2475,2475,2475,0
|
|
20230808,180600,35073113510,2475,2475,2475,2475,0
|
|
20230808,180500,35073113510,2475,2475,2475,2475,0
|
|
20230808,180400,35073113510,2475,2475,2475,2475,0
|
|
20230808,180300,35073113510,2475,2475,2475,2475,0
|
|
20230808,180200,35073113510,2475,2475,2475,2475,0
|
|
20230808,180100,35073113510,2475,2475,2475,2475,0
|
|
20230808,180000,35073113510,2475,2475,2475,2475,0
|
|
20230808,175900,35073113510,2475,2475,2475,2475,0
|
|
20230808,175800,35073113510,2475,2475,2475,2475,0
|
|
20230808,175700,35073113510,2475,2475,2475,2475,0
|
|
20230808,175600,35073113510,2475,2475,2475,2475,0
|
|
20230808,175500,35073113510,2475,2475,2475,2475,0
|
|
20230808,175400,35073113510,2475,2475,2475,2475,0
|
|
20230808,175300,35073113510,2475,2475,2475,2475,106314
|
|
20230808,175200,35073113510,2475,2475,2475,2475,0
|
|
20230808,175100,35073113510,2475,2475,2475,2475,0
|
|
20230808,175000,35073113510,2475,2475,2475,2475,0
|
|
20230808,174900,35073113510,2475,2475,2475,2475,0
|
|
20230808,174800,35073113510,2475,2475,2475,2475,0
|
|
20230808,174700,35073113510,2475,2475,2475,2475,0
|
|
20230808,174600,35073113510,2475,2475,2475,2475,0
|
|
20230808,174500,35073113510,2475,2475,2475,2475,0
|
|
20230808,174400,35073113510,2475,2475,2475,2475,0
|
|
20230808,174300,35073113510,2475,2475,2475,2475,0
|
|
20230808,174200,35073113510,2475,2475,2475,2475,0
|
|
20230808,174100,35073113510,2475,2475,2475,2475,0
|
|
20230808,174000,35073113510,2475,2475,2475,2475,0
|
|
20230808,173900,35073113510,2475,2475,2475,2475,0
|
|
20230808,173800,35073113510,2475,2475,2475,2475,0
|
|
20230808,173700,35073113510,2475,2475,2475,2475,0
|
|
20230808,173600,35073113510,2475,2475,2475,2475,0
|
|
20230808,173500,35073113510,2475,2475,2475,2475,0
|
|
20230808,173400,35073113510,2475,2475,2475,2475,0
|
|
20230808,173300,35073113510,2475,2475,2475,2475,0
|
|
20230808,173200,35073113510,2475,2475,2475,2475,0
|
|
20230808,173100,35073113510,2475,2475,2475,2475,0
|
|
20230808,173000,35073113510,2475,2475,2475,2475,0
|
|
20230808,172900,35073113510,2475,2475,2475,2475,0
|
|
20230808,172800,35073113510,2475,2475,2475,2475,0
|
|
20230808,172700,35073113510,2475,2475,2475,2475,0
|
|
20230808,172600,35073113510,2475,2475,2475,2475,0
|
|
20230808,172500,35073113510,2475,2475,2475,2475,0
|
|
20230808,172400,35073113510,2475,2475,2475,2475,0
|
|
20230808,172300,35073113510,2475,2475,2475,2475,106314
|
|
20230808,172200,35073113510,2475,2475,2475,2475,0
|
|
20230808,172100,35073113510,2475,2475,2475,2475,0
|
|
20230808,172000,35073113510,2475,2475,2475,2475,0
|
|
20230808,171900,35073113510,2475,2475,2475,2475,0
|
|
20230808,171800,35073113510,2475,2475,2475,2475,0
|
|
20230808,171700,35073113510,2475,2475,2475,2475,0
|
|
20230808,171600,35073113510,2475,2475,2475,2475,0
|
|
20230808,171500,35073113510,2475,2475,2475,2475,0
|
|
20230808,171400,35073113510,2475,2475,2475,2475,0
|
|
20230808,171300,35073113510,2475,2475,2475,2475,0
|
|
20230808,171200,35073113510,2475,2475,2475,2475,0
|
|
20230808,171100,35073113510,2475,2475,2475,2475,0
|
|
20230808,171000,35073113510,2475,2475,2475,2475,0
|
|
20230808,170900,35073113510,2475,2475,2475,2475,0
|
|
20230808,170800,35073113510,2475,2475,2475,2475,0
|
|
20230808,170700,35073113510,2475,2475,2475,2475,0
|
|
20230808,170600,35073113510,2475,2475,2475,2475,0
|
|
20230808,170500,35073113510,2475,2475,2475,2475,0
|
|
20230808,170400,35073113510,2475,2475,2475,2475,0
|
|
20230808,170300,35073113510,2475,2475,2475,2475,0
|
|
20230808,170200,35073113510,2475,2475,2475,2475,0
|
|
20230808,170100,35073113510,2475,2475,2475,2475,0
|
|
20230808,170000,35073113510,2475,2475,2475,2475,0
|
|
20230808,165900,35073113510,2475,2475,2475,2475,0
|
|
20230808,165800,35073113510,2475,2475,2475,2475,0
|
|
20230808,165700,35073113510,2475,2475,2475,2475,0
|
|
20230808,165600,35073113510,2475,2475,2475,2475,0
|
|
