640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,193600,25900124650,5600,5600,5600,5600,0
|
|
20230810,193500,25900124650,5600,5600,5600,5600,0
|
|
20230810,193400,25900124650,5600,5600,5600,5600,0
|
|
20230810,193300,25900124650,5600,5600,5600,5600,0
|
|
20230810,193200,25900124650,5600,5600,5600,5600,0
|
|
20230810,193100,25900124650,5600,5600,5600,5600,0
|
|
20230810,193000,25900124650,5600,5600,5600,5600,0
|
|
20230810,192900,25900124650,5600,5600,5600,5600,0
|
|
20230810,192800,25900124650,5600,5600,5600,5600,0
|
|
20230810,192700,25900124650,5600,5600,5600,5600,0
|
|
20230810,192600,25900124650,5600,5600,5600,5600,0
|
|
20230810,192500,25900124650,5600,5600,5600,5600,0
|
|
20230810,192400,25900124650,5600,5600,5600,5600,0
|
|
20230810,192300,25900124650,5600,5600,5600,5600,0
|
|
20230810,192200,25900124650,5600,5600,5600,5600,0
|
|
20230810,192100,25900124650,5600,5600,5600,5600,0
|
|
20230810,192000,25900124650,5600,5600,5600,5600,0
|
|
20230810,191900,25900124650,5600,5600,5600,5600,0
|
|
20230810,191800,25900124650,5600,5600,5600,5600,0
|
|
20230810,191700,25900124650,5600,5600,5600,5600,0
|
|
20230810,191600,25900124650,5600,5600,5600,5600,0
|
|
20230810,191500,25900124650,5600,5600,5600,5600,0
|
|
20230810,191400,25900124650,5600,5600,5600,5600,0
|
|
20230810,191300,25900124650,5600,5600,5600,5600,0
|
|
20230810,191200,25900124650,5600,5600,5600,5600,0
|
|
20230810,191100,25900124650,5600,5600,5600,5600,0
|
|
20230810,191000,25900124650,5600,5600,5600,5600,0
|
|
20230810,190900,25900124650,5600,5600,5600,5600,0
|
|
20230810,190800,25900124650,5600,5600,5600,5600,0
|
|
20230810,190700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,190600,25900124650,5600,5600,5600,5600,0
|
|
20230810,190500,25900124650,5600,5600,5600,5600,0
|
|
20230810,190400,25900124650,5600,5600,5600,5600,0
|
|
20230810,190300,25900124650,5600,5600,5600,5600,0
|
|
20230810,190200,25900124650,5600,5600,5600,5600,0
|
|
20230810,190100,25900124650,5600,5600,5600,5600,0
|
|
20230810,190000,25900124650,5600,5600,5600,5600,0
|
|
20230810,185900,25900124650,5600,5600,5600,5600,0
|
|
20230810,185800,25900124650,5600,5600,5600,5600,0
|
|
20230810,185700,25900124650,5600,5600,5600,5600,0
|
|
20230810,185600,25900124650,5600,5600,5600,5600,0
|
|
20230810,185500,25900124650,5600,5600,5600,5600,0
|
|
20230810,185400,25900124650,5600,5600,5600,5600,0
|
|
20230810,185300,25900124650,5600,5600,5600,5600,0
|
|
20230810,185200,25900124650,5600,5600,5600,5600,0
|
|
20230810,185100,25900124650,5600,5600,5600,5600,0
|
|
20230810,185000,25900124650,5600,5600,5600,5600,0
|
|
20230810,184900,25900124650,5600,5600,5600,5600,0
|
|
20230810,184800,25900124650,5600,5600,5600,5600,0
|
|
20230810,184700,25900124650,5600,5600,5600,5600,0
|
|
20230810,184600,25900124650,5600,5600,5600,5600,0
|
|
20230810,184500,25900124650,5600,5600,5600,5600,0
|
|
20230810,184400,25900124650,5600,5600,5600,5600,0
|
|
20230810,184300,25900124650,5600,5600,5600,5600,0
|
|
20230810,184200,25900124650,5600,5600,5600,5600,0
|
|
20230810,184100,25900124650,5600,5600,5600,5600,0
|
|
20230810,184000,25900124650,5600,5600,5600,5600,0
|
|
20230810,183900,25900124650,5600,5600,5600,5600,0
|
|
20230810,183800,25900124650,5600,5600,5600,5600,0
|
|
20230810,183700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,183600,25900124650,5600,5600,5600,5600,0
|
|
20230810,183500,25900124650,5600,5600,5600,5600,0
|
|
20230810,183400,25900124650,5600,5600,5600,5600,0
|
|
20230810,183300,25900124650,5600,5600,5600,5600,0
|
|
20230810,183200,25900124650,5600,5600,5600,5600,0
|
|
20230810,183100,25900124650,5600,5600,5600,5600,0
|
|
20230810,183000,25900124650,5600,5600,5600,5600,0
|
|
20230810,182900,25900124650,5600,5600,5600,5600,0
|
|
20230810,182800,25900124650,5600,5600,5600,5600,0
|
|
20230810,182700,25900124650,5600,5600,5600,5600,0
|
|
20230810,182600,25900124650,5600,5600,5600,5600,0
|
|
20230810,182500,25900124650,5600,5600,5600,5600,0
|
|
20230810,182400,25900124650,5600,5600,5600,5600,0
|
|
20230810,182300,25900124650,5600,5600,5600,5600,0
|
|
20230810,182200,25900124650,5600,5600,5600,5600,0
|
|
20230810,182100,25900124650,5600,5600,5600,5600,0
|
|
20230810,182000,25900124650,5600,5600,5600,5600,0
|
|
20230810,181900,25900124650,5600,5600,5600,5600,0
|
|
20230810,181800,25900124650,5600,5600,5600,5600,0
|
|
20230810,181700,25900124650,5600,5600,5600,5600,0
|
|
20230810,181600,25900124650,5600,5600,5600,5600,0
|
|
20230810,181500,25900124650,5600,5600,5600,5600,0
