597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185400,26505343095,2395,2395,2395,2395,54379
|
|
20230804,185300,26505343095,2395,2395,2395,2395,0
|
|
20230804,185200,26505343095,2395,2395,2395,2395,0
|
|
20230804,185100,26505343095,2395,2395,2395,2395,0
|
|
20230804,185000,26505343095,2395,2395,2395,2395,0
|
|
20230804,184900,26505343095,2395,2395,2395,2395,0
|
|
20230804,184800,26505343095,2395,2395,2395,2395,0
|
|
20230804,184700,26505343095,2395,2395,2395,2395,0
|
|
20230804,184600,26505343095,2395,2395,2395,2395,0
|
|
20230804,184500,26505343095,2395,2395,2395,2395,0
|
|
20230804,184400,26505343095,2395,2395,2395,2395,0
|
|
20230804,184300,26505343095,2395,2395,2395,2395,0
|
|
20230804,184200,26505343095,2395,2395,2395,2395,0
|
|
20230804,184100,26505343095,2395,2395,2395,2395,0
|
|
20230804,184000,26505343095,2395,2395,2395,2395,0
|
|
20230804,183900,26505343095,2395,2395,2395,2395,0
|
|
20230804,183800,26505343095,2395,2395,2395,2395,0
|
|
20230804,183700,26505343095,2395,2395,2395,2395,0
|
|
20230804,183600,26505343095,2395,2395,2395,2395,0
|
|
20230804,183500,26505343095,2395,2395,2395,2395,0
|
|
20230804,183400,26505343095,2395,2395,2395,2395,0
|
|
20230804,183300,26505343095,2395,2395,2395,2395,0
|
|
20230804,183200,26505343095,2395,2395,2395,2395,0
|
|
20230804,183100,26505343095,2395,2395,2395,2395,0
|
|
20230804,183000,26505343095,2395,2395,2395,2395,0
|
|
20230804,182900,26505343095,2395,2395,2395,2395,0
|
|
20230804,182800,26505343095,2395,2395,2395,2395,0
|
|
20230804,182700,26505343095,2395,2395,2395,2395,0
|
|
20230804,182600,26505343095,2395,2395,2395,2395,0
|
|
20230804,182500,26505343095,2395,2395,2395,2395,0
|
|
20230804,182400,26505343095,2395,2395,2395,2395,54379
|
|
20230804,182300,26505343095,2395,2395,2395,2395,0
|
|
20230804,182200,26505343095,2395,2395,2395,2395,0
|
|
20230804,182100,26505343095,2395,2395,2395,2395,0
|
|
20230804,182000,26505343095,2395,2395,2395,2395,0
|
|
20230804,181900,26505343095,2395,2395,2395,2395,0
|
|
20230804,181800,26505343095,2395,2395,2395,2395,0
|
|
20230804,181700,26505343095,2395,2395,2395,2395,0
|
|
20230804,181600,26505343095,2395,2395,2395,2395,0
|
|
20230804,181500,26505343095,2395,2395,2395,2395,0
|
|
20230804,181400,26505343095,2395,2395,2395,2395,0
|
|
20230804,181300,26505343095,2395,2395,2395,2395,0
|
|
20230804,181200,26505343095,2395,2395,2395,2395,0
|
|
20230804,181100,26505343095,2395,2395,2395,2395,0
|
|
20230804,181000,26505343095,2395,2395,2395,2395,0
|
|
20230804,180900,26505343095,2395,2395,2395,2395,0
|
|
20230804,180800,26505343095,2395,2395,2395,2395,0
|
|
20230804,180700,26505343095,2395,2395,2395,2395,0
|
|
20230804,180600,26505343095,2395,2395,2395,2395,0
|
|
20230804,180500,26505343095,2395,2395,2395,2395,0
|
|
20230804,180400,26505343095,2395,2395,2395,2395,0
|
|
20230804,180300,26505343095,2395,2395,2395,2395,0
|
|
20230804,180200,26505343095,2395,2395,2395,2395,0
|
|
20230804,180100,26505343095,2395,2395,2395,2395,0
|
|
20230804,180000,26505343095,2395,2395,2395,2395,0
|
|
20230804,175900,26505343095,2395,2395,2395,2395,0
|
|
20230804,175800,26505343095,2395,2395,2395,2395,0
|
|
20230804,175700,26505343095,2395,2395,2395,2395,0
|
|
20230804,175600,26505343095,2395,2395,2395,2395,0
|
|
20230804,175500,26505343095,2395,2395,2395,2395,0
|
|
20230804,175400,26505343095,2395,2395,2395,2395,54379
|
|
20230804,175300,26505343095,2395,2395,2395,2395,0
|
|
20230804,175200,26505343095,2395,2395,2395,2395,0
|
|
20230804,175100,26505343095,2395,2395,2395,2395,0
|
|
20230804,175000,26505343095,2395,2395,2395,2395,0
|
|
20230804,174900,26505343095,2395,2395,2395,2395,0
|
|
20230804,174800,26505343095,2395,2395,2395,2395,0
|
|
20230804,174700,26505343095,2395,2395,2395,2395,0
|
|
20230804,174600,26505343095,2395,2395,2395,2395,0
|
|
20230804,174500,26505343095,2395,2395,2395,2395,0
|
|
20230804,174400,26505343095,2395,2395,2395,2395,0
|
|
20230804,174300,26505343095,2395,2395,2395,2395,0
|
|
20230804,174200,26505343095,2395,2395,2395,2395,0
|
|
20230804,174100,26505343095,2395,2395,2395,2395,0
|
|
20230804,174000,26505343095,2395,2395,2395,2395,0
|
|
20230804,173900,26505343095,2395,2395,2395,2395,0
|
|
