617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191400,28244273100,2660,2660,2660,2660,53030
|
|
20230804,191300,28244273100,2660,2660,2660,2660,0
|
|
20230804,191200,28244273100,2660,2660,2660,2660,0
|
|
20230804,191100,28244273100,2660,2660,2660,2660,0
|
|
20230804,191000,28244273100,2660,2660,2660,2660,0
|
|
20230804,190900,28244273100,2660,2660,2660,2660,0
|
|
20230804,190800,28244273100,2660,2660,2660,2660,0
|
|
20230804,190700,28244273100,2660,2660,2660,2660,0
|
|
20230804,190600,28244273100,2660,2660,2660,2660,0
|
|
20230804,190500,28244273100,2660,2660,2660,2660,0
|
|
20230804,190400,28244273100,2660,2660,2660,2660,0
|
|
20230804,190300,28244273100,2660,2660,2660,2660,0
|
|
20230804,190200,28244273100,2660,2660,2660,2660,0
|
|
20230804,190100,28244273100,2660,2660,2660,2660,0
|
|
20230804,190000,28244273100,2660,2660,2660,2660,0
|
|
20230804,185900,28244273100,2660,2660,2660,2660,0
|
|
20230804,185800,28244273100,2660,2660,2660,2660,0
|
|
20230804,185700,28244273100,2660,2660,2660,2660,0
|
|
20230804,185600,28244273100,2660,2660,2660,2660,0
|
|
20230804,185500,28244273100,2660,2660,2660,2660,0
|
|
20230804,185400,28244273100,2660,2660,2660,2660,0
|
|
20230804,185300,28244273100,2660,2660,2660,2660,0
|
|
20230804,185200,28244273100,2660,2660,2660,2660,0
|
|
20230804,185100,28244273100,2660,2660,2660,2660,0
|
|
20230804,185000,28244273100,2660,2660,2660,2660,0
|
|
20230804,184900,28244273100,2660,2660,2660,2660,0
|
|
20230804,184800,28244273100,2660,2660,2660,2660,0
|
|
20230804,184700,28244273100,2660,2660,2660,2660,0
|
|
20230804,184600,28244273100,2660,2660,2660,2660,0
|
|
20230804,184500,28244273100,2660,2660,2660,2660,0
|
|
20230804,184400,28244273100,2660,2660,2660,2660,53030
|
|
20230804,184300,28244273100,2660,2660,2660,2660,0
|
|
20230804,184200,28244273100,2660,2660,2660,2660,0
|
|
20230804,184100,28244273100,2660,2660,2660,2660,0
|
|
20230804,184000,28244273100,2660,2660,2660,2660,0
|
|
20230804,183900,28244273100,2660,2660,2660,2660,0
|
|
20230804,183800,28244273100,2660,2660,2660,2660,0
|
|
20230804,183700,28244273100,2660,2660,2660,2660,0
|
|
20230804,183600,28244273100,2660,2660,2660,2660,0
|
|
20230804,183500,28244273100,2660,2660,2660,2660,0
|
|
20230804,183400,28244273100,2660,2660,2660,2660,0
|
|
20230804,183300,28244273100,2660,2660,2660,2660,0
|
|
20230804,183200,28244273100,2660,2660,2660,2660,0
|
|
20230804,183100,28244273100,2660,2660,2660,2660,0
|
|
20230804,183000,28244273100,2660,2660,2660,2660,0
|
|
20230804,182900,28244273100,2660,2660,2660,2660,0
|
|
20230804,182800,28244273100,2660,2660,2660,2660,0
|
|
20230804,182700,28244273100,2660,2660,2660,2660,0
|
|
20230804,182600,28244273100,2660,2660,2660,2660,0
|
|
20230804,182500,28244273100,2660,2660,2660,2660,0
|
|
20230804,182400,28244273100,2660,2660,2660,2660,0
|
|
20230804,182300,28244273100,2660,2660,2660,2660,0
|
|
20230804,182200,28244273100,2660,2660,2660,2660,0
|
|
20230804,182100,28244273100,2660,2660,2660,2660,0