20230808,165500,35073113510,2475,2475,2475,2475,0
|
|
20230808,165400,35073113510,2475,2475,2475,2475,0
|
|
20230808,165300,35073113510,2475,2475,2475,2475,106314
|
|
20230808,165200,35073113510,2475,2475,2475,2475,0
|
|
20230808,165100,35073113510,2475,2475,2475,2475,0
|
|
20230808,165000,35073113510,2475,2475,2475,2475,0
|
|
20230808,164900,35073113510,2475,2475,2475,2475,0
|
|
20230808,164800,35073113510,2475,2475,2475,2475,0
|
|
20230808,164700,35073113510,2475,2475,2475,2475,0
|
|
20230808,164600,35073113510,2475,2475,2475,2475,0
|
|
20230808,164500,35073113510,2475,2475,2475,2475,0
|
|
20230808,164400,35073113510,2475,2475,2475,2475,0
|
|
20230808,164300,35073113510,2475,2475,2475,2475,0
|
|
20230808,164200,35073113510,2475,2475,2475,2475,0
|
|
20230808,164100,35073113510,2475,2475,2475,2475,0
|
|
20230808,164000,35073113510,2475,2475,2475,2475,0
|
|
20230808,163900,35073113510,2475,2475,2475,2475,0
|
|
20230808,163800,35073113510,2475,2475,2475,2475,0
|
|
20230808,163700,35073113510,2475,2475,2475,2475,0
|
|
20230808,163600,35073113510,2475,2475,2475,2475,0
|
|
20230808,163500,35073113510,2475,2475,2475,2475,0
|
|
20230808,163400,35073113510,2475,2475,2475,2475,0
|
|
20230808,163300,35073113510,2475,2475,2475,2475,0
|
|
20230808,163200,35073113510,2475,2475,2475,2475,0
|
|
20230808,163100,35073113510,2475,2475,2475,2475,0
|
|
20230808,163000,35073113510,2475,2475,2475,2475,0
|
|
20230808,162900,35073113510,2475,2475,2475,2475,0
|
|
20230808,162800,35073113510,2475,2475,2475,2475,0
|
|
20230808,162700,35073113510,2475,2475,2475,2475,0
|
|
20230808,162600,35073113510,2475,2475,2475,2475,0
|
|
20230808,162500,35073113510,2475,2475,2475,2475,0
|
|
20230808,162400,35073113510,2475,2475,2475,2475,0
|
|
20230808,162300,35073113510,2475,2475,2475,2475,106314
|
|
20230808,162200,35073113510,2475,2475,2475,2475,0
|
|
20230808,162100,35073113510,2475,2475,2475,2475,0
|
|
20230808,162000,35073113510,2475,2475,2475,2475,0
|
|
20230808,161900,35073113510,2475,2475,2475,2475,0
|
|
20230808,161800,35073113510,2475,2475,2475,2475,0
|
|
20230808,161700,35073113510,2475,2475,2475,2475,0
|
|
20230808,161600,35073113510,2475,2475,2475,2475,0
|
|
20230808,161500,35073113510,2475,2475,2475,2475,0
|
|
20230808,161400,35073113510,2475,2475,2475,2475,0
|
|
20230808,161300,35073113510,2475,2475,2475,2475,0
|
|
20230808,161200,35073113510,2475,2475,2475,2475,0
|
|
20230808,161100,35073113510,2475,2475,2475,2475,0
|
|
20230808,161000,35073113510,2475,2475,2475,2475,0
|
|
20230808,160900,35073113510,2475,2475,2475,2475,0
|
|
20230808,160800,35073113510,2475,2475,2475,2475,0
|
|
20230808,160700,35073113510,2475,2475,2475,2475,0
|
|
20230808,160600,35073113510,2475,2475,2475,2475,0
|
|
20230808,160500,35073113510,2475,2475,2475,2475,0
|
|
20230808,160400,35073113510,2475,2475,2475,2475,0
|
|
20230808,160300,35073113510,2475,2475,2475,2475,0
|
|
20230808,160200,35073113510,2475,2475,2475,2475,0
|
|
20230808,160100,35073113510,2475,2475,2475,2475,0
|
|
20230808,160000,35073113510,2475,2475,2475,2475,0
|
|
20230808,155900,35073113510,2475,2475,2475,2475,0
|
|
20230808,155800,35073113510,2475,2475,2475,2475,0
|
|
20230808,155700,35073113510,2475,2475,2475,2475,0
|
|
20230808,155600,35073113510,2475,2475,2475,2475,0
|
|
20230808,155500,35073113510,2475,2475,2475,2475,0
|
|
20230808,155400,35073113510,2475,2475,2475,2475,0
|
|
20230808,155300,35073113510,2475,2475,2475,2475,106314
|
|
20230808,155200,35073113510,2475,2475,2475,2475,0
|
|
20230808,155100,35073113510,2475,2475,2475,2475,0
|
|
20230808,155000,35073113510,2475,2475,2475,2475,0
|
|
20230808,154900,35073113510,2475,2475,2475,2475,0
|
|
20230808,154800,35073113510,2475,2475,2475,2475,0
|
|
20230808,154700,35073113510,2475,2475,2475,2475,0
|
|
20230808,154600,35073113510,2475,2475,2475,2475,0
|
|
20230808,154500,35073113510,2475,2475,2475,2475,0
|
|
20230808,154400,35073113510,2475,2475,2475,2475,0