|
|
20230810,181400,25900124650,5600,5600,5600,5600,0
|
|
20230810,181300,25900124650,5600,5600,5600,5600,0
|
|
20230810,181200,25900124650,5600,5600,5600,5600,0
|
|
20230810,181100,25900124650,5600,5600,5600,5600,0
|
|
20230810,181000,25900124650,5600,5600,5600,5600,0
|
|
20230810,180900,25900124650,5600,5600,5600,5600,0
|
|
20230810,180800,25900124650,5600,5600,5600,5600,0
|
|
20230810,180700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,180600,25900124650,5600,5600,5600,5600,0
|
|
20230810,180500,25900124650,5600,5600,5600,5600,0
|
|
20230810,180400,25900124650,5600,5600,5600,5600,0
|
|
20230810,180300,25900124650,5600,5600,5600,5600,0
|
|
20230810,180200,25900124650,5600,5600,5600,5600,0
|
|
20230810,180100,25900124650,5600,5600,5600,5600,0
|
|
20230810,180000,25900124650,5600,5600,5600,5600,0
|
|
20230810,175900,25900124650,5600,5600,5600,5600,0
|
|
20230810,175800,25900124650,5600,5600,5600,5600,0
|
|
20230810,175700,25900124650,5600,5600,5600,5600,0
|
|
20230810,175600,25900124650,5600,5600,5600,5600,0
|
|
20230810,175500,25900124650,5600,5600,5600,5600,0
|
|
20230810,175400,25900124650,5600,5600,5600,5600,0
|
|
20230810,175300,25900124650,5600,5600,5600,5600,0
|
|
20230810,175200,25900124650,5600,5600,5600,5600,0
|
|
20230810,175100,25900124650,5600,5600,5600,5600,0
|
|
20230810,175000,25900124650,5600,5600,5600,5600,0
|
|
20230810,174900,25900124650,5600,5600,5600,5600,0
|
|
20230810,174800,25900124650,5600,5600,5600,5600,0
|
|
20230810,174700,25900124650,5600,5600,5600,5600,0
|
|
20230810,174600,25900124650,5600,5600,5600,5600,0
|
|
20230810,174500,25900124650,5600,5600,5600,5600,0
|
|
20230810,174400,25900124650,5600,5600,5600,5600,0
|
|
20230810,174300,25900124650,5600,5600,5600,5600,0
|
|
20230810,174200,25900124650,5600,5600,5600,5600,0
|
|
20230810,174100,25900124650,5600,5600,5600,5600,0
|
|
20230810,174000,25900124650,5600,5600,5600,5600,0
|
|
20230810,173900,25900124650,5600,5600,5600,5600,0
|
|
20230810,173800,25900124650,5600,5600,5600,5600,0
|
|
20230810,173700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,173600,25900124650,5600,5600,5600,5600,0
|
|
20230810,173500,25900124650,5600,5600,5600,5600,0
|
|
20230810,173400,25900124650,5600,5600,5600,5600,0
|
|
20230810,173300,25900124650,5600,5600,5600,5600,0
|
|
20230810,173200,25900124650,5600,5600,5600,5600,0
|
|
20230810,173100,25900124650,5600,5600,5600,5600,0
|
|
20230810,173000,25900124650,5600,5600,5600,5600,0
|
|
20230810,172900,25900124650,5600,5600,5600,5600,0
|
|
20230810,172800,25900124650,5600,5600,5600,5600,0
|
|
20230810,172700,25900124650,5600,5600,5600,5600,0
|
|
20230810,172600,25900124650,5600,5600,5600,5600,0
|
|
20230810,172500,25900124650,5600,5600,5600,5600,0
|
|
20230810,172400,25900124650,5600,5600,5600,5600,0
|
|
20230810,172300,25900124650,5600,5600,5600,5600,0
|
|
20230810,172200,25900124650,5600,5600,5600,5600,0
|
|
20230810,172100,25900124650,5600,5600,5600,5600,0
|
|
20230810,172000,25900124650,5600,5600,5600,5600,0
|
|
20230810,171900,25900124650,5600,5600,5600,5600,0
|
|
20230810,171800,25900124650,5600,5600,5600,5600,0
|
|
20230810,171700,25900124650,5600,5600,5600,5600,0
|
|
20230810,171600,25900124650,5600,5600,5600,5600,0
|
|
20230810,171500,25900124650,5600,5600,5600,5600,0
|
|
20230810,171400,25900124650,5600,5600,5600,5600,0
|
|
20230810,171300,25900124650,5600,5600,5600,5600,0
|
|
20230810,171200,25900124650,5600,5600,5600,5600,0
|
|
20230810,171100,25900124650,5600,5600,5600,5600,0
|
|
20230810,171000,25900124650,5600,5600,5600,5600,0
|
|
20230810,170900,25900124650,5600,5600,5600,5600,0
|
|
20230810,170800,25900124650,5600,5600,5600,5600,0
|
|
20230810,170700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,170600,25900124650,5600,5600,5600,5600,0
|
|
20230810,170500,25900124650,5600,5600,5600,5600,0
|
|
20230810,170400,25900124650,5600,5600,5600,5600,0
|
|
20230810,170300,25900124650,5600,5600,5600,5600,0
|
|
20230810,170200,25900124650,5600,5600,5600,5600,0
|
|
20230810,170100,25900124650,5600,5600,5600,5600,0
|
|
20230810,170000,25900124650,5600,5600,5600,5600,0
|
|
20230810,165900,25900124650,5600,5600,5600,5600,0
|
|
20230810,165800,25900124650,5600,5600,5600,5600,0
|
|
20230810,165700,25900124650,5600,5600,5600,5600,0
|
|
20230810,165600,25900124650,5600,5600,5600,5600,0
|
|
20230810,165500,25900124650,5600,5600,5600,5600,0
|
|
20230810,165400,25900124650,5600,5600,5600,5600,0
|
|
20230810,165300,25900124650,5600,5600,5600,5600,0