20230804,173800,26505343095,2395,2395,2395,2395,0
|
|
20230804,173700,26505343095,2395,2395,2395,2395,0
|
|
20230804,173600,26505343095,2395,2395,2395,2395,0
|
|
20230804,173500,26505343095,2395,2395,2395,2395,0
|
|
20230804,173400,26505343095,2395,2395,2395,2395,0
|
|
20230804,173300,26505343095,2395,2395,2395,2395,0
|
|
20230804,173200,26505343095,2395,2395,2395,2395,0
|
|
20230804,173100,26505343095,2395,2395,2395,2395,0
|
|
20230804,173000,26505343095,2395,2395,2395,2395,0
|
|
20230804,172900,26505343095,2395,2395,2395,2395,0
|
|
20230804,172800,26505343095,2395,2395,2395,2395,0
|
|
20230804,172700,26505343095,2395,2395,2395,2395,0
|
|
20230804,172600,26505343095,2395,2395,2395,2395,0
|
|
20230804,172500,26505343095,2395,2395,2395,2395,0
|
|
20230804,172400,26505343095,2395,2395,2395,2395,54379
|
|
20230804,172300,26505343095,2395,2395,2395,2395,0
|
|
20230804,172200,26505343095,2395,2395,2395,2395,0
|
|
20230804,172100,26505343095,2395,2395,2395,2395,0
|
|
20230804,172000,26505343095,2395,2395,2395,2395,0
|
|
20230804,171900,26505343095,2395,2395,2395,2395,0
|
|
20230804,171800,26505343095,2395,2395,2395,2395,0
|
|
20230804,171700,26505343095,2395,2395,2395,2395,0
|
|
20230804,171600,26505343095,2395,2395,2395,2395,0
|
|
20230804,171500,26505343095,2395,2395,2395,2395,0
|
|
20230804,171400,26505343095,2395,2395,2395,2395,0
|
|
20230804,171300,26505343095,2395,2395,2395,2395,0
|
|
20230804,171200,26505343095,2395,2395,2395,2395,0
|
|
20230804,171100,26505343095,2395,2395,2395,2395,0
|
|
20230804,171000,26505343095,2395,2395,2395,2395,0
|
|
20230804,170900,26505343095,2395,2395,2395,2395,0
|
|
20230804,170800,26505343095,2395,2395,2395,2395,0
|
|
20230804,170700,26505343095,2395,2395,2395,2395,0
|
|
20230804,170600,26505343095,2395,2395,2395,2395,0
|
|
20230804,170500,26505343095,2395,2395,2395,2395,0
|
|
20230804,170400,26505343095,2395,2395,2395,2395,0
|
|
20230804,170300,26505343095,2395,2395,2395,2395,0
|
|
20230804,170200,26505343095,2395,2395,2395,2395,0
|
|
20230804,170100,26505343095,2395,2395,2395,2395,0
|
|
20230804,170000,26505343095,2395,2395,2395,2395,0
|
|
20230804,165900,26505343095,2395,2395,2395,2395,0
|
|
20230804,165800,26505343095,2395,2395,2395,2395,0
|
|
20230804,165700,26505343095,2395,2395,2395,2395,0
|
|
20230804,165600,26505343095,2395,2395,2395,2395,0
|
|
20230804,165500,26505343095,2395,2395,2395,2395,0
|
|
20230804,165400,26505343095,2395,2395,2395,2395,54379
|
|
20230804,165300,26505343095,2395,2395,2395,2395,0
|
|
20230804,165200,26505343095,2395,2395,2395,2395,0
|
|
20230804,165100,26505343095,2395,2395,2395,2395,0
|
|
20230804,165000,26505343095,2395,2395,2395,2395,0
|
|
20230804,164900,26505343095,2395,2395,2395,2395,0
|
|
20230804,164800,26505343095,2395,2395,2395,2395,0
|
|
20230804,164700,26505343095,2395,2395,2395,2395,0
|
|
20230804,164600,26505343095,2395,2395,2395,2395,0
|
|
20230804,164500,26505343095,2395,2395,2395,2395,0
|
|
20230804,164400,26505343095,2395,2395,2395,2395,0
|
|
20230804,164300,26505343095,2395,2395,2395,2395,0
|
|
20230804,164200,26505343095,2395,2395,2395,2395,0
|
|
20230804,164100,26505343095,2395,2395,2395,2395,0
|
|
20230804,164000,26505343095,2395,2395,2395,2395,0
|
|
20230804,163900,26505343095,2395,2395,2395,2395,0
|
|
20230804,163800,26505343095,2395,2395,2395,2395,0
|
|
20230804,163700,26505343095,2395,2395,2395,2395,0
|
|
20230804,163600,26505343095,2395,2395,2395,2395,0
|
|
20230804,163500,26505343095,2395,2395,2395,2395,0
|
|
20230804,163400,26505343095,2395,2395,2395,2395,0
|
|
20230804,163300,26505343095,2395,2395,2395,2395,0
|
|
20230804,163200,26505343095,2395,2395,2395,2395,0
|
|
20230804,163100,26505343095,2395,2395,2395,2395,0
|
|
20230804,163000,26505343095,2395,2395,2395,2395,0
|
|
20230804,162900,26505343095,2395,2395,2395,2395,0
|
|
20230804,162800,26505343095,2395,2395,2395,2395,0
|
|
20230804,162700,26505343095,2395,2395,2395,2395,0
|
|
20230804,162600,26505343095,2395,2395,2395,2395,0
|
|
20230804,162500,26505343095,2395,2395,2395,2395,0
|
|
20230804,162400,26505343095,2395,2395,2395,2395,54379
|
|
20230804,162300,26505343095,2395,2395,2395,2395,0
|
|
20230804,162200,26505343095,2395,2395,2395,2395,0