|
|
20230808,154300,35073113510,2475,2475,2475,2475,0
|
|
20230808,154200,35073113510,2475,2475,2475,2475,0
|
|
20230808,154100,35073113510,2475,2475,2475,2475,0
|
|
20230808,154000,35073113510,2475,2475,2475,2475,0
|
|
20230808,153900,35073113510,2475,2475,2475,2475,0
|
|
20230808,153800,35073113510,2475,2475,2475,2475,0
|
|
20230808,153700,35073113510,2475,2475,2475,2475,0
|
|
20230808,153600,35073113510,2475,2475,2475,2475,0
|
|
20230808,153500,35073113510,2475,2475,2475,2475,0
|
|
20230808,153400,35073113510,2475,2475,2475,2475,0
|
|
20230808,153300,35073113510,2475,2475,2475,2475,0
|
|
20230808,153200,35073113510,2475,2475,2475,2475,0
|
|
20230808,153100,35073113510,2475,2475,2475,2475,0
|
|
20230808,153000,35073113510,2475,2475,2475,2475,106314
|
|
20230808,152900,34809986360,2470,2470,2470,2470,0
|
|
20230808,152800,34809986360,2470,2470,2470,2470,0
|
|
20230808,152700,34809986360,2470,2470,2470,2470,0
|
|
20230808,152600,34809986360,2470,2470,2470,2470,0
|
|
20230808,152500,34809986360,2470,2470,2470,2470,0
|
|
20230808,152400,34809986360,2470,2470,2470,2470,0
|
|
20230808,152300,34809986360,2470,2470,2470,2470,0
|
|
20230808,152200,34809986360,2470,2470,2470,2470,0
|
|
20230808,152100,34809986360,2470,2470,2470,2470,0
|
|
20230808,152000,34809986360,2470,2470,2470,2470,0
|
|
20230808,151900,34809986360,2470,2465,2470,2460,46074
|
|
20230808,151800,34696410185,2465,2460,2465,2460,18617
|
|
20230808,151700,34650539360,2460,2455,2465,2450,30493
|
|
20230808,151600,34575556860,2455,2455,2455,2450,14488
|
|
20230808,151500,34540036900,2455,2450,2455,2450,27396
|
|
20230808,151400,34472907860,2450,2455,2460,2450,40572
|
|
20230808,151300,34373372295,2460,2455,2465,2450,34557
|
|
20230808,151200,34288415750,2450,2450,2460,2450,32126
|
|
20230808,151100,34209552055,2450,2455,2455,2450,11092
|
|
20230808,151000,34182368425,2455,2455,2460,2450,22603
|
|
20230808,150900,34126893260,2455,2455,2460,2450,22962
|
|
20230808,150800,34070495690,2455,2450,2460,2445,47077
|
|
20230808,150700,33955022735,2450,2455,2455,2450,53074
|
|
20230808,150600,33824990335,2450,2450,2460,2450,11059
|
|
20230808,150500,33797858025,2450,2460,2460,2450,61951
|
|
20230808,150400,33645765035,2460,2455,2460,2455,5413
|
|
20230808,150300,33632475765,2455,2455,2460,2455,21988
|
|
20230808,150200,33578481960,2455,2460,2465,2455,12952
|
|
20230808,150100,33546620500,2455,2465,2465,2455,14721
|
|
20230808,150000,33510406290,2460,2460,2465,2460,6795
|
|
20230808,145900,33493680300,2460,2460,2465,2460,10797
|
|
20230808,145800,33467119215,2460,2455,2465,2455,24477
|
|
20230808,145700,33406907140,2460,2460,2460,2455,13433
|
|
20230808,145600,33373892435,2455,2455,2465,2455,19913
|
|
20230808,145500,33324931975,2455,2465,2465,2455,13172
|
|
20230808,145400,33292534695,2460,2460,2465,2460,16496
|
|
20230808,145300,33251945960,2460,2460,2465,2460,16230
|
|
20230808,145200,33212006330,2465,2455,2465,2455,13263
|
|
20230808,145100,33179390295,2455,2455,2460,2450,14415
|
|
20230808,145000,33144005830,2455,2450,2460,2445,37022
|
|
20230808,144900,33053147300,2445,2450,2455,2445,37475
|
|
20230808,144800,32961368300,2450,2455,2460,2450,31319
|
|
20230808,144700,32884489650,2455,2455,2460,2455,17598
|
|
20230808,144600,32841220665,2460,2460,2460,2455,6206
|
|
20230808,144500,32825974045,2455,2455,2460,2455,27647
|
|
20230808,144400,32758015685,2455,2465,2465,2455,20787
|
|
20230808,144300,32706838380,2460,2455,2465,2450,48067
|
|
20230808,144200,32588670600,2450,2450,2455,2450,12484
|
|
20230808,144100,32558072200,2450,2455,2455,2450,10781
|
|
20230808,144000,32531640890,2450,2455,2455,2450,4711
|
|
20230808,143900,32520089760,2450,2450,2455,2450,7013
|
|
20230808,143800,32502893310,2450,2455,2455,2450,10412
|
|
20230808,143700,32477378265,2450,2450,2455,2450,10866
|
|
20230808,143600,32450753265,2450,2450,2455,2445,37438