|
|
20230810,165200,25900124650,5600,5600,5600,5600,0
|
|
20230810,165100,25900124650,5600,5600,5600,5600,0
|
|
20230810,165000,25900124650,5600,5600,5600,5600,0
|
|
20230810,164900,25900124650,5600,5600,5600,5600,0
|
|
20230810,164800,25900124650,5600,5600,5600,5600,0
|
|
20230810,164700,25900124650,5600,5600,5600,5600,0
|
|
20230810,164600,25900124650,5600,5600,5600,5600,0
|
|
20230810,164500,25900124650,5600,5600,5600,5600,0
|
|
20230810,164400,25900124650,5600,5600,5600,5600,0
|
|
20230810,164300,25900124650,5600,5600,5600,5600,0
|
|
20230810,164200,25900124650,5600,5600,5600,5600,0
|
|
20230810,164100,25900124650,5600,5600,5600,5600,0
|
|
20230810,164000,25900124650,5600,5600,5600,5600,0
|
|
20230810,163900,25900124650,5600,5600,5600,5600,0
|
|
20230810,163800,25900124650,5600,5600,5600,5600,0
|
|
20230810,163700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,163600,25900124650,5600,5600,5600,5600,0
|
|
20230810,163500,25900124650,5600,5600,5600,5600,0
|
|
20230810,163400,25900124650,5600,5600,5600,5600,0
|
|
20230810,163300,25900124650,5600,5600,5600,5600,0
|
|
20230810,163200,25900124650,5600,5600,5600,5600,0
|
|
20230810,163100,25900124650,5600,5600,5600,5600,0
|
|
20230810,163000,25900124650,5600,5600,5600,5600,0
|
|
20230810,162900,25900124650,5600,5600,5600,5600,0
|
|
20230810,162800,25900124650,5600,5600,5600,5600,0
|
|
20230810,162700,25900124650,5600,5600,5600,5600,0
|
|
20230810,162600,25900124650,5600,5600,5600,5600,0
|
|
20230810,162500,25900124650,5600,5600,5600,5600,0
|
|
20230810,162400,25900124650,5600,5600,5600,5600,0
|
|
20230810,162300,25900124650,5600,5600,5600,5600,0
|
|
20230810,162200,25900124650,5600,5600,5600,5600,0
|
|
20230810,162100,25900124650,5600,5600,5600,5600,0
|
|
20230810,162000,25900124650,5600,5600,5600,5600,0
|
|
20230810,161900,25900124650,5600,5600,5600,5600,0
|
|
20230810,161800,25900124650,5600,5600,5600,5600,0
|
|
20230810,161700,25900124650,5600,5600,5600,5600,0
|
|
20230810,161600,25900124650,5600,5600,5600,5600,0
|
|
20230810,161500,25900124650,5600,5600,5600,5600,0
|
|
20230810,161400,25900124650,5600,5600,5600,5600,0
|
|
20230810,161300,25900124650,5600,5600,5600,5600,0
|
|
20230810,161200,25900124650,5600,5600,5600,5600,0
|
|
20230810,161100,25900124650,5600,5600,5600,5600,0
|
|
20230810,161000,25900124650,5600,5600,5600,5600,0
|
|
20230810,160900,25900124650,5600,5600,5600,5600,0
|
|
20230810,160800,25900124650,5600,5600,5600,5600,0
|
|
20230810,160700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,160600,25900124650,5600,5600,5600,5600,0
|
|
20230810,160500,25900124650,5600,5600,5600,5600,0
|
|
20230810,160400,25900124650,5600,5600,5600,5600,0
|
|
20230810,160300,25900124650,5600,5600,5600,5600,0
|
|
20230810,160200,25900124650,5600,5600,5600,5600,0
|
|
20230810,160100,25900124650,5600,5600,5600,5600,0
|
|
20230810,160000,25900124650,5600,5600,5600,5600,0
|
|
20230810,155900,25900124650,5600,5600,5600,5600,0
|
|
20230810,155800,25900124650,5600,5600,5600,5600,0
|
|
20230810,155700,25900124650,5600,5600,5600,5600,0
|
|
20230810,155600,25900124650,5600,5600,5600,5600,0
|
|
20230810,155500,25900124650,5600,5600,5600,5600,0
|
|
20230810,155400,25900124650,5600,5600,5600,5600,0
|
|
20230810,155300,25900124650,5600,5600,5600,5600,0
|
|
20230810,155200,25900124650,5600,5600,5600,5600,0
|
|
20230810,155100,25900124650,5600,5600,5600,5600,0
|
|
20230810,155000,25900124650,5600,5600,5600,5600,0
|
|
20230810,154900,25900124650,5600,5600,5600,5600,0
|
|
20230810,154800,25900124650,5600,5600,5600,5600,0
|
|
20230810,154700,25900124650,5600,5600,5600,5600,0
|
|
20230810,154600,25900124650,5600,5600,5600,5600,0
|
|
20230810,154500,25900124650,5600,5600,5600,5600,0
|
|
20230810,154400,25900124650,5600,5600,5600,5600,0
|
|
20230810,154300,25900124650,5600,5600,5600,5600,0
|
|
20230810,154200,25900124650,5600,5600,5600,5600,0
|
|
20230810,154100,25900124650,5600,5600,5600,5600,0
|
|
20230810,154000,25900124650,5600,5600,5600,5600,0
|
|
20230810,153900,25900124650,5600,5600,5600,5600,0
|
|
20230810,153800,25900124650,5600,5600,5600,5600,0
|
|
20230810,153700,25900124650,5600,5600,5600,5600,108564
|
|
20230810,153600,25900124650,5600,5600,5600,5600,0
|
|
20230810,153500,25900124650,5600,5600,5600,5600,0
|
|
20230810,153400,25900124650,5600,5600,5600,5600,0
|
|
20230810,153300,25900124650,5600,5600,5600,5600,0
|
|
20230810,153200,25900124650,5600,5600,5600,5600,0
|
|
20230810,153100,25900124650,5600,5600,5600,5600,0
|
|