|
|
20230804,162100,26505343095,2395,2395,2395,2395,0
|
|
20230804,162000,26505343095,2395,2395,2395,2395,0
|
|
20230804,161900,26505343095,2395,2395,2395,2395,0
|
|
20230804,161800,26505343095,2395,2395,2395,2395,0
|
|
20230804,161700,26505343095,2395,2395,2395,2395,0
|
|
20230804,161600,26505343095,2395,2395,2395,2395,0
|
|
20230804,161500,26505343095,2395,2395,2395,2395,0
|
|
20230804,161400,26505343095,2395,2395,2395,2395,0
|
|
20230804,161300,26505343095,2395,2395,2395,2395,0
|
|
20230804,161200,26505343095,2395,2395,2395,2395,0
|
|
20230804,161100,26505343095,2395,2395,2395,2395,0
|
|
20230804,161000,26505343095,2395,2395,2395,2395,0
|
|
20230804,160900,26505343095,2395,2395,2395,2395,0
|
|
20230804,160800,26505343095,2395,2395,2395,2395,0
|
|
20230804,160700,26505343095,2395,2395,2395,2395,0
|
|
20230804,160600,26505343095,2395,2395,2395,2395,0
|
|
20230804,160500,26505343095,2395,2395,2395,2395,0
|
|
20230804,160400,26505343095,2395,2395,2395,2395,0
|
|
20230804,160300,26505343095,2395,2395,2395,2395,0
|
|
20230804,160200,26505343095,2395,2395,2395,2395,0
|
|
20230804,160100,26505343095,2395,2395,2395,2395,0
|
|
20230804,160000,26505343095,2395,2395,2395,2395,0
|
|
20230804,155900,26505343095,2395,2395,2395,2395,0
|
|
20230804,155800,26505343095,2395,2395,2395,2395,0
|
|
20230804,155700,26505343095,2395,2395,2395,2395,0
|
|
20230804,155600,26505343095,2395,2395,2395,2395,0
|
|
20230804,155500,26505343095,2395,2395,2395,2395,0
|
|
20230804,155400,26505343095,2395,2395,2395,2395,54379
|
|
20230804,155300,26505343095,2395,2395,2395,2395,0
|
|
20230804,155200,26505343095,2395,2395,2395,2395,0
|
|
20230804,155100,26505343095,2395,2395,2395,2395,0
|
|
20230804,155000,26505343095,2395,2395,2395,2395,0
|
|
20230804,154900,26505343095,2395,2395,2395,2395,0
|
|
20230804,154800,26505343095,2395,2395,2395,2395,0
|
|
20230804,154700,26505343095,2395,2395,2395,2395,0
|
|
20230804,154600,26505343095,2395,2395,2395,2395,0
|
|
20230804,154500,26505343095,2395,2395,2395,2395,0
|
|
20230804,154400,26505343095,2395,2395,2395,2395,0
|
|
20230804,154300,26505343095,2395,2395,2395,2395,0
|
|
20230804,154200,26505343095,2395,2395,2395,2395,0
|
|
20230804,154100,26505343095,2395,2395,2395,2395,0
|
|
20230804,154000,26505343095,2395,2395,2395,2395,0
|
|
20230804,153900,26505343095,2395,2395,2395,2395,0
|
|
20230804,153800,26505343095,2395,2395,2395,2395,0
|
|
20230804,153700,26505343095,2395,2395,2395,2395,0
|
|
20230804,153600,26505343095,2395,2395,2395,2395,0
|
|
20230804,153500,26505343095,2395,2395,2395,2395,0
|
|
20230804,153400,26505343095,2395,2395,2395,2395,0
|
|
20230804,153300,26505343095,2395,2395,2395,2395,0
|
|
20230804,153200,26505343095,2395,2395,2395,2395,0
|
|
20230804,153100,26505343095,2395,2395,2395,2395,0
|
|
20230804,153000,26505343095,2395,2395,2395,2395,54379
|
|
20230804,152900,26375105390,2385,2385,2385,2385,0
|
|
20230804,152800,26375105390,2385,2385,2385,2385,0
|
|
20230804,152700,26375105390,2385,2385,2385,2385,0
|
|
20230804,152600,26375105390,2385,2385,2385,2385,0
|
|
20230804,152500,26375105390,2385,2385,2385,2385,0
|
|
20230804,152400,26375105390,2385,2385,2385,2385,0
|
|
20230804,152300,26375105390,2385,2385,2385,2385,0
|
|
20230804,152200,26375105390,2385,2385,2385,2385,0
|
|
20230804,152100,26375105390,2385,2385,2385,2385,0
|
|
20230804,152000,26375105390,2385,2385,2385,2385,0
|
|
20230804,151900,26375105390,2385,2405,2420,2375,49728
|
|
20230804,151800,26256231705,2400,2410,2415,2400,22965
|
|
20230804,151700,26201015110,2415,2410,2420,2410,4023
|
|
20230804,151600,26191301075,2415,2420,2420,2410,1365
|
|
20230804,151500,26188008100,2420,2420,2420,2405,3177
|
|
20230804,151400,26180340605,2405,2430,2435,2405,12443
|
|
20230804,151300,26150125480,2435,2420,2435,2400,35109
|
|
20230804,151200,26065171495,2420,2420,2420,2410,9107
|
|
20230804,151100,26043179315,2415,2415,2420,2405,10719
|
|
20230804,151000,26017295200,2415,2420,2420,2400,16470
|
|
20230804,150900,25977557575,2420,2410,2420,2405,30525
|
|
20230804,150800,25903825745,2415,2410,2415,2405,6022
|
|
20230804,150700,25889297715,2410,2405,2420,2405,19912
|
|
20230804,150600,25841313880,2410,2405,2410,2400,11733
|