|
|
20230808,143500,32359116965,2445,2445,2450,2445,29242
|
|
20230808,143400,32287617970,2445,2450,2450,2445,16000
|
|
20230808,143300,32248467220,2450,2450,2455,2445,11415
|
|
20230808,143200,32220496520,2450,2455,2455,2450,28904
|
|
20230808,143100,32149621735,2455,2450,2455,2450,10711
|
|
20230808,143000,32123371955,2455,2450,2455,2450,10731
|
|
20230808,142900,32097057110,2450,2450,2455,2445,12220
|
|
20230808,142800,32067122435,2455,2460,2465,2450,15292
|
|
20230808,142700,32029559385,2465,2465,2465,2455,16304
|
|
20230808,142600,31989459475,2460,2460,2465,2450,36674
|
|
20230808,142500,31899299005,2460,2445,2460,2440,55910
|
|
20230808,142400,31762371880,2445,2440,2450,2440,32448
|
|
20230808,142300,31683032500,2440,2445,2445,2440,44576
|
|
20230808,142200,31574247150,2445,2450,2450,2445,16091
|
|
20230808,142100,31534904135,2445,2450,2455,2440,68349
|
|
20230808,142000,31367653995,2450,2450,2460,2450,13131
|
|
20230808,141900,31335436910,2450,2450,2455,2450,10399
|
|
20230808,141800,31309941385,2450,2455,2460,2450,14470
|
|
20230808,141700,31274421655,2455,2450,2460,2450,15927
|
|
20230808,141600,31235326435,2450,2450,2455,2450,17503
|
|
20230808,141500,31192407385,2450,2445,2455,2445,22846
|
|
20230808,141400,31136447370,2450,2445,2450,2445,47682
|
|
20230808,141300,31019861505,2445,2450,2450,2445,12499
|
|
20230808,141200,30989289775,2450,2450,2455,2445,114599
|
|
20230808,141100,30708505885,2450,2455,2455,2450,32441
|
|
20230808,141000,30628911125,2455,2460,2460,2455,67239
|
|
20230808,140900,30463837235,2460,2455,2460,2455,36597
|
|
20230808,140800,30373902965,2455,2460,2465,2455,46618
|
|
20230808,140700,30259244870,2460,2460,2465,2460,11562
|
|
20230808,140600,30230800895,2460,2465,2465,2460,14304
|
|
20230808,140500,30195595545,2460,2460,2465,2460,15455
|
|
20230808,140400,30157567610,2465,2460,2465,2460,12333
|
|
20230808,140300,30127218155,2465,2465,2465,2460,11838
|
|
20230808,140200,30098057550,2465,2465,2465,2460,9266
|
|
20230808,140100,30075235270,2465,2470,2470,2460,9182
|
|
20230808,140000,30052606265,2465,2470,2470,2465,15012
|
|
20230808,135900,30015589640,2465,2465,2470,2465,10176
|
|
20230808,135800,29990500835,2465,2465,2470,2465,7419
|
|
20230808,135700,29972211675,2465,2460,2470,2460,12163
|
|
20230808,135600,29942231945,2460,2465,2470,2460,14096
|
|
20230808,135500,29907489520,2465,2465,2470,2460,21126
|
|
20230808,135400,29855385180,2465,2470,2470,2460,26616
|
|
20230808,135300,29789772865,2470,2470,2470,2465,6142
|
|
20230808,135200,29774627180,2470,2465,2470,2465,21389
|
|
20230808,135100,29721832940,2465,2465,2470,2465,11642
|
|
20230808,135000,29693132480,2470,2470,2470,2465,13148
|
|
20230808,134900,29660695560,2465,2470,2475,2465,20372
|
|
20230808,134800,29610409485,2470,2470,2475,2465,8163
|
|
20230808,134700,29590250145,2470,2470,2475,2465,20360
|
|
20230808,134600,29539969140,2465,2470,2470,2465,10787
|
|
20230808,134500,29513373505,2465,2470,2470,2465,5262
|
|
20230808,134400,29500391645,2470,2470,2470,2465,16995
|
|
20230808,134300,29458462785,2470,2465,2470,2465,10449
|
|
20230808,134200,29432690915,2465,2470,2475,2465,9683
|
|
20230808,134100,29408786095,2470,2465,2475,2465,13282
|
|
20230808,134000,29375997015,2465,2470,2475,2465,12925
|
|
20230808,133900,29344082845,2470,2465,2470,2460,4262
|
|
20230808,133800,29333575660,2465,2465,2470,2455,42525
|
|
20230808,133700,29228902600,2460,2465,2465,2460,19679
|
|
20230808,133600,29180460780,2460,2465,2465,2460,16732
|
|
20230808,133500,29139296365,2465,2470,2470,2460,12010
|
|
20230808,133400,29109692350,2465,2465,2470,2465,7165
|
|
20230808,133300,29092020255,2470,2460,2475,2460,82186
|
|
20230808,133200,28889402490,2460,2460,2465,2460,23721
|
|
20230808,133100,28831034175,2460,2465,2465,2455,89772
|
|
20230808,133000,28610101135,2470,2470,2475,2465,43192
|
|
20230808,132900,28503554745,2470,2470,2470,2465,12172