20230810,153000,25900124650,5600,5600,5600,5600,108564
|
|
20230810,152900,25292166250,5630,5630,5630,5630,0
|
|
20230810,152800,25292166250,5630,5630,5630,5630,0
|
|
20230810,152700,25292166250,5630,5630,5630,5630,0
|
|
20230810,152600,25292166250,5630,5630,5630,5630,0
|
|
20230810,152500,25292166250,5630,5630,5630,5630,0
|
|
20230810,152400,25292166250,5630,5630,5630,5630,0
|
|
20230810,152300,25292166250,5630,5630,5630,5630,0
|
|
20230810,152200,25292166250,5630,5630,5630,5630,0
|
|
20230810,152100,25292166250,5630,5630,5630,5630,0
|
|
20230810,152000,25292166250,5630,5630,5630,5630,0
|
|
20230810,151900,25292166250,5630,5610,5630,5600,21430
|
|
20230810,151800,25171804600,5620,5660,5660,5610,12528
|
|
20230810,151700,25101247770,5660,5620,5660,5610,14417
|
|
20230810,151600,25019893580,5620,5600,5620,5590,20250
|
|
20230810,151500,24906430590,5590,5600,5600,5590,16326
|
|
20230810,151400,24815135850,5600,5570,5600,5560,16222
|
|
20230810,151300,24724683760,5580,5610,5610,5570,33111
|
|
20230810,151200,24539622910,5610,5600,5610,5600,17377
|
|
20230810,151100,24442235100,5600,5600,5620,5600,18181
|
|
20230810,151000,24340311340,5600,5630,5630,5600,51733
|
|
20230810,150900,24049933000,5630,5630,5640,5620,21274
|
|
20230810,150800,23930288310,5630,5630,5640,5630,12849
|
|
20230810,150700,23857944210,5640,5640,5650,5630,8915
|
|
20230810,150600,23807675760,5640,5660,5670,5640,9788
|
|
20230810,150500,23752367790,5670,5660,5670,5660,5841
|
|
20230810,150400,23719296650,5660,5660,5660,5650,6410
|
|
20230810,150300,23683037690,5660,5660,5660,5650,3925
|
|
20230810,150200,23660834380,5650,5650,5660,5650,3600
|
|
20230810,150100,23640483000,5650,5650,5670,5650,890
|
|
20230810,150000,23635454450,5650,5660,5660,5650,3859
|
|
20230810,145900,23613625020,5650,5660,5660,5650,3043
|
|
20230810,145800,23596424370,5660,5660,5670,5650,5896
|
|
20230810,145700,23563053080,5670,5650,5670,5650,2140
|
|
20230810,145600,23550941920,5650,5650,5660,5640,6905
|
|
20230810,145500,23511918370,5650,5650,5650,5640,11889
|
|
20230810,145400,23444847110,5650,5650,5650,5640,1169
|
|
20230810,145300,23438246810,5650,5650,5660,5640,2024
|
|
20230810,145200,23426824210,5650,5650,5660,5640,1721
|
|
20230810,145100,23417098500,5650,5650,5660,5640,4326
|
|
20230810,145000,23392668320,5650,5650,5670,5650,4916
|
|
20230810,144900,23364888810,5650,5660,5670,5650,6908
|
|
20230810,144800,23325782160,5670,5650,5670,5650,4028
|
|
20230810,144700,23303017310,5660,5670,5670,5650,3166
|
|
20230810,144600,23285100470,5660,5650,5670,5640,11903
|
|
20230810,144500,23217814290,5640,5640,5650,5630,13429
|
|
20230810,144400,23142097490,5640,5650,5650,5630,26727
|
|
20230810,144300,22991374390,5650,5680,5680,5650,33504
|
|
20230810,144200,22801877060,5680,5670,5690,5660,7394
|
|
20230810,144100,22759978090,5670,5670,5680,5660,3678
|
|
20230810,144000,22739152900,5680,5660,5680,5660,8487
|
|
20230810,143900,22691043900,5660,5680,5690,5660,15312
|
|
20230810,143800,22604205930,5690,5690,5690,5680,6641
|
|
20230810,143700,22566445540,5700,5690,5700,5690,2387
|
|
20230810,143600,22552850420,5690,5690,5700,5680,7823
|
|
20230810,143500,22508373070,5700,5690,5700,5690,1051
|
|
20230810,143400,22502389760,5690,5680,5700,5680,6188
|
|
20230810,143300,22467181230,5680,5690,5690,5680,3020
|
|
20230810,143200,22450009750,5700,5690,5700,5690,2459
|
|
20230810,143100,22436015340,5690,5700,5700,5690,4285
|
|
20230810,143000,22411603730,5710,5690,5710,5690,4819
|
|
20230810,142900,22384100000,5690,5700,5700,5680,5171
|
|
20230810,142800,22354681250,5700,5700,5710,5690,2466
|
|
20230810,142700,22340624070,5700,5710,5710,5700,2955
|
|
20230810,142600,22323767050,5710,5710,5710,5690,2713
|
|
20230810,142500,22308291430,5710,5700,5720,5690,4978
|
|
20230810,142400,22279919420,5700,5690,5710,5690,3123
|
|
20230810,142300,22262138020,5690,5700,5700,5690,3796
|
|
20230810,142200,22240536570,5690,5700,5710,5690,3353
|
|
20230810,142100,22221425580,5700,5700,5710,5690,2561
|
|
20230810,142000,22206827260,5700,5720,5720,5690,38074
|
|
20230810,141900,21989737560,5730,5710,5730,5710,7447
|
|
20230810,141800,21947142880,5710,5710,5720,5710,5642
|
|
20230810,141700,21914926930,5710,5720,5720,5710,8729
|
|
20230810,141600,21865042040,5720,5720,5730,5710,2899
|
|
20230810,141500,21848460680,5720,5720,5730,5710,3965
|
|
20230810,141400,21825794460,5710,5720,5730,5710,4882
|
|
20230810,141300,21797904490,5720,5750,5750,5700,80943
|
|
20230810,141200,21336118930,5750,5770,5770,5750,3765