|
|
20230804,182000,28244273100,2660,2660,2660,2660,0
|
|
20230804,181900,28244273100,2660,2660,2660,2660,0
|
|
20230804,181800,28244273100,2660,2660,2660,2660,0
|
|
20230804,181700,28244273100,2660,2660,2660,2660,0
|
|
20230804,181600,28244273100,2660,2660,2660,2660,0
|
|
20230804,181500,28244273100,2660,2660,2660,2660,0
|
|
20230804,181400,28244273100,2660,2660,2660,2660,53030
|
|
20230804,181300,28244273100,2660,2660,2660,2660,0
|
|
20230804,181200,28244273100,2660,2660,2660,2660,0
|
|
20230804,181100,28244273100,2660,2660,2660,2660,0
|
|
20230804,181000,28244273100,2660,2660,2660,2660,0
|
|
20230804,180900,28244273100,2660,2660,2660,2660,0
|
|
20230804,180800,28244273100,2660,2660,2660,2660,0
|
|
20230804,180700,28244273100,2660,2660,2660,2660,0
|
|
20230804,180600,28244273100,2660,2660,2660,2660,0
|
|
20230804,180500,28244273100,2660,2660,2660,2660,0
|
|
20230804,180400,28244273100,2660,2660,2660,2660,0
|
|
20230804,180300,28244273100,2660,2660,2660,2660,0
|
|
20230804,180200,28244273100,2660,2660,2660,2660,0
|
|
20230804,180100,28244273100,2660,2660,2660,2660,0
|
|
20230804,180000,28244273100,2660,2660,2660,2660,0
|
|
20230804,175900,28244273100,2660,2660,2660,2660,0
|
|
20230804,175800,28244273100,2660,2660,2660,2660,0
|
|
20230804,175700,28244273100,2660,2660,2660,2660,0
|
|
20230804,175600,28244273100,2660,2660,2660,2660,0
|
|
20230804,175500,28244273100,2660,2660,2660,2660,0
|
|
20230804,175400,28244273100,2660,2660,2660,2660,0
|
|
20230804,175300,28244273100,2660,2660,2660,2660,0
|
|
20230804,175200,28244273100,2660,2660,2660,2660,0
|
|
20230804,175100,28244273100,2660,2660,2660,2660,0
|
|
20230804,175000,28244273100,2660,2660,2660,2660,0
|
|
20230804,174900,28244273100,2660,2660,2660,2660,0
|
|
20230804,174800,28244273100,2660,2660,2660,2660,0
|
|
20230804,174700,28244273100,2660,2660,2660,2660,0
|
|
20230804,174600,28244273100,2660,2660,2660,2660,0
|
|
20230804,174500,28244273100,2660,2660,2660,2660,0
|
|
20230804,174400,28244273100,2660,2660,2660,2660,53030
|
|
20230804,174300,28244273100,2660,2660,2660,2660,0
|
|
20230804,174200,28244273100,2660,2660,2660,2660,0
|
|
20230804,174100,28244273100,2660,2660,2660,2660,0
|
|
20230804,174000,28244273100,2660,2660,2660,2660,0
|
|
20230804,173900,28244273100,2660,2660,2660,2660,0
|
|
20230804,173800,28244273100,2660,2660,2660,2660,0
|
|
20230804,173700,28244273100,2660,2660,2660,2660,0
|
|
20230804,173600,28244273100,2660,2660,2660,2660,0
|
|
20230804,173500,28244273100,2660,2660,2660,2660,0
|
|
20230804,173400,28244273100,2660,2660,2660,2660,0
|
|
20230804,173300,28244273100,2660,2660,2660,2660,0
|
|
20230804,173200,28244273100,2660,2660,2660,2660,0
|
|
20230804,173100,28244273100,2660,2660,2660,2660,0
|
|
20230804,173000,28244273100,2660,2660,2660,2660,0
|
|
20230804,172900,28244273100,2660,2660,2660,2660,0
|
|
20230804,172800,28244273100,2660,2660,2660,2660,0
|
|
20230804,172700,28244273100,2660,2660,2660,2660,0