|
|
20230808,132800,28473529570,2465,2470,2475,2465,73055
|
|
20230808,132700,28293086040,2470,2475,2475,2470,8363
|
|
20230808,132600,28272420085,2475,2480,2480,2470,7947
|
|
20230808,132500,28252757165,2480,2475,2480,2470,26283
|
|
20230808,132400,28187745570,2470,2480,2480,2470,27610
|
|
20230808,132300,28119423130,2475,2485,2485,2475,53917
|
|
20230808,132200,27985855100,2485,2485,2490,2480,13456
|
|
20230808,132100,27952407085,2490,2485,2490,2485,19997
|
|
20230808,132000,27902707560,2495,2480,2495,2480,32401
|
|
20230808,131900,27822107275,2485,2485,2490,2480,17600
|
|
20230808,131800,27778372460,2485,2490,2490,2485,8872
|
|
20230808,131700,27756316585,2490,2490,2490,2485,3985
|
|
20230808,131600,27746407925,2490,2490,2490,2485,6080
|
|
20230808,131500,27731290490,2485,2480,2490,2475,18496
|
|
20230808,131400,27685368110,2475,2485,2485,2475,20461
|
|
20230808,131300,27634646510,2485,2485,2485,2480,10669
|
|
20230808,131200,27608163000,2485,2480,2485,2480,5783
|
|
20230808,131100,27593810570,2480,2485,2490,2480,7886
|
|
20230808,131000,27574221665,2490,2485,2490,2485,10840
|
|
20230808,130900,27547278260,2485,2490,2490,2485,11555
|
|
20230808,130800,27518561215,2490,2490,2490,2485,4368
|
|
20230808,130700,27507686135,2490,2490,2490,2485,9834
|
|
20230808,130600,27483212180,2490,2490,2495,2490,15322
|
|
20230808,130500,27445059405,2490,2490,2495,2485,16079
|
|
20230808,130400,27405020545,2485,2485,2490,2480,16285
|
|
20230808,130300,27364549355,2485,2475,2485,2470,29389
|
|
20230808,130200,27291692535,2475,2480,2480,2470,15580
|
|
20230808,130100,27253122435,2475,2480,2480,2465,37691
|
|
20230808,130000,27160013455,2475,2470,2480,2460,136464
|
|
20230808,125900,26823339390,2465,2470,2475,2465,82389
|
|
20230808,125800,26620021130,2470,2480,2480,2470,81488
|
|
20230808,125700,26418630595,2480,2475,2480,2470,63220
|
|
20230808,125600,26262184550,2475,2480,2485,2475,68891
|
|
20230808,125500,26091544115,2485,2485,2490,2480,19721
|
|
20230808,125400,26042623810,2485,2490,2490,2480,21081
|
|
20230808,125300,25990250395,2485,2495,2495,2480,64547
|
|
20230808,125200,25829997265,2495,2485,2495,2485,66514
|
|
20230808,125100,25664628260,2485,2490,2490,2485,6951
|
|
20230808,125000,25647331630,2490,2490,2495,2490,20992
|
|
20230808,124900,25595059285,2495,2490,2495,2490,9114
|
|
20230808,124800,25572359845,2495,2495,2495,2490,16307
|
|
20230808,124700,25531742310,2495,2495,2500,2490,17530
|
|
20230808,124600,25488018375,2500,2490,2500,2490,17922
|
|
20230808,124500,25443341425,2490,2490,2495,2485,31875
|
|
20230808,124400,25363994500,2490,2490,2495,2485,63397
|
|
20230808,124300,25206137790,2495,2505,2505,2495,123520
|
|
20230808,124200,24897505495,2505,2505,2510,2500,1998
|
|
20230808,124100,24892500850,2510,2500,2510,2500,13540
|
|
20230808,124000,24858634770,2505,2510,2520,2500,44499
|
|
20230808,123900,24747005535,2515,2515,2515,2510,15712
|
|
20230808,123800,24707551065,2515,2510,2515,2510,6085
|
|
20230808,123700,24692276890,2510,2505,2510,2500,1760
|
|
20230808,123600,24687864790,2505,2505,2505,2500,5798
|
|
20230808,123500,24673352415,2505,2505,2510,2500,12140
|
|
20230808,123400,24642945445,2505,2505,2515,2505,24657
|
|
20230808,123300,24581136935,2510,2505,2510,2500,18441
|
|
20230808,123200,24534913215,2510,2510,2515,2505,36846
|
|
20230808,123100,24442551485,2515,2515,2515,2510,6466
|
|
20230808,123000,24426291905,2515,2510,2515,2505,7435
|
|
20230808,122900,24407630285,2510,2505,2510,2505,5454
|
|
20230808,122800,24393953090,2510,2510,2510,2505,1884
|
|
20230808,122700,24389229750,2510,2505,2510,2505,11419
|
|
20230808,122600,24360624495,2505,2505,2510,2505,10097
|
|
20230808,122500,24335288100,2505,2505,2510,2505,2100
|
|
20230808,122400,24330026455,2510,2505,2510,2500,10286
|
|
20230808,122300,24304269760,2505,2510,2510,2500,23228
|
|
20230808,122200,24246064090,2510,2510,2510,2505,21208