|
|
20230810,141100,21314451150,5760,5770,5770,5760,2566
|
|
20230810,141000,21299664400,5770,5770,5780,5760,4521
|
|
20230810,140900,21273587030,5770,5780,5780,5760,9181
|
|
20230810,140800,21220609200,5770,5760,5780,5760,4266
|
|
20230810,140700,21195996640,5760,5750,5760,5750,4306
|
|
20230810,140600,21171217290,5750,5760,5760,5750,1320
|
|
20230810,140500,21163624240,5750,5750,5770,5750,2423
|
|
20230810,140400,21149676970,5760,5750,5760,5740,4108
|
|
20230810,140300,21126062680,5750,5750,5760,5740,1681
|
|
20230810,140200,21116404130,5750,5750,5750,5740,2084
|
|
20230810,140100,21104430460,5750,5740,5750,5740,3113
|
|
20230810,140000,21086537920,5750,5750,5760,5750,814
|
|
20230810,135900,21081856920,5750,5750,5750,5740,1004
|
|
20230810,135800,21076083930,5750,5740,5750,5740,1734
|
|
20230810,135700,21066129350,5740,5740,5740,5740,406
|
|
20230810,135600,21063798910,5740,5750,5750,5730,2872
|
|
20230810,135500,21047312060,5750,5740,5770,5730,6504
|
|
20230810,135400,21009852190,5740,5740,5740,5730,2128
|
|
20230810,135300,20997637520,5740,5750,5760,5730,2903
|
|
20230810,135200,20980961700,5750,5760,5770,5750,1955
|
|
20230810,135100,20969709530,5760,5750,5760,5750,2753
|
|
20230810,135000,20953879320,5750,5770,5780,5750,2465
|
|
20230810,134900,20939667960,5770,5760,5770,5750,1569
|
|
20230810,134800,20930617190,5770,5750,5770,5730,3031
|
|
20230810,134700,20913176940,5760,5750,5770,5750,6192
|
|
20230810,134600,20877493450,5750,5750,5760,5750,751
|
|
20230810,134500,20873172680,5750,5760,5760,5750,3447
|
|
20230810,134400,20853349190,5760,5770,5770,5760,1977
|
|
20230810,134300,20841957330,5770,5750,5770,5750,6551
|
|
20230810,134200,20804254880,5740,5750,5750,5740,932
|
|
20230810,134100,20798904390,5740,5730,5750,5730,6733
|
|
20230810,134000,20760246850,5740,5740,5740,5730,334
|
|
20230810,133900,20758332810,5720,5730,5740,5720,3253
|
|
20230810,133800,20739703400,5730,5740,5740,5730,1307
|
|
20230810,133700,20732213350,5740,5740,5740,5730,1137
|
|
20230810,133600,20725688010,5740,5750,5750,5740,508
|
|
20230810,133500,20722768380,5750,5750,5750,5740,694
|
|
20230810,133400,20718778430,5750,5730,5750,5720,1209
|
|
20230810,133300,20711846710,5730,5730,5760,5710,4167
|
|
20230810,133200,20687927560,5710,5740,5740,5710,2147
|
|
20230810,133100,20675642820,5730,5730,5740,5730,5701
|
|
20230810,133000,20642965460,5730,5750,5750,5730,3875
|
|
20230810,132900,20620736120,5740,5750,5750,5740,4699
|
|
20230810,132800,20593763800,5750,5740,5750,5740,1948
|
|
20230810,132700,20582568560,5750,5740,5750,5740,1649
|
|
20230810,132600,20573102710,5740,5750,5750,5740,3213
|
|
20230810,132500,20554650050,5750,5750,5750,5740,385
|
|
20230810,132400,20552438200,5750,5740,5750,5740,2937
|
|
20230810,132300,20535574360,5740,5740,5740,5740,1008
|
|
20230810,132200,20529788440,5750,5760,5760,5730,5413
|
|
20230810,132100,20498678840,5750,5740,5760,5740,4057
|
|
20230810,132000,20475349710,5740,5740,5750,5730,3398
|
|
20230810,131900,20455828730,5730,5720,5730,5720,14542
|
|
20230810,131800,20372535300,5720,5710,5720,5710,893
|
|
20230810,131700,20367434270,5720,5700,5720,5700,1424
|
|
20230810,131600,20359303030,5700,5680,5700,5680,6000
|
|
20230810,131500,20325129160,5680,5690,5690,5680,7170
|
|
20230810,131400,20284396810,5680,5680,5690,5670,529
|
|
20230810,131300,20281394650,5690,5690,5710,5660,12617
|
|
20230810,131200,20209881110,5690,5720,5720,5670,10199
|
|
20230810,131100,20151755100,5700,5660,5720,5660,11136
|
|
20230810,131000,20088392670,5660,5680,5690,5660,15137
|
|
20230810,130900,20002475140,5680,5670,5690,5670,881
|
|
20230810,130800,19997470630,5670,5670,5680,5660,15457
|
|
20230810,130700,19909867000,5670,5680,5680,5670,10540
|
|
20230810,130600,19850068870,5680,5690,5700,5680,3956
|
|
20230810,130500,19827579880,5690,5700,5710,5690,5175
|
|
20230810,130400,19798080620,5710,5700,5710,5700,4195
|
|
20230810,130300,19774168870,5710,5720,5720,5700,3261
|
|
20230810,130200,19755546900,5710,5700,5730,5690,3901
|
|
20230810,130100,19733292630,5700,5700,5720,5690,3660
|
|
20230810,130000,19712426580,5700,5710,5720,5700,1849
|
|
20230810,125900,19701881600,5700,5690,5720,5680,3624
|
|
20230810,125800,19681232150,5690,5700,5700,5680,11778
|
|
20230810,125700,19614276170,5710,5700,5710,5690,7433
|
|
20230810,125600,19571941240,5700,5690,5700,5670,16738
|
|
20230810,125500,19476795690,5680,5710,5720,5680,50607
|
|
20230810,125400,19188345440,5710,5720,5720,5710,4779