|
|
20230804,172600,28244273100,2660,2660,2660,2660,0
|
|
20230804,172500,28244273100,2660,2660,2660,2660,0
|
|
20230804,172400,28244273100,2660,2660,2660,2660,0
|
|
20230804,172300,28244273100,2660,2660,2660,2660,0
|
|
20230804,172200,28244273100,2660,2660,2660,2660,0
|
|
20230804,172100,28244273100,2660,2660,2660,2660,0
|
|
20230804,172000,28244273100,2660,2660,2660,2660,0
|
|
20230804,171900,28244273100,2660,2660,2660,2660,0
|
|
20230804,171800,28244273100,2660,2660,2660,2660,0
|
|
20230804,171700,28244273100,2660,2660,2660,2660,0
|
|
20230804,171600,28244273100,2660,2660,2660,2660,0
|
|
20230804,171500,28244273100,2660,2660,2660,2660,0
|
|
20230804,171400,28244273100,2660,2660,2660,2660,53030
|
|
20230804,171300,28244273100,2660,2660,2660,2660,0
|
|
20230804,171200,28244273100,2660,2660,2660,2660,0
|
|
20230804,171100,28244273100,2660,2660,2660,2660,0
|
|
20230804,171000,28244273100,2660,2660,2660,2660,0
|
|
20230804,170900,28244273100,2660,2660,2660,2660,0
|
|
20230804,170800,28244273100,2660,2660,2660,2660,0
|
|
20230804,170700,28244273100,2660,2660,2660,2660,0
|
|
20230804,170600,28244273100,2660,2660,2660,2660,0
|
|
20230804,170500,28244273100,2660,2660,2660,2660,0
|
|
20230804,170400,28244273100,2660,2660,2660,2660,0
|
|
20230804,170300,28244273100,2660,2660,2660,2660,0
|
|
20230804,170200,28244273100,2660,2660,2660,2660,0
|
|
20230804,170100,28244273100,2660,2660,2660,2660,0
|
|
20230804,170000,28244273100,2660,2660,2660,2660,0
|
|
20230804,165900,28244273100,2660,2660,2660,2660,0
|
|
20230804,165800,28244273100,2660,2660,2660,2660,0
|
|
20230804,165700,28244273100,2660,2660,2660,2660,0
|
|
20230804,165600,28244273100,2660,2660,2660,2660,0
|
|
20230804,165500,28244273100,2660,2660,2660,2660,0
|
|
20230804,165400,28244273100,2660,2660,2660,2660,0
|
|
20230804,165300,28244273100,2660,2660,2660,2660,0
|
|
20230804,165200,28244273100,2660,2660,2660,2660,0
|
|
20230804,165100,28244273100,2660,2660,2660,2660,0
|
|
20230804,165000,28244273100,2660,2660,2660,2660,0
|
|
20230804,164900,28244273100,2660,2660,2660,2660,0
|
|
20230804,164800,28244273100,2660,2660,2660,2660,0
|
|
20230804,164700,28244273100,2660,2660,2660,2660,0
|
|
20230804,164600,28244273100,2660,2660,2660,2660,0
|
|
20230804,164500,28244273100,2660,2660,2660,2660,0
|
|
20230804,164400,28244273100,2660,2660,2660,2660,53030
|
|
20230804,164300,28244273100,2660,2660,2660,2660,0
|
|
20230804,164200,28244273100,2660,2660,2660,2660,0
|
|
20230804,164100,28244273100,2660,2660,2660,2660,0
|
|
20230804,164000,28244273100,2660,2660,2660,2660,0
|
|
20230804,163900,28244273100,2660,2660,2660,2660,0
|
|
20230804,163800,28244273100,2660,2660,2660,2660,0
|
|
20230804,163700,28244273100,2660,2660,2660,2660,0
|
|
20230804,163600,28244273100,2660,2660,2660,2660,0
|
|
20230804,163500,28244273100,2660,2660,2660,2660,0
|
|
20230804,163400,28244273100,2660,2660,2660,2660,0
|
|
20230804,163300,28244273100,2660,2660,2660,2660,0
|
|