|
|
20230808,122100,24192879460,2510,2510,2510,2505,24419
|
|
20230808,122000,24131673010,2505,2505,2510,2500,29823
|
|
20230808,121900,24057065840,2505,2505,2510,2500,26473
|
|
20230808,121800,23990754070,2505,2510,2510,2500,57590
|
|
20230808,121700,23846525185,2510,2510,2510,2505,18210
|
|
20230808,121600,23800894760,2505,2510,2510,2505,13774
|
|
20230808,121500,23766369025,2515,2505,2515,2505,5642
|
|
20230808,121400,23752206095,2510,2510,2515,2505,23465
|
|
20230808,121300,23693369450,2510,2510,2515,2510,44993
|
|
20230808,121200,23580424880,2515,2510,2515,2510,28594
|
|
20230808,121100,23508645680,2510,2510,2515,2510,16057
|
|
20230808,121000,23468342015,2515,2515,2515,2510,11197
|
|
20230808,120900,23440230770,2515,2510,2515,2505,27341
|
|
20230808,120800,23371608905,2510,2520,2525,2505,64384
|
|
20230808,120700,23209806220,2520,2530,2530,2520,43227
|
|
20230808,120600,23100840150,2525,2525,2530,2525,7042
|
|
20230808,120500,23083055890,2525,2530,2530,2520,6509
|
|
20230808,120400,23066604360,2530,2535,2540,2525,29339
|
|
20230808,120300,22992436515,2540,2535,2540,2530,16250
|
|
20230808,120200,22951245205,2535,2545,2545,2530,25673
|
|
20230808,120100,22886133660,2540,2535,2540,2530,15431
|
|
20230808,120000,22846985735,2535,2525,2535,2520,8147
|
|
20230808,115900,22826402105,2525,2520,2525,2520,3482
|
|
20230808,115800,22817618905,2520,2520,2525,2515,14505
|
|
20230808,115700,22781078080,2520,2520,2520,2515,8908
|
|
20230808,115600,22758640225,2520,2520,2520,2515,9292
|
|
20230808,115500,22735250195,2515,2515,2515,2510,5480
|
|
20230808,115400,22721479000,2515,2510,2520,2505,18526
|
|
20230808,115300,22674925720,2505,2515,2515,2505,58729
|
|
20230808,115200,22527544880,2515,2520,2520,2510,15392
|
|
20230808,115100,22488841840,2515,2530,2530,2515,51414
|
|
20230808,115000,22359282885,2530,2530,2535,2520,14554
|
|
20230808,114900,22322547650,2530,2530,2535,2525,9881
|
|
20230808,114800,22297586220,2530,2530,2535,2525,10922
|
|
20230808,114700,22269993490,2530,2530,2530,2525,11345
|
|
20230808,114600,22241321130,2530,2525,2530,2525,17900
|
|
20230808,114500,22196102100,2525,2520,2530,2520,6954
|
|
20230808,114400,22178543785,2525,2525,2530,2520,29518
|
|
20230808,114300,22104062790,2525,2525,2535,2525,15129
|
|
20230808,114200,22065845595,2530,2540,2540,2525,14700
|
|
20230808,114100,22028645310,2530,2540,2545,2530,54026
|
|
20230808,114000,21891754940,2540,2535,2540,2530,31543
|
|
20230808,113900,21811735630,2530,2540,2540,2530,29357
|
|
20230808,113800,21737319680,2540,2545,2550,2535,43687
|
|
20230808,113700,21626278740,2545,2540,2545,2540,7906
|
|
20230808,113600,21606190675,2540,2545,2545,2540,17852
|
|
20230808,113500,21560836215,2540,2540,2545,2535,12064
|
|
20230808,113400,21530189600,2535,2535,2540,2525,29980
|
|
20230808,113300,21454187365,2530,2525,2535,2520,18912
|
|
20230808,113200,21406396800,2525,2535,2535,2520,77405
|
|
20230808,113100,21210612205,2535,2530,2535,2530,33105
|
|
20230808,113000,21126824845,2535,2545,2545,2530,123369
|
|
20230808,112900,20813455510,2545,2530,2545,2530,83732
|
|
20230808,112800,20600849405,2535,2525,2535,2515,113863
|
|
20230808,112700,20313149000,2525,2520,2530,2515,99716
|
|
20230808,112600,20061827690,2520,2495,2525,2490,146622
|
|
20230808,112500,19693501430,2490,2510,2510,2470,244547
|
|
20230808,112400,19084660405,2505,2520,2520,2500,138559
|
|
20230808,112300,18736810745,2520,2525,2535,2500,369727
|
|
20230808,112200,17807495910,2525,2555,2555,2525,163896
|
|
20230808,112100,17391214335,2555,2560,2560,2550,72588
|
|
20230808,112000,17205768805,2555,2560,2560,2555,56450
|
|
20230808,111900,17061521850,2555,2555,2560,2550,42835
|
|
20230808,111800,16952036820,2560,2545,2560,2540,102090
|
|
20230808,111700,16691463515,2545,2570,2575,2535,340396
|
|
20230808,111600,15824176700,2570,2575,2580,2565,99464
|
|
20230808,111500,15568386815,2565,2585,2585,2560,157810