|
|
20230810,125300,19161051610,5720,5720,5730,5720,893
|
|
20230810,125200,19155943500,5720,5730,5740,5720,9076
|
|
20230810,125100,19103994370,5740,5740,5740,5730,1975
|
|
20230810,125000,19092674300,5730,5740,5740,5730,2428
|
|
20230810,124900,19078755930,5730,5730,5750,5730,1799
|
|
20230810,124800,19068445600,5730,5740,5750,5730,3158
|
|
20230810,124700,19050323600,5750,5740,5750,5740,2671
|
|
20230810,124600,19034988360,5740,5760,5760,5740,5526
|
|
20230810,124500,19003249790,5750,5760,5760,5750,1629
|
|
20230810,124400,18993867030,5760,5750,5760,5750,558
|
|
20230810,124300,18990656190,5750,5750,5760,5740,6785
|
|
20230810,124200,18951608140,5750,5750,5760,5750,3779
|
|
20230810,124100,18929878510,5760,5750,5760,5750,6070
|
|
20230810,124000,18894974990,5740,5750,5770,5740,3525
|
|
20230810,123900,18874709940,5750,5760,5780,5740,2994
|
|
20230810,123800,18857470760,5760,5750,5760,5740,3113
|
|
20230810,123700,18839565180,5750,5750,5760,5740,1495
|
|
20230810,123600,18830981840,5760,5750,5760,5740,1216
|
|
20230810,123500,18823991330,5750,5750,5760,5750,5089
|
|
20230810,123400,18794697380,5750,5730,5760,5730,10702
|
|
20230810,123300,18733271990,5730,5750,5750,5720,13160
|
|
20230810,123200,18657920340,5750,5750,5750,5740,1793
|
|
20230810,123100,18647626030,5750,5750,5750,5730,5481
|
|
20230810,123000,18616194520,5740,5740,5750,5740,1508
|
|
20230810,122900,18607538100,5740,5750,5750,5730,4207
|
|
20230810,122800,18583382130,5750,5750,5750,5740,2907
|
|
20230810,122700,18566688940,5750,5720,5750,5720,2604
|
|
20230810,122600,18551737180,5730,5730,5730,5720,3884
|
|
20230810,122500,18529519650,5730,5740,5740,5720,7170
|
|
20230810,122400,18488443180,5740,5730,5740,5730,1713
|
|
20230810,122300,18478626190,5740,5740,5740,5720,7432
|
|
20230810,122200,18436038130,5740,5750,5750,5740,2349
|
|
20230810,122100,18422551010,5750,5760,5760,5750,739
|
|
20230810,122000,18418298480,5760,5760,5770,5750,3591
|
|
20230810,121900,18397624160,5760,5760,5770,5760,3828
|
|
20230810,121800,18375573880,5760,5750,5760,5750,1018
|
|
20230810,121700,18369719470,5750,5750,5760,5740,3806
|
|
20230810,121600,18347865700,5750,5740,5760,5740,4366
|
|
20230810,121500,18322760580,5740,5740,5750,5740,4692
|
|
20230810,121400,18295826990,5750,5750,5760,5750,3296
|
|
20230810,121300,18276866410,5760,5750,5760,5740,11924
|
|
20230810,121200,18208313700,5760,5760,5760,5760,249
|
|
20230810,121100,18206879460,5750,5750,5760,5750,1325
|
|
20230810,121000,18199256200,5760,5760,5760,5750,2024
|
|
20230810,120900,18187614070,5760,5770,5770,5760,1476
|
|
20230810,120800,18179111850,5770,5770,5770,5760,1221
|
|
20230810,120700,18172076680,5770,5770,5780,5770,1598
|
|
20230810,120600,18162856050,5770,5780,5780,5770,556
|
|
20230810,120500,18159646260,5780,5780,5790,5780,1645
|
|
20230810,120400,18150136870,5790,5770,5790,5760,2577
|
|
20230810,120300,18135270410,5770,5770,5770,5760,489
|
|
20230810,120200,18132452460,5770,5750,5770,5750,2974
|
|
20230810,120100,18115317360,5770,5770,5770,5750,4081
|
|
20230810,120000,18091828570,5770,5750,5770,5750,2648
|
|
20230810,115900,18076571620,5750,5790,5790,5740,14292
|
|
20230810,115800,17994298570,5780,5790,5790,5780,1429
|
|
20230810,115700,17986031780,5780,5770,5790,5770,463
|
|
20230810,115600,17983358190,5780,5770,5790,5770,3834
|
|
20230810,115500,17961192670,5780,5790,5790,5770,2156
|
|
20230810,115400,17948742900,5780,5780,5790,5780,2679
|
|
20230810,115300,17933246910,5780,5780,5780,5770,1874
|
|
20230810,115200,17922428840,5780,5770,5780,5770,383
|
|
20230810,115100,17920218840,5760,5760,5780,5760,3577
|
|
20230810,115000,17899601800,5760,5760,5770,5760,945
|
|
20230810,114900,17894158470,5760,5770,5770,5750,2622
|
|
20230810,114800,17879070310,5770,5770,5770,5760,1323
|
|
20230810,114700,17871441430,5780,5780,5780,5750,4673
|
|
20230810,114600,17844497470,5780,5780,5790,5780,1258
|
|
20230810,114500,17837226220,5780,5780,5780,5770,320
|
|
20230810,114400,17835376770,5780,5760,5790,5750,1817
|
|
20230810,114300,17824898820,5760,5760,5770,5750,3008
|
|
20230810,114200,17807575400,5760,5760,5770,5760,3515
|
|
20230810,114100,17787327750,5760,5780,5780,5760,1754
|
|
20230810,114000,17777205520,5780,5790,5790,5770,9791
|
|
20230810,113900,17720631680,5790,5790,5790,5780,5507
|
|
20230810,113800,17688763510,5790,5790,5800,5770,4129
|
|
20230810,113700,17664870820,5790,5800,5810,5770,7519
|
|
20230810,113600,17621347710,5800,5800,5800,5790,10819
|
|