20230804,163200,28244273100,2660,2660,2660,2660,0
|
|
20230804,163100,28244273100,2660,2660,2660,2660,0
|
|
20230804,163000,28244273100,2660,2660,2660,2660,0
|
|
20230804,162900,28244273100,2660,2660,2660,2660,0
|
|
20230804,162800,28244273100,2660,2660,2660,2660,0
|
|
20230804,162700,28244273100,2660,2660,2660,2660,0
|
|
20230804,162600,28244273100,2660,2660,2660,2660,0
|
|
20230804,162500,28244273100,2660,2660,2660,2660,0
|
|
20230804,162400,28244273100,2660,2660,2660,2660,0
|
|
20230804,162300,28244273100,2660,2660,2660,2660,0
|
|
20230804,162200,28244273100,2660,2660,2660,2660,0
|
|
20230804,162100,28244273100,2660,2660,2660,2660,0
|
|
20230804,162000,28244273100,2660,2660,2660,2660,0
|
|
20230804,161900,28244273100,2660,2660,2660,2660,0
|
|
20230804,161800,28244273100,2660,2660,2660,2660,0
|
|
20230804,161700,28244273100,2660,2660,2660,2660,0
|
|
20230804,161600,28244273100,2660,2660,2660,2660,0
|
|
20230804,161500,28244273100,2660,2660,2660,2660,0
|
|
20230804,161400,28244273100,2660,2660,2660,2660,53030
|
|
20230804,161300,28244273100,2660,2660,2660,2660,0
|
|
20230804,161200,28244273100,2660,2660,2660,2660,0
|
|
20230804,161100,28244273100,2660,2660,2660,2660,0
|
|
20230804,161000,28244273100,2660,2660,2660,2660,0
|
|
20230804,160900,28244273100,2660,2660,2660,2660,0
|
|
20230804,160800,28244273100,2660,2660,2660,2660,0
|
|
20230804,160700,28244273100,2660,2660,2660,2660,0
|
|
20230804,160600,28244273100,2660,2660,2660,2660,0
|
|
20230804,160500,28244273100,2660,2660,2660,2660,0
|
|
20230804,160400,28244273100,2660,2660,2660,2660,0
|
|
20230804,160300,28244273100,2660,2660,2660,2660,0
|
|
20230804,160200,28244273100,2660,2660,2660,2660,0
|
|
20230804,160100,28244273100,2660,2660,2660,2660,0
|
|
20230804,160000,28244273100,2660,2660,2660,2660,0
|
|
20230804,155900,28244273100,2660,2660,2660,2660,0
|
|
20230804,155800,28244273100,2660,2660,2660,2660,0
|
|
20230804,155700,28244273100,2660,2660,2660,2660,0
|
|
20230804,155600,28244273100,2660,2660,2660,2660,0
|
|
20230804,155500,28244273100,2660,2660,2660,2660,0
|
|
20230804,155400,28244273100,2660,2660,2660,2660,0
|
|
20230804,155300,28244273100,2660,2660,2660,2660,0
|
|
20230804,155200,28244273100,2660,2660,2660,2660,0
|
|
20230804,155100,28244273100,2660,2660,2660,2660,0
|
|
20230804,155000,28244273100,2660,2660,2660,2660,0
|
|
20230804,154900,28244273100,2660,2660,2660,2660,0
|
|
20230804,154800,28244273100,2660,2660,2660,2660,0
|
|
20230804,154700,28244273100,2660,2660,2660,2660,0
|
|
20230804,154600,28244273100,2660,2660,2660,2660,0
|
|
20230804,154500,28244273100,2660,2660,2660,2660,0
|
|
20230804,154400,28244273100,2660,2660,2660,2660,53030
|
|
20230804,154300,28244273100,2660,2660,2660,2660,0
|
|
20230804,154200,28244273100,2660,2660,2660,2660,0
|
|
20230804,154100,28244273100,2660,2660,2660,2660,0
|
|
20230804,154000,28244273100,2660,2660,2660,2660,0
|
|
20230804,153900,28244273100,2660,2660,2660,2660,0
|
|
20230804,153800,28244273100,2660,2660,2660,2660,0