|
|
20230808,111400,15162442425,2585,2600,2605,2580,136790
|
|
20230808,111300,14807509195,2605,2610,2615,2600,75547
|
|
20230808,111200,14610640495,2615,2615,2620,2605,74264
|
|
20230808,111100,14416671470,2615,2625,2630,2615,91773
|
|
20230808,111000,14176128035,2625,2640,2640,2625,50868
|
|
20230808,110900,14042280130,2640,2635,2640,2630,3827
|
|
20230808,110800,14032188835,2635,2630,2635,2630,26596
|
|
20230808,110700,13962154955,2630,2625,2635,2625,25900
|
|
20230808,110600,13894060725,2630,2625,2630,2620,63398
|
|
20230808,110500,13727610215,2625,2635,2635,2625,71904
|
|
20230808,110400,13538684350,2635,2640,2640,2625,140657
|
|
20230808,110300,13168437110,2645,2650,2655,2640,86445
|
|
20230808,110200,12939738305,2650,2655,2660,2650,29084
|
|
20230808,110100,12862631405,2655,2665,2665,2650,112707
|
|
20230808,110000,12562881920,2665,2675,2675,2665,62495
|
|
20230808,105900,12396091680,2670,2675,2680,2670,40575
|
|
20230808,105800,12287572295,2675,2700,2700,2675,155266
|
|
20230808,105700,11870517240,2695,2700,2705,2695,9253
|
|
20230808,105600,11845556225,2695,2705,2705,2695,30487
|
|
20230808,105500,11763258285,2705,2705,2705,2700,5010
|
|
20230808,105400,11749719510,2700,2705,2705,2700,4308
|
|
20230808,105300,11738077485,2700,2710,2710,2695,18228
|
|
20230808,105200,11688840300,2700,2705,2710,2700,20166
|
|
20230808,105100,11634316750,2710,2705,2715,2695,27680
|
|
20230808,105000,11559332465,2705,2705,2710,2695,23845
|
|
20230808,104900,11494908530,2700,2700,2705,2695,15087
|
|
20230808,104800,11454159240,2700,2695,2705,2690,20632
|
|
20230808,104700,11398541100,2690,2695,2695,2690,8456
|
|
20230808,104600,11375762245,2690,2695,2695,2690,17117
|
|
20230808,104500,11329713010,2695,2700,2705,2690,49397
|
|
20230808,104400,11196427425,2705,2705,2710,2700,10736
|
|
20230808,104300,11167382860,2710,2715,2720,2700,50370
|
|
20230808,104200,11030832520,2710,2710,2715,2700,59009
|
|
20230808,104100,10870930075,2705,2710,2710,2700,10752
|
|
20230808,104000,10841830930,2705,2710,2715,2700,41324
|
|
20230808,103900,10729899985,2715,2715,2715,2710,23049
|
|
20230808,103800,10667324450,2710,2705,2715,2700,38741
|
|
20230808,103700,10562378760,2700,2705,2705,2695,71242
|
|
20230808,103600,10369884345,2700,2695,2705,2695,27786
|
|
20230808,103500,10294859290,2700,2700,2705,2690,30804
|
|
20230808,103400,10211742380,2700,2700,2700,2695,9541
|
|
20230808,103300,10185988720,2695,2695,2700,2695,2209
|
|
20230808,103200,10180034760,2700,2680,2700,2680,29747
|
|
20230808,103100,10100038025,2680,2680,2685,2675,24350
|
|
20230808,103000,10034803160,2680,2680,2685,2680,12586
|
|
20230808,102900,10001072145,2685,2680,2685,2675,16638
|
|
20230808,102800,9956482855,2680,2680,2685,2680,25057
|
|
20230808,102700,9889328020,2685,2685,2690,2680,48043
|
|
20230808,102600,9760392340,2685,2690,2695,2685,11397
|
|
20230808,102500,9729741390,2690,2690,2695,2685,7316
|
|
20230808,102400,9710073225,2695,2695,2695,2690,8511
|
|
20230808,102300,9687178575,2695,2690,2695,2685,9623
|
|
20230808,102200,9661296835,2690,2690,2695,2685,32828
|
|
20230808,102100,9572976885,2690,2695,2695,2690,6279
|
|
20230808,102000,9556073225,2695,2695,2700,2695,15948
|
|
20230808,101900,9513091325,2695,2705,2705,2695,7852
|
|
20230808,101800,9491893940,2700,2700,2705,2700,11677
|
|
20230808,101700,9460352300,2700,2700,2710,2700,9943
|
|
20230808,101600,9433469515,2710,2700,2710,2690,38119
|
|
20230808,101500,9330505140,2695,2705,2705,2695,12544
|
|
20230808,101400,9296665100,2705,2695,2705,2690,10109
|
|
20230808,101300,9269398800,2695,2700,2700,2690,23110
|
|
20230808,101200,9207146890,2700,2705,2705,2695,13088
|
|
20230808,101100,9171784665,2695,2705,2705,2695,17567
|
|
20230808,101000,9124377410,2700,2705,2710,2700,6488
|
|
20230808,100900,9106825025,2705,2705,2710,2700,10953
|
|
20230808,100800,9077192495,2710,2710,2710,2705,7220