|
20230804,150500,25813102720,2400,2395,2405,2395,11340
|
|
20230804,150400,25785895325,2400,2405,2405,2390,34927
|
|
20230804,150300,25702061950,2395,2375,2405,2375,54057
|
|
20230804,150200,25572719195,2380,2380,2385,2375,4560
|
|
20230804,150100,25561875560,2380,2375,2385,2370,27998
|
|
20230804,150000,25495288260,2380,2365,2385,2365,16699
|
|
20230804,145900,25455628210,2360,2355,2365,2355,2883
|
|
20230804,145800,25448821295,2360,2360,2360,2350,941
|
|
20230804,145700,25446603290,2355,2355,2360,2345,2307
|
|
20230804,145600,25441177905,2355,2360,2360,2345,11072
|
|
20230804,145500,25415136270,2355,2365,2365,2355,2881
|
|
20230804,145400,25408339685,2365,2345,2365,2345,17063
|
|
20230804,145300,25368186260,2355,2360,2365,2345,16580
|
|
20230804,145200,25329198390,2355,2345,2360,2345,6519
|
|
20230804,145100,25313828865,2350,2370,2370,2345,29785
|
|
20230804,145000,25243676150,2365,2365,2370,2360,13052
|
|
20230804,144900,25212831780,2365,2365,2375,2355,11526
|
|
20230804,144800,25185605785,2370,2370,2380,2355,20679
|
|
20230804,144700,25136683395,2375,2380,2380,2370,3995
|
|
20230804,144600,25127189785,2375,2370,2380,2370,4513
|
|
20230804,144500,25116461545,2375,2390,2390,2370,11469
|
|
20230804,144400,25089161285,2385,2385,2395,2375,8136
|
|
20230804,144300,25069734210,2385,2380,2385,2370,8942
|
|
20230804,144200,25048492795,2370,2360,2380,2355,9415
|
|
20230804,144100,25026197270,2365,2365,2380,2355,10903
|
|
20230804,144000,25000459265,2360,2365,2365,2350,29596
|
|
20230804,143900,24930668500,2365,2395,2395,2360,26158
|
|
20230804,143800,24868509010,2385,2405,2405,2385,8610
|
|
20230804,143700,24847883535,2405,2400,2405,2390,8526
|
|
20230804,143600,24827442120,2395,2390,2405,2390,5884
|
|
20230804,143500,24813324775,2395,2390,2395,2385,3797
|
|
20230804,143400,24804247290,2385,2385,2390,2385,4354
|
|
20230804,143300,24793854730,2390,2390,2390,2380,3990
|
|
20230804,143200,24784334865,2390,2390,2395,2380,9699
|
|
20230804,143100,24761169880,2395,2395,2400,2385,11243
|
|
20230804,143000,24734244045,2390,2390,2400,2385,3832
|
|
20230804,142900,24725075650,2395,2390,2395,2385,7006
|
|
20230804,142800,24708331475,2390,2385,2390,2380,6473
|
|
20230804,142700,24692890285,2380,2390,2400,2380,11736
|
|
20230804,142600,24664809665,2395,2395,2395,2385,16980
|
|
20230804,142500,24624203545,2395,2370,2395,2365,14480
|
|
20230804,142400,24589694125,2370,2375,2375,2360,7706
|
|
20230804,142300,24571437655,2370,2365,2380,2360,12125
|
|
20230804,142200,24542725635,2370,2370,2370,2360,6598
|
|
20230804,142100,24527129410,2370,2355,2370,2355,10150
|
|
20230804,142000,24503147380,2365,2360,2385,2355,23071
|
|
20230804,141900,24448641390,2355,2375,2380,2355,24826
|
|
20230804,141800,24389842775,2380,2385,2385,2375,5785
|
|
20230804,141700,24376076485,2380,2400,2400,2380,7262
|
|
20230804,141600,24358751695,2400,2390,2400,2380,8469
|
|
20230804,141500,24338496455,2385,2375,2395,2375,10396
|
|
20230804,141400,24313659110,2385,2385,2390,2365,30805
|
|
20230804,141300,24240480990,2390,2385,2390,2385,2029
|
|
20230804,141200,24235635670,2380,2385,2390,2375,19852
|
|
20230804,141100,24188369025,2380,2380,2385,2375,13576
|
|
20230804,141000,24156044785,2380,2375,2380,2365,15762
|
|
20230804,140900,24118605910,2370,2380,2380,2360,49967
|
|
20230804,140800,24000302610,2385,2390,2390,2375,15575
|
|
20230804,140700,23963202105,2385,2410,2420,2380,43576
|
|
20230804,140600,23858937825,2405,2390,2415,2380,28292
|
|
20230804,140500,23791312630,2395,2395,2405,2390,50428
|
|
20230804,140400,23670589775,2400,2450,2450,2370,148709
|
|
20230804,140300,23312409540,2450,2435,2450,2430,14992
|
|
20230804,140200,23275774570,2450,2460,2470,2435,33379
|
|
20230804,140100,23194068735,2460,2470,2480,2450,31498
|
|
20230804,140000,23116295745,2470,2470,2480,2460,25693
|
|
20230804,135900,23052726150,2475,2460,2475,2455,11699
|
|
20230804,135800,23023835780,2470,2470,2475,2455,19625
|
|
20230804,135700,22975300080,2455,2460,2480,2450,19013
|
|
20230804,135600,22928405200,2460,2465,2480,2450,28204
|
|
20230804,135500,22858678840,2465,2465,2465,2435,21219
|
|
20230804,135400,22806794565,2455,2460,2475,2445,19078
|
|