20230810,113500,17558597520,5800,5790,5800,5790,4638
|
|
20230810,113400,17531720340,5790,5790,5790,5770,2713
|
|
20230810,113300,17516030920,5790,5780,5790,5770,3801
|
|
20230810,113200,17494041640,5780,5770,5780,5770,4239
|
|
20230810,113100,17469559280,5780,5770,5780,5760,2727
|
|
20230810,113000,17453826470,5770,5770,5800,5770,5229
|
|
20230810,112900,17423615950,5770,5780,5780,5770,901
|
|
20230810,112800,17418414400,5780,5790,5790,5780,13504
|
|
20230810,112700,17340332390,5790,5810,5810,5790,7563
|
|
20230810,112600,17296485510,5810,5800,5810,5790,8107
|
|
20230810,112500,17249420520,5790,5800,5810,5780,9485
|
|
20230810,112400,17194505830,5800,5800,5810,5790,6635
|
|
20230810,112300,17156029400,5800,5810,5830,5790,25091
|
|
20230810,112200,17010199800,5820,5770,5820,5770,37808
|
|
20230810,112100,16790944540,5770,5760,5780,5760,3532
|
|
20230810,112000,16770560820,5770,5770,5780,5760,6108
|
|
20230810,111900,16735328710,5760,5740,5760,5730,4032
|
|
20230810,111800,16712136480,5750,5750,5750,5740,1457
|
|
20230810,111700,16703768880,5750,5750,5760,5740,4268
|
|
20230810,111600,16679207240,5750,5740,5760,5720,5053
|
|
20230810,111500,16650198730,5730,5710,5730,5710,4053
|
|
20230810,111400,16627024140,5710,5710,5720,5700,9525
|
|
20230810,111300,16572675070,5700,5730,5730,5700,13501
|
|
20230810,111200,16495532550,5730,5730,5750,5730,1347
|
|
20230810,111100,16487809660,5740,5730,5740,5720,5145
|
|
20230810,111000,16458306400,5730,5740,5740,5710,2184
|
|
20230810,110900,16445813590,5730,5730,5740,5730,1264
|
|
20230810,110800,16438560100,5710,5720,5740,5710,6786
|
|
20230810,110700,16399759630,5720,5710,5720,5700,2619
|
|
20230810,110600,16384810270,5710,5730,5730,5700,4525
|
|
20230810,110500,16358983400,5710,5720,5730,5710,3989
|
|
20230810,110400,16336185640,5720,5740,5740,5720,1467
|
|
20230810,110300,16327788160,5740,5710,5740,5710,5284
|
|
20230810,110200,16297492730,5710,5710,5740,5710,15384
|
|
20230810,110100,16209559510,5720,5720,5720,5710,7876
|
|
20230810,110000,16164574620,5720,5740,5740,5720,4958
|
|
20230810,105900,16136177870,5740,5740,5750,5730,2551
|
|
20230810,105800,16121541800,5740,5730,5750,5730,2514
|
|
20230810,105700,16107113720,5730,5730,5750,5730,1684
|
|
20230810,105600,16097460060,5730,5720,5750,5720,2052
|
|
20230810,105500,16085711680,5720,5750,5750,5710,14347
|
|
20230810,105400,16003622310,5750,5760,5770,5750,2282
|
|
20230810,105300,15990494430,5750,5740,5770,5740,5016
|
|
20230810,105200,15961615600,5730,5740,5740,5730,2534
|
|
20230810,105100,15947078290,5730,5750,5750,5730,3090
|
|
20230810,105000,15929341810,5750,5750,5750,5740,1103
|
|
20230810,104900,15923004770,5740,5760,5760,5740,5578
|
|
20230810,104800,15890931510,5760,5740,5760,5730,5636
|
|
20230810,104700,15858552660,5740,5740,5750,5730,5564
|
|
20230810,104600,15826616080,5730,5730,5730,5720,1300
|
|
20230810,104500,15819174100,5720,5720,5740,5710,4206
|
|
20230810,104400,15795115100,5720,5710,5720,5710,2752
|
|
20230810,104300,15779391100,5700,5710,5710,5690,8305
|
|
20230810,104200,15732047630,5710,5740,5740,5710,15330
|
|
20230810,104100,15644221270,5740,5750,5760,5730,13221
|
|
20230810,104000,15568253520,5750,5720,5750,5710,18821
|
|
20230810,103900,15460452310,5720,5690,5720,5690,34815
|
|
20230810,103800,15261888030,5690,5660,5690,5640,19041
|
|
20230810,103700,15154063160,5650,5710,5720,5640,73128
|
|
20230810,103600,14739100200,5710,5710,5720,5700,19450
|
|
20230810,103500,14628107420,5710,5730,5730,5710,34638
|
|
20230810,103400,14430160780,5730,5750,5750,5720,51692
|
|
20230810,103300,14133903140,5750,5750,5770,5740,21456
|
|
20230810,103200,14010484670,5750,5770,5780,5750,18747
|
|
20230810,103100,13902418250,5770,5780,5780,5760,6239
|
|
20230810,103000,13866419010,5780,5780,5790,5770,4937
|
|
20230810,102900,13837887490,5790,5790,5800,5780,10971
|
|
20230810,102800,13774436930,5790,5800,5800,5790,5261
|
|
20230810,102700,13743972970,5800,5780,5800,5780,1894
|
|
20230810,102600,13733006260,5780,5780,5800,5780,2572
|
|
20230810,102500,13718130980,5780,5770,5790,5770,2415
|
|
20230810,102400,13704174480,5780,5790,5790,5770,3445
|
|
20230810,102300,13684272610,5790,5760,5800,5750,14477
|
|
20230810,102200,13600791130,5760,5770,5770,5750,16634
|
|
20230810,102100,13504976270,5770,5770,5780,5760,12368
|
|
20230810,102000,13433595640,5780,5790,5790,5760,39551
|
|
20230810,101900,13205296390,5790,5800,5810,5790,19480
|
|
20230810,101800,13092376700,5810,5830,5830,5810,10834
|
|