|
|
20230804,153700,28244273100,2660,2660,2660,2660,0
|
|
20230804,153600,28244273100,2660,2660,2660,2660,0
|
|
20230804,153500,28244273100,2660,2660,2660,2660,0
|
|
20230804,153400,28244273100,2660,2660,2660,2660,0
|
|
20230804,153300,28244273100,2660,2660,2660,2660,0
|
|
20230804,153200,28244273100,2660,2660,2660,2660,0
|
|
20230804,153100,28244273100,2660,2660,2660,2660,0
|
|
20230804,153000,28244273100,2660,2660,2660,2660,53030
|
|
20230804,152900,28103213300,2660,2660,2660,2660,0
|
|
20230804,152800,28103213300,2660,2660,2660,2660,0
|
|
20230804,152700,28103213300,2660,2660,2660,2660,0
|
|
20230804,152600,28103213300,2660,2660,2660,2660,0
|
|
20230804,152500,28103213300,2660,2660,2660,2660,0
|
|
20230804,152400,28103213300,2660,2660,2660,2660,0
|
|
20230804,152300,28103213300,2660,2660,2660,2660,0
|
|
20230804,152200,28103213300,2660,2660,2660,2660,0
|
|
20230804,152100,28103213300,2660,2660,2660,2660,0
|
|
20230804,152000,28103213300,2660,2660,2660,2660,0
|
|
20230804,151900,28103213300,2660,2660,2660,2650,4946
|
|
20230804,151800,28090086885,2660,2660,2665,2655,11550
|
|
20230804,151700,28059398210,2660,2670,2670,2655,3060
|
|
20230804,151600,28051249180,2665,2665,2670,2660,2361
|
|
20230804,151500,28044963170,2665,2660,2670,2655,4193
|
|
20230804,151400,28033800130,2665,2665,2665,2660,242
|
|
20230804,151300,28033156175,2655,2655,2665,2650,17884
|
|
20230804,151200,27985701465,2655,2650,2655,2640,26703
|
|
20230804,151100,27915077580,2655,2660,2660,2640,7872
|
|
20230804,151000,27894215655,2660,2660,2660,2650,1436
|
|
20230804,150900,27890402300,2660,2665,2665,2650,9048
|
|
20230804,150800,27866381325,2665,2660,2670,2655,13904
|
|
20230804,150700,27829347655,2660,2665,2665,2655,7246
|
|
20230804,150600,27810061620,2665,2670,2670,2665,7982
|
|
20230804,150500,27788771525,2665,2670,2670,2660,3173
|
|
20230804,150400,27780322145,2665,2665,2670,2660,2200
|
|
20230804,150300,27774464010,2660,2665,2670,2660,7392
|
|
20230804,150200,27754767510,2660,2665,2670,2660,3781
|
|
20230804,150100,27744703205,2665,2670,2670,2660,1021
|
|
20230804,150000,27741981970,2670,2665,2670,2660,12153
|
|
20230804,145900,27709627695,2670,2675,2675,2670,1394
|
|
20230804,145800,27705905710,2670,2675,2675,2670,2872
|
|
20230804,145700,27698225065,2670,2675,2680,2670,696
|
|
20230804,145600,27696364725,2670,2675,2680,2670,7288
|
|
20230804,145500,27676868685,2675,2675,2675,2670,6800
|
|
20230804,145400,27658678690,2680,2675,2680,2675,3867
|
|
20230804,145300,27648329845,2670,2670,2680,2670,3291
|
|
20230804,145200,27639518565,2680,2675,2680,2670,6984
|
|
20230804,145100,27620861865,2675,2680,2680,2675,1512
|
|
20230804,145000,27616816085,2675,2675,2675,2675,613
|
|
20230804,144900,27615176310,2675,2675,2680,2675,1996
|
|
20230804,144800,27609837005,2675,2675,2680,2675,955
|
|
20230804,144700,27607282355,2680,2680,2680,2670,1223
|
|
20230804,144600,27604010680,2680,2685,2685,2680,1154
|
|