|
|
20230808,100700,9057631790,2715,2715,2715,2710,14636
|
|
20230808,100600,9017941020,2715,2695,2715,2695,78259
|
|
20230808,100500,8806285415,2700,2690,2700,2690,29622
|
|
20230808,100400,8726527270,2695,2690,2695,2690,21249
|
|
20230808,100300,8669355745,2690,2700,2700,2690,20123
|
|
20230808,100200,8615131210,2700,2700,2705,2695,11544
|
|
20230808,100100,8583958675,2705,2700,2705,2695,17031
|
|
20230808,100000,8537974255,2700,2700,2705,2695,17773
|
|
20230808,095900,8490006395,2700,2700,2705,2695,18446
|
|
20230808,095800,8440217425,2705,2700,2705,2700,12996
|
|
20230808,095700,8405127815,2705,2705,2705,2700,9209
|
|
20230808,095600,8380241520,2700,2700,2705,2700,6731
|
|
20230808,095500,8362067125,2705,2705,2705,2700,13858
|
|
20230808,095400,8324649680,2705,2705,2710,2700,9522
|
|
20230808,095300,8298904970,2710,2705,2710,2705,1950
|
|
20230808,095200,8293629145,2710,2705,2715,2705,6534
|
|
20230808,095100,8275929755,2710,2710,2710,2700,20937
|
|
20230808,095000,8219291975,2710,2715,2715,2710,5680
|
|
20230808,094900,8203895155,2710,2705,2715,2705,17203
|
|
20230808,094800,8157305220,2710,2710,2710,2705,13184
|
|
20230808,094700,8121625310,2715,2710,2715,2710,4062
|
|
20230808,094600,8110612300,2715,2715,2720,2705,11468
|
|
20230808,094500,8079472585,2720,2710,2720,2705,34509
|
|
20230808,094400,7985779990,2715,2715,2715,2710,10513
|
|
20230808,094300,7957279445,2715,2720,2720,2715,9843
|
|
20230808,094200,7930537580,2720,2715,2720,2715,22800
|
|
20230808,094100,7868632270,2715,2715,2720,2715,19987
|
|
20230808,094000,7814359945,2715,2715,2720,2710,14918
|
|
20230808,093900,7773853145,2720,2720,2725,2715,9712
|
|
20230808,093800,7747434435,2720,2725,2725,2720,10551
|
|
20230808,093700,7718703450,2725,2715,2725,2715,31373
|
|
20230808,093600,7633280835,2715,2720,2720,2715,9510
|
|
20230808,093500,7607424735,2715,2705,2720,2700,37669
|
|
20230808,093400,7505311010,2705,2710,2710,2705,23584
|
|
20230808,093300,7441508945,2710,2700,2710,2700,54440
|
|
20230808,093200,7294425420,2700,2705,2710,2700,53036
|
|
20230808,093100,7151102515,2710,2715,2715,2705,29616
|
|
20230808,093000,7070884315,2710,2720,2720,2710,57685
|
|
20230808,092900,6914278180,2715,2725,2725,2715,14023
|
|
20230808,092800,6876161790,2725,2725,2725,2715,43391
|
|
20230808,092700,6758115610,2720,2720,2725,2720,16718
|
|
20230808,092600,6712614265,2725,2715,2725,2710,28835
|
|
20230808,092500,6634302145,2720,2725,2725,2715,30494
|
|
20230808,092400,6551326270,2725,2710,2730,2705,84548
|
|
20230808,092300,6321519630,2710,2715,2715,2705,69250
|
|
20230808,092200,6133839295,2715,2720,2725,2715,62433
|
|
20230808,092100,5964080100,2720,2720,2735,2720,57775
|
|
20230808,092000,5806527900,2715,2735,2735,2715,129582
|
|
20230808,091900,5453751310,2730,2745,2750,2730,135493
|
|
20230808,091800,5082961385,2745,2730,2750,2730,300084
|
|
20230808,091700,4260122225,2730,2725,2730,2720,177892
|
|
20230808,091600,3774957405,2725,2700,2730,2695,252999
|
|
20230808,091500,3087948750,2700,2700,2700,2685,92365
|
|
20230808,091400,2838910985,2700,2710,2710,2690,178711
|
|
20230808,091300,2356141905,2705,2690,2710,2680,93000
|
|
20230808,091200,2105368200,2685,2685,2690,2675,81806
|
|
20230808,091100,1885658075,2685,2690,2695,2675,114956
|
|
20230808,091000,1576851225,2685,2675,2690,2675,140823
|
|
20230808,090900,1198619330,2680,2675,2680,2670,97178
|
|
20230808,090800,938281805,2675,2665,2675,2660,52035
|
|
20230808,090700,799355585,2665,2655,2665,2650,29925
|
|
20230808,090600,719914100,2655,2650,2655,2650,14456
|
|
20230808,090500,681600020,2650,2665,2665,2650,13379
|
|
20230808,090400,646066680,2665,2665,2670,2655,7903
|
|
20230808,090300,625060470,2665,2660,2670,2650,24494
|
|
20230808,090200,559819975,2655,2650,2660,2640,48706
|
|
20230808,090100,430954600,2650,2655,2660,2645,82147
|
|
20230808,090000,213269000,2660,2655,2665,2655,80295
|