20230804,135300,22759737655,2470,2445,2485,2435,26524
|
|
20230804,135200,22694519555,2450,2445,2470,2435,40122
|
|
20230804,135100,22596025280,2445,2465,2470,2425,49210
|
|
20230804,135000,22475838795,2460,2465,2485,2460,28273
|
|
20230804,134900,22405913645,2475,2480,2480,2465,16490
|
|
20230804,134800,22365150640,2470,2480,2485,2470,15787
|
|
20230804,134700,22326063500,2475,2480,2485,2470,15731
|
|
20230804,134600,22287102160,2485,2465,2490,2455,31701
|
|
20230804,134500,22208519235,2465,2465,2480,2450,25953
|
|
20230804,134400,22144642820,2465,2485,2485,2455,20878
|
|
20230804,134300,22093076975,2485,2475,2485,2445,34543
|
|
20230804,134200,22008036705,2470,2480,2485,2470,28595
|
|
20230804,134100,21937113245,2480,2490,2490,2470,42064
|
|
20230804,134000,21832767495,2490,2470,2490,2455,53209
|
|
20230804,133900,21701381935,2475,2450,2490,2435,52628
|
|
20230804,133800,21571433055,2440,2460,2460,2430,42166
|
|
20230804,133700,21468258400,2460,2470,2490,2445,54481
|
|
20230804,133600,21333856420,2470,2450,2485,2445,68418
|
|
20230804,133500,21165213620,2445,2430,2460,2405,171012
|
|
20230804,133400,20749215080,2420,2545,2545,2410,185614
|
|
20230804,133300,20289897260,2530,2565,2565,2525,30225
|
|
20230804,133200,20212925945,2565,2540,2565,2530,47213
|
|
20230804,133100,20092297285,2530,2540,2555,2525,50240
|
|
20230804,133000,19964604040,2545,2495,2560,2490,87601
|
|
20230804,132900,19742848385,2505,2545,2545,2490,60142
|
|
20230804,132800,19591411270,2535,2560,2570,2535,41780
|
|
20230804,132700,19484978140,2570,2550,2585,2535,66207
|
|
20230804,132600,19315351790,2565,2525,2565,2525,37385
|
|
20230804,132500,19220094160,2525,2560,2560,2525,77300
|
|
20230804,132400,19023580230,2560,2575,2585,2520,181598
|
|
20230804,132300,18560093370,2570,2590,2605,2570,76869
|
|
20230804,132200,18361577170,2595,2615,2620,2570,95288
|
|
20230804,132100,18113943355,2620,2575,2620,2560,153297
|
|
20230804,132000,17716047100,2575,2615,2615,2560,142592
|
|
20230804,131900,17347614615,2615,2605,2630,2600,87963
|
|
20230804,131800,17117874965,2605,2620,2645,2595,178244
|
|
20230804,131700,16650594040,2625,2625,2650,2580,316876
|
|
20230804,131600,15821053040,2630,2560,2685,2550,512886
|
|
20230804,131500,14480072380,2560,2525,2570,2520,97752
|
|
20230804,131400,14231226725,2520,2500,2530,2500,57851
|
|
20230804,131300,14085697085,2505,2515,2530,2490,83816
|
|
20230804,131200,13876066440,2510,2540,2560,2510,61399
|
|
20230804,131100,13720055790,2530,2525,2555,2505,83689
|
|
20230804,131000,13508214525,2520,2570,2580,2520,122056
|
|
20230804,130900,13196398670,2570,2535,2585,2535,213588
|
|
20230804,130800,12648292885,2535,2550,2575,2530,195766
|
|
20230804,130700,12148297725,2540,2525,2575,2515,172616
|
|
20230804,130600,11708899735,2525,2455,2550,2445,195838
|
|
20230804,130500,11216794945,2455,2410,2470,2410,48469
|
|
20230804,130400,11098493155,2410,2400,2410,2395,11241
|
|
20230804,130300,11071517970,2405,2400,2405,2395,6359
|
|
20230804,130200,11056259105,2395,2400,2400,2395,512
|
|
20230804,130100,11055032125,2400,2400,2400,2395,217
|
|
20230804,130000,11054511425,2400,2395,2400,2395,425
|
|
20230804,125900,11053493505,2400,2395,2400,2390,1019
|
|
20230804,125800,11051052175,2395,2395,2395,2395,200
|
|
20230804,125700,11050573175,2395,2395,2395,2395,0
|
|
20230804,125600,11050573175,2395,2390,2395,2390,381
|
|
20230804,125500,11049662580,2390,2395,2395,2385,152
|
|
20230804,125400,11049299300,2395,2390,2395,2385,1728
|
|
20230804,125300,11045173805,2395,2395,2395,2390,3697
|
|
20230804,125200,11036337625,2395,2400,2400,2395,4665
|
|
20230804,125100,11025141830,2400,2400,2405,2390,6451
|
|
20230804,125000,11009692720,2395,2405,2405,2395,1381
|
|
20230804,124900,11006374130,2405,2400,2410,2400,1810
|
|
20230804,124800,11002025205,2400,2400,2400,2400,151
|
|
20230804,124700,11001662805,2405,2410,2410,2400,3199
|
|
20230804,124600,10993981945,2410,2410,2410,2400,11399
|
|
20230804,124500,10966515050,2410,2400,2415,2400,21932
|
|
20230804,124400,10913736885,2400,2395,2400,2395,4177
|
|
20230804,124300,10903724270,2390,2390,2395,2385,2886
|
|
20230804,124200,10896824900,2390,2390,2390,2390,1
|
|