20230804,144500,27600917830,2680,2685,2685,2680,4834
|
|
20230804,144400,27587959905,2685,2685,2685,2680,1514
|
|
20230804,144300,27583897500,2680,2680,2685,2675,3351
|
|
20230804,144200,27574914035,2685,2685,2685,2680,5692
|
|
20230804,144100,27559632340,2680,2675,2685,2675,5612
|
|
20230804,144000,27544614210,2675,2680,2685,2675,2495
|
|
20230804,143900,27537927130,2685,2680,2685,2675,9020
|
|
20230804,143800,27513767440,2680,2685,2685,2675,835
|
|
20230804,143700,27511529925,2680,2680,2685,2680,2239
|
|
20230804,143600,27505526375,2685,2680,2685,2675,564
|
|
20230804,143500,27504014795,2675,2685,2690,2675,18164
|
|
20230804,143400,27455333115,2690,2685,2690,2680,865
|
|
20230804,143300,27453010825,2690,2685,2690,2685,5743
|
|
20230804,143200,27437589840,2685,2685,2690,2680,2180
|
|
20230804,143100,27431737335,2690,2690,2690,2685,2010
|
|
20230804,143000,27426339810,2685,2685,2690,2685,1914
|
|
20230804,142900,27421199675,2685,2695,2695,2685,810
|
|
20230804,142800,27419021020,2690,2690,2695,2685,5756
|
|
20230804,142700,27403538410,2690,2680,2690,2675,27620
|
|
20230804,142600,27329519070,2675,2680,2685,2675,3031
|
|
20230804,142500,27321396755,2685,2690,2690,2680,1394
|
|
20230804,142400,27317657020,2690,2685,2690,2685,7480
|
|
20230804,142300,27297572670,2685,2690,2690,2685,104
|
|
20230804,142200,27297293165,2690,2690,2690,2685,2307
|
|
20230804,142100,27291092765,2690,2690,2690,2685,177
|
|
20230804,142000,27290617170,2690,2690,2695,2685,6324
|
|
20230804,141900,27273612205,2695,2690,2695,2685,925
|
|
20230804,141800,27271123530,2690,2695,2695,2685,2475
|
|
20230804,141700,27264470945,2695,2695,2695,2685,5854
|
|
20230804,141600,27248733165,2685,2690,2695,2680,1611
|
|
20230804,141500,27244401830,2685,2690,2695,2685,8733
|
|
20230804,141400,27220925850,2690,2680,2690,2680,11222
|
|
20230804,141300,27190777430,2675,2685,2685,2675,2740
|
|
20230804,141200,27183441705,2685,2680,2685,2675,2708
|
|
20230804,141100,27176183935,2680,2680,2680,2675,898
|
|
20230804,141000,27173777765,2680,2680,2680,2675,774
|
|
20230804,140900,27171705050,2675,2675,2680,2675,3956
|
|
20230804,140800,27161116335,2680,2670,2680,2660,4391
|
|
20230804,140700,27149387760,2670,2665,2675,2665,3431
|
|
20230804,140600,27140242865,2670,2680,2680,2655,33056
|
|
20230804,140500,27052174375,2680,2685,2690,2675,8297
|
|
20230804,140400,27029926230,2685,2675,2685,2675,10052
|
|
20230804,140300,27002952120,2685,2670,2690,2665,26612
|
|
20230804,140200,26931576470,2670,2665,2675,2665,7653
|
|
20230804,140100,26911127325,2670,2660,2670,2660,2619
|
|
20230804,140000,26904141960,2660,2660,2660,2655,2529
|
|
20230804,135900,26897415070,2660,2645,2660,2640,8785
|
|
20230804,135800,26874100465,2645,2645,2650,2640,891
|
|
20230804,135700,26871743720,2645,2645,2645,2635,4020
|
|
20230804,135600,26861140560,2650,2650,2650,2645,916
|
|
20230804,135500,26858713590,2645,2640,2650,2640,660
|
|
20230804,135400,26856967120,2645,2650,2650,2640,304