20230810,101700,13029393390,5830,5830,5830,5820,868
|
|
20230810,101600,13024340080,5820,5830,5830,5820,1719
|
|
20230810,101500,13014332640,5820,5830,5830,5820,12099
|
|
20230810,101400,12943827930,5820,5820,5830,5820,8030
|
|
20230810,101300,12897079620,5830,5830,5830,5820,3146
|
|
20230810,101200,12878750340,5830,5820,5830,5810,6000
|
|
20230810,101100,12843842210,5830,5820,5830,5810,5558
|
|
20230810,101000,12811513600,5810,5820,5820,5800,5529
|
|
20230810,100900,12779362820,5820,5830,5830,5810,2360
|
|
20230810,100800,12765634460,5820,5810,5830,5810,4328
|
|
20230810,100700,12740455780,5810,5810,5810,5790,12994
|
|
20230810,100600,12665075410,5810,5870,5870,5800,35055
|
|
20230810,100500,12460441870,5860,5860,5870,5850,14729
|
|
20230810,100400,12374118490,5860,5870,5870,5850,9655
|
|
20230810,100300,12317556110,5870,5890,5900,5850,36903
|
|
20230810,100200,12100650150,5900,5890,5910,5850,59139
|
|
20230810,100100,11752579040,5880,5830,5890,5820,24142
|
|
20230810,100000,11611286280,5830,5830,5840,5820,7832
|
|
20230810,095900,11565626270,5840,5830,5840,5810,12141
|
|
20230810,095800,11494818180,5830,5810,5830,5810,9951
|
|
20230810,095700,11436851300,5810,5810,5820,5810,10973
|
|
20230810,095600,11373045930,5820,5810,5820,5810,2952
|
|
20230810,095500,11355870450,5810,5820,5820,5810,5297
|
|
20230810,095400,11325066640,5820,5810,5830,5800,11897
|
|
20230810,095300,11255860050,5820,5810,5820,5810,4616
|
|
20230810,095200,11229012440,5810,5790,5820,5790,7800
|
|
20230810,095100,11183747710,5790,5790,5800,5780,2112
|
|
20230810,095000,11171523920,5790,5800,5800,5790,4034
|
|
20230810,094900,11148147970,5810,5800,5810,5800,7872
|
|
20230810,094800,11102475550,5810,5830,5830,5800,4641
|
|
20230810,094700,11075491240,5830,5810,5830,5800,12112
|
|
20230810,094600,11005066190,5820,5790,5820,5780,22696
|
|
20230810,094500,10873557710,5790,5790,5800,5790,16746
|
|
20230810,094400,10776472490,5790,5780,5800,5780,10870
|
|
20230810,094300,10713592350,5780,5810,5820,5780,18176
|
|
20230810,094200,10608243900,5810,5750,5810,5750,6652
|
|
20230810,094100,10569780070,5750,5780,5780,5750,35665
|
|
20230810,094000,10364297820,5780,5820,5820,5770,45534
|
|
20230810,093900,10100552210,5820,5810,5830,5800,9604
|
|
20230810,093800,10044780320,5810,5830,5830,5810,6428
|
|
20230810,093700,10007401430,5830,5820,5840,5810,8519
|
|
20230810,093600,9957780830,5830,5820,5830,5790,14946
|
|
20230810,093500,9871053690,5830,5830,5840,5810,11400
|
|
20230810,093400,9804679660,5830,5850,5860,5830,9117
|
|
20230810,093300,9751426970,5860,5850,5880,5850,15466
|
|
20230810,093200,9660784070,5850,5850,5870,5840,17950
|
|
20230810,093100,9555669930,5850,5810,5860,5810,13033
|
|
20230810,093000,9479697060,5820,5800,5820,5770,12164
|
|
20230810,092900,9409196140,5790,5770,5800,5750,21796
|
|
20230810,092800,9283437530,5770,5760,5780,5760,14326
|
|
20230810,092700,9200758130,5770,5750,5800,5750,17813
|
|
20230810,092600,9097796110,5750,5760,5770,5740,28749
|
|
20230810,092500,8932404580,5760,5790,5800,5740,28655
|
|
20230810,092400,8767323040,5790,5820,5830,5780,30066
|
|
20230810,092300,8592847340,5820,5810,5830,5800,10776
|
|
20230810,092200,8530190840,5810,5860,5860,5810,19395
|
|
20230810,092100,8417128080,5850,5870,5900,5850,31450
|
|
20230810,092000,8232194380,5850,5820,5880,5810,19077
|
|
20230810,091900,8120368690,5810,5900,5900,5810,25710
|
|
20230810,091800,7969749430,5900,5880,5920,5880,48883
|
|
20230810,091700,7681582160,5880,5840,5900,5810,30405
|
|
20230810,091600,7503344680,5840,5840,5850,5830,23422
|
|
20230810,091500,7366614490,5840,5760,5840,5750,41496
|
|
20230810,091400,7126252210,5760,5740,5770,5720,86066
|
|
20230810,091300,6631612770,5740,5820,5830,5740,71728
|
|
20230810,091200,6216399700,5820,5810,5840,5800,27702
|
|
20230810,091100,6055160010,5810,5820,5850,5800,49281
|
|
20230810,091000,5768572480,5820,5810,5910,5810,43137
|
|
20230810,090900,5517047110,5810,5930,5940,5810,142282
|
|
20230810,090800,4682749340,5940,5990,5990,5920,28908
|
|
20230810,090700,4510833700,5990,5910,6000,5910,26107
|
|
20230810,090600,4355225550,5910,5990,5990,5910,55958
|
|
20230810,090500,4022232400,5990,5990,6010,5980,30635
|
|
20230810,090400,3838695060,5980,6030,6040,5940,79214
|
|
20230810,090300,3364326750,6040,5870,6050,5860,111314
|
|
20230810,090200,2699427020,5860,5890,5930,5860,74963
|
|
20230810,090100,2258387100,5890,5880,5960,5870,98939
|
|
20230810,090000,1672738990,5880,5930,5940,5870,270686
|