20230804,124100,10896822510,2385,2385,2385,2385,2747
|
|
20230804,124000,10890270915,2385,2385,2385,2380,1024
|
|
20230804,123900,10887830275,2395,2385,2395,2385,1961
|
|
20230804,123800,10883153270,2385,2390,2390,2380,5635
|
|
20230804,123700,10869705815,2390,2390,2390,2385,319
|
|
20230804,123600,10868944535,2390,2385,2390,2385,57
|
|
20230804,123500,10868808565,2385,2385,2385,2385,1003
|
|
20230804,123400,10866416410,2385,2380,2390,2380,4469
|
|
20230804,123300,10855767545,2380,2390,2390,2375,2739
|
|
20230804,123200,10849259050,2380,2360,2395,2345,23901
|
|
20230804,123100,10792710760,2365,2365,2365,2365,15
|
|
20230804,123000,10792675285,2365,2360,2365,2360,387
|
|
20230804,122900,10791761705,2355,2355,2355,2355,630
|
|
20230804,122800,10790278055,2350,2355,2355,2350,254
|
|
20230804,122700,10789681150,2350,2365,2365,2350,12073
|
|
20230804,122600,10761227570,2365,2370,2370,2365,441
|
|
20230804,122500,10760184600,2365,2365,2365,2365,100
|
|
20230804,122400,10759948100,2375,2370,2380,2370,5081
|
|
20230804,122300,10747885225,2365,2365,2365,2365,377
|
|
20230804,122200,10746993620,2375,2365,2375,2365,953
|
|
20230804,122100,10744735160,2360,2360,2360,2360,300
|
|
20230804,122000,10744027160,2360,2360,2360,2360,10989
|
|
20230804,121900,10718093120,2360,2360,2360,2355,6113
|
|
20230804,121800,10703667345,2365,2365,2365,2365,2038
|
|
20230804,121700,10698847475,2365,2365,2365,2360,5236
|
|
20230804,121600,10686482205,2365,2360,2365,2360,2588
|
|
20230804,121500,10680371935,2355,2360,2370,2355,15880
|
|
20230804,121400,10642970645,2365,2380,2380,2360,9666
|
|
20230804,121300,10620098830,2375,2385,2390,2375,501
|
|
20230804,121200,10618902695,2385,2380,2385,2375,1680
|
|
20230804,121100,10614906430,2375,2380,2380,2375,4601
|
|
20230804,121000,10603959270,2380,2385,2390,2380,1254
|
|
20230804,120900,10600967595,2385,2385,2390,2385,607
|
|
20230804,120800,10599519890,2390,2400,2400,2385,8129
|
|
20230804,120700,10580053340,2400,2395,2400,2395,2070
|
|
20230804,120600,10575091450,2395,2400,2400,2395,100
|
|
20230804,120500,10574851720,2400,2400,2400,2395,4779
|
|
20230804,120400,10563383230,2405,2390,2405,2390,3279
|
|
20230804,120300,10555525405,2380,2390,2390,2380,3415
|
|
20230804,120200,10547377770,2390,2385,2390,2385,15
|
|
20230804,120100,10547341985,2385,2380,2385,2380,1203
|
|
20230804,120000,10544473550,2380,2375,2380,2375,1295
|
|
20230804,115900,10541393455,2375,2370,2375,2370,501
|
|
20230804,115800,10540206080,2375,2375,2375,2375,0
|
|
20230804,115700,10540206080,2375,2375,2375,2375,34
|
|
20230804,115600,10540125330,2370,2375,2375,2370,953
|
|
20230804,115500,10537866695,2380,2365,2380,2365,213
|
|
20230804,115400,10537362110,2365,2375,2380,2365,1591
|
|
20230804,115300,10533591470,2375,2375,2375,2375,386
|
|
20230804,115200,10532674720,2375,2375,2375,2370,3263
|
|
20230804,115100,10524935095,2380,2360,2380,2360,6411
|
|
20230804,115000,10509765740,2360,2360,2365,2360,2738
|
|
20230804,114900,10503301560,2365,2370,2370,2350,11850
|
|
20230804,114800,10475354490,2370,2365,2370,2365,103
|
|
20230804,114700,10475110475,2365,2370,2370,2365,155
|
|
20230804,114600,10474743300,2370,2365,2370,2355,9540
|
|
20230804,114500,10452251080,2360,2370,2370,2355,15615
|
|
20230804,114400,10415388460,2370,2370,2370,2365,3233
|
|
20230804,114300,10407738165,2365,2385,2385,2360,12922
|
|
20230804,114200,10377112835,2380,2385,2385,2375,5330
|
|
20230804,114100,10364426705,2380,2380,2385,2380,2301
|
|
20230804,114000,10358942660,2385,2385,2390,2380,4537
|
|
20230804,113900,10348124725,2390,2395,2395,2385,4597
|
|
20230804,113800,10337136655,2390,2410,2410,2390,10517
|
|
20230804,113700,10311908965,2395,2395,2420,2395,25495
|
|
20230804,113600,10250663000,2405,2395,2405,2395,6847
|
|
20230804,113500,10234229155,2395,2395,2395,2395,286
|
|
20230804,113400,10233544185,2395,2390,2395,2390,1031
|
|
20230804,113300,10231077540,2390,2385,2390,2380,2595
|
|
20230804,113200,10224893965,2380,2385,2385,2380,1107
|
|
20230804,113100,10222255870,2385,2390,2395,2385,1475
|
|
20230804,113000,10218734425,2395,2400,2400,2390,1760
|
|
20230804,112900,10214521165,2400,2385,2405,2385,3527
|
|
20230804,112800,10206077120,2390,2385,2390,2380,2843
|
|
20230804,112700,10199301980,2380,2385,2390,2380,971
|
|
20230804,112600,10196987100,2390,2385,2395,2385,478
|
|
20230804,112500,10195846440,2385,2395,2395,2385,993
|
|
20230804,112400,10193473235,2395,2395,2400,2395,265
|
|
20230804,112300,10192838485,2405,2390,2405,2390,4828
|
|
20230804,112200,10181251975,2390,2390,2395,2390,1519
|
|
20230804,112100,10177621465,2395,2390,2395,2390,1216
|
|
20230804,112000,10174713705,2390,2395,2400,2390,4320
|
|
20230804,111900,10164381830,2400,2400,2400,2395,136
|
|
20230804,111800,10164056000,2400,2390,2400,2390,4683
|
|
20230804,111700,10152840820,2390,2390,2390,2385,1911
|
|
20230804,111600,10148278530,2395,2385,2395,2380,10230
|
|
20230804,111500,10123904435,2395,2395,2400,2380,1111
|
|
20230804,111400,10121249405,2395,2380,2400,2375,18801
|
|
20230804,111300,10076329325,2385,2375,2385,2375,2125
|
|
20230804,111200,10071273220,2385,2380,2385,2355,29517
|
|
20230804,111100,10001399715,2380,2380,2390,2375,4364
|
|
20230804,111000,9991022390,2385,2375,2385,2375,6819
|
|
20230804,110900,9974810305,2375,2370,2380,2365,10584
|
|
20230804,110800,9949692905,2370,2370,2390,2365,24566
|
|
20230804,110700,9891490915,2380,2390,2390,2365,18853
|
|
20230804,110600,9846724685,2390,2390,2395,2385,8556
|
|
20230804,110500,9826312665,2385,2390,2395,2380,21868
|
|
20230804,110400,9774228955,2390,2395,2395,2385,22519
|
|
20230804,110300,9720415180,2395,2395,2400,2390,7567
|
|
20230804,110200,9702297065,2405,2415,2415,2395,17435
|
|
20230804,110100,9660479755,2405,2415,2420,2405,8774
|
|
20230804,110000,9639336360,2410,2410,2415,2405,3386
|
|
20230804,105900,9631175680,2410,2405,2410,2400,1180
|
|
20230804,105800,9628338040,2400,2395,2410,2395,2815
|
|
20230804,105700,9621570685,2405,2405,2415,2395,8061
|
|
20230804,105600,9602184925,2410,2410,2415,2405,8864
|
|
20230804,105500,9580824145,2405,2395,2410,2390,8224
|
|
20230804,105400,9561106475,2395,2410,2410,2395,8431
|
|
20230804,105300,9540857185,2415,2415,2415,2415,319
|
|
20230804,105200,9540086800,2415,2405,2415,2405,1686
|
|
20230804,105100,9536023470,2410,2405,2410,2405,2314
|
|
20230804,105000,9530457790,2405,2410,2410,2405,767
|
|
20230804,104900,9528612610,2405,2410,2410,2400,336
|
|
20230804,104800,9527804575,2405,2395,2405,2395,9364
|
|
20230804,104700,9505346650,2395,2405,2405,2395,11685
|
|
20230804,104600,9477335850,2410,2410,2415,2405,12553
|
|
20230804,104500,9447108865,2405,2405,2410,2400,4847
|
|
20230804,104400,9435452950,2415,2400,2415,2400,3994
|
|
20230804,104300,9425857075,2400,2405,2415,2395,30097
|
|
20230804,104200,9353592505,2405,2415,2425,2405,11166
|
|
20230804,104100,9326676525,2415,2425,2425,2410,5479
|
|
20230804,104000,9313439100,2430,2420,2430,2405,31680
|
|
20230804,103900,9237044955,2415,2430,2430,2415,19514
|
|
20230804,103800,9189824295,2430,2440,2440,2430,10138
|
|
20230804,103700,9165150780,2450,2440,2455,2440,1609
|
|
20230804,103600,9161210800,2455,2455,2465,2440,9457
|
|
20230804,103500,9138016400,2450,2455,2460,2445,6309
|
|
20230804,103400,9122570320,2445,2445,2455,2440,16762
|
|
20230804,103300,9081593895,2445,2445,2445,2440,4356
|
|
20230804,103200,9070959245,2445,2430,2445,2430,2769
|
|
20230804,103100,9064214335,2430,2425,2440,2425,5305
|
|
20230804,103000,9051323800,2425,2425,2440,2425,1792
|
|
20230804,102900,9046964060,2425,2425,2440,2420,4568
|
|
20230804,102800,9035884015,2425,2420,2435,2420,12303
|
|
20230804,102700,9006089180,2425,2420,2445,2420,6648
|
|
20230804,102600,8989960575,2415,2440,2440,2415,20137
|
|
20230804,102500,8941005655,2440,2440,2445,2440,10787
|
|
20230804,102400,8914667670,2445,2440,2450,2440,2064
|
|
20230804,102300,8909627975,2450,2450,2450,2440,1706
|
|
20230804,102200,8905454705,2435,2450,2455,2435,9537
|
|
20230804,102100,8882197305,2450,2440,2450,2435,5272
|
|
20230804,102000,8869330395,2440,2465,2465,2435,10884
|
|
20230804,101900,8842777530,2465,2445,2465,2435,4899
|
|
20230804,101800,8830832105,2440,2470,2470,2440,4174
|
|
20230804,101700,8820631830,2465,2455,2465,2450,21258
|
|
20230804,101600,8768487915,2460,2485,2505,2455,47777
|
|
20230804,101500,8649567500,2485,2460,2485,2460,9740
|
|
20230804,101400,8625444485,2460,2445,2460,2440,11044
|
|
20230804,101300,8598361770,2450,2440,2450,2435,10354
|
|
20230804,101200,8573118850,2440,2450,2455,2440,1997
|
|
20230804,101100,8568229280,2455,2435,2455,2430,28423
|
|
20230804,101000,8498918405,2455,2465,2465,2435,35223
|
|
20230804,100900,8412836405,2465,2465,2470,2460,7120
|
|
20230804,100800,8395273065,2465,2475,2475,2460,8325
|
|
20230804,100700,8374747960,2475,2465,2480,2450,13957
|
|
20230804,100600,8340291970,2450,2455,2465,2450,31117
|
|
20230804,100500,8263937100,2460,2480,2485,2455,13279
|
|
20230804,100400,8231167165,2480,2465,2490,2455,21136
|
|
20230804,100300,8178816460,2455,2490,2495,2450,32925
|
|
20230804,100200,8097495500,2495,2500,2500,2485,18705
|
|
20230804,100100,8050856120,2495,2490,2505,2480,22653
|
|
20230804,100000,7994311060,2490,2485,2495,2460,52237
|
|
20230804,095900,7864796870,2485,2475,2510,2475,40673
|
|
20230804,095800,7763143075,2480,2495,2500,2460,35672
|
|
20230804,095700,7674721965,2495,2525,2545,2460,95673
|
|
20230804,095600,7435693780,2525,2495,2545,2475,56648
|
|
20230804,095500,7293019575,2495,2500,2505,2475,51458
|
|
20230804,095400,7164898950,2505,2530,2540,2485,91005
|
|
20230804,095300,6936926130,2530,2550,2575,2505,77941
|
|
20230804,095200,6739942600,2570,2565,2570,2540,49772
|
|
20230804,095100,6613122700,2575,2625,2630,2540,74327
|
|
20230804,095000,6421718045,2625,2610,2635,2605,103539
|
|
20230804,094900,6150286455,2615,2575,2625,2575,69881
|
|
20230804,094800,5968589870,2585,2540,2595,2540,58318
|
|
20230804,094700,5818404660,2555,2575,2600,2540,83711
|
|
20230804,094600,5603292115,2575,2565,2575,2550,30683
|
|
20230804,094500,5524749445,2565,2575,2580,2545,43056
|
|
20230804,094400,5414348555,2575,2585,2585,2520,104288
|
|
20230804,094300,5148104005,2585,2610,2625,2570,100675
|
|
20230804,094200,4886625795,2625,2570,2660,2570,343820
|
|
20230804,094100,3986852845,2565,2500,2565,2500,171180
|
|
20230804,094000,3551957685,2505,2455,2530,2450,79943
|
|
20230804,093900,3352127350,2455,2480,2480,2435,38838
|
|
20230804,093800,3256815600,2480,2480,2515,2460,109309
|
|
20230804,093700,2984922570,2475,2500,2510,2455,62472
|
|
20230804,093600,2830357720,2510,2420,2510,2410,73087
|
|
20230804,093500,2650324585,2420,2390,2420,2385,31060
|
|
20230804,093400,2576025080,2390,2435,2435,2390,46599
|
|
20230804,093300,2463560260,2430,2410,2445,2405,73360
|
|
20230804,093200,2285879180,2410,2430,2435,2385,64652
|
|
20230804,093100,2130118790,2425,2540,2540,2420,145394
|
|
20230804,093000,1770892965,2545,2495,2570,2490,179110
|
|
20230804,092900,1316717315,2495,2455,2515,2455,243625
|
|
20230804,092800,712457580,2415,2415,2415,2415,0
|
|
20230804,092700,712457580,2415,2415,2415,2415,0
|
|
20230804,092600,712457580,2415,2385,2415,2385,18705
|
|
20230804,092500,667585725,2385,2360,2385,2360,9270
|
|
20230804,092400,645542370,2360,2375,2380,2360,13395
|
|
20230804,092300,613807745,2375,2390,2390,2365,4726
|
|
20230804,092200,602599385,2380,2395,2395,2365,21934
|
|
20230804,092100,550208635,2390,2385,2395,2385,7336
|
|
20230804,092000,532678190,2390,2350,2395,2350,33187
|
|
20230804,091900,453680100,2350,2345,2350,2345,5255
|
|
20230804,091800,441339565,2345,2325,2350,2325,8038
|
|
20230804,091700,422545235,2320,2320,2340,2320,12930
|
|
20230804,091600,392492390,2320,2350,2355,2320,15859
|
|
20230804,091500,355394950,2355,2340,2360,2325,29323
|
|
20230804,091400,286818825,2340,2350,2385,2320,40675
|
|
20230804,091300,190915905,2350,2320,2350,2315,11907
|
|
20230804,091200,163191440,2320,2320,2335,2310,16598
|
|
20230804,091100,124589600,2320,2305,2330,2295,16447
|
|
20230804,091000,86509395,2305,2270,2320,2270,13169
|
|
20230804,090900,56394520,2255,2255,2280,2250,7650
|
|
20230804,090800,39068610,2250,2225,2295,2225,5570
|
|
20230804,090700,26507810,2225,2230,2230,2215,2059
|
|
20230804,090600,21926935,2225,2215,2295,2210,7101
|
|
20230804,090500,6121325,2215,2215,2215,2215,0
|
|
20230804,090400,6121325,2215,2205,2215,2205,1148
|
|
20230804,090300,3580830,2205,2205,2205,2205,0
|
|
20230804,090200,3580830,2205,2205,2205,2205,0
|
|
20230804,090100,3580830,2205,2195,2210,2195,625
|
|
20230804,090000,2204400,2200,2200,2200,2200,1002
|