|
|
20230804,135300,26856164530,2650,2650,2650,2645,224
|
|
20230804,135200,26855572040,2650,2645,2650,2635,2691
|
|
20230804,135100,26848460190,2645,2645,2645,2640,294
|
|
20230804,135000,26847683410,2640,2640,2640,2635,1805
|
|
20230804,134900,26842923215,2640,2635,2640,2635,1567
|
|
20230804,134800,26838787095,2635,2640,2645,2635,4135
|
|
20230804,134700,26827881505,2640,2640,2640,2635,86
|
|
20230804,134600,26827654710,2630,2645,2645,2630,4090
|
|
20230804,134500,26816882715,2635,2645,2645,2635,288
|
|
20230804,134400,26816122685,2645,2640,2650,2640,1792
|
|
20230804,134300,26811389100,2650,2650,2650,2640,1382
|
|
20230804,134200,26807728500,2650,2650,2650,2640,64
|
|
20230804,134100,26807559100,2650,2650,2650,2640,598
|
|
20230804,134000,26805979800,2650,2640,2650,2635,999
|
|
20230804,133900,26803345855,2650,2650,2650,2635,79
|
|
20230804,133800,26803137435,2640,2645,2650,2640,6458
|
|
20230804,133700,26786088285,2645,2650,2650,2645,3515
|
|
20230804,133600,26776791010,2650,2645,2650,2645,1405
|
|
20230804,133500,26773073905,2650,2650,2650,2645,202
|
|
20230804,133400,26772539110,2650,2645,2650,2645,1311
|
|
20230804,133300,26769069750,2650,2640,2650,2640,336
|
|
20230804,133200,26768181325,2645,2640,2650,2640,187
|
|
20230804,133100,26767687530,2645,2640,2645,2640,949
|
|
20230804,133000,26765182160,2650,2635,2650,2635,1902
|
|
20230804,132900,26760163415,2635,2635,2640,2635,2017
|
|
20230804,132800,26754848445,2635,2645,2645,2635,1303
|
|
20230804,132700,26751410680,2645,2645,2645,2640,1509
|
|
20230804,132600,26747421355,2640,2645,2645,2635,514
|
|
20230804,132500,26746064825,2645,2635,2645,2635,4266
|
|
20230804,132400,26734819080,2635,2635,2635,2635,2741
|
|
20230804,132300,26727596545,2640,2635,2640,2635,836
|
|
20230804,132200,26725389515,2635,2635,2645,2635,1289
|
|
20230804,132100,26721991060,2635,2635,2640,2635,2980
|
|
20230804,132000,26714136380,2635,2640,2640,2635,8772
|
|
20230804,131900,26691018070,2635,2645,2645,2635,3614
|
|
20230804,131800,26681478385,2645,2645,2650,2640,1588
|
|
20230804,131700,26677283840,2640,2650,2650,2640,1242
|
|
20230804,131600,26674002910,2650,2640,2650,2640,1050
|
|
20230804,131500,26671230710,2640,2650,2650,2640,999
|
|
20230804,131400,26668593280,2650,2650,2650,2640,2266
|
|
20230804,131300,26662609700,2650,2655,2660,2650,734
|
|
20230804,131200,26660663250,2660,2645,2660,2645,1565
|
|
20230804,131100,26656512550,2645,2645,2645,2640,98
|
|
20230804,131000,26656253510,2640,2640,2640,2640,71
|
|
20230804,130900,26656066070,2645,2645,2645,2640,230
|
|
20230804,130800,26655458020,2650,2645,2650,2640,945
|
|
20230804,130700,26652962530,2640,2645,2650,2640,5568
|
|
20230804,130600,26638244570,2650,2655,2655,2645,4017
|
|
20230804,130500,26627614320,2655,2655,2655,2650,147
|
|
20230804,130400,26627224730,2645,2645,2655,2645,4007
|
|
20230804,130300,26616622415,2645,2650,2650,2645,107
|
|
20230804,130200,26616339300,2655,2655,2655,2645,3191
|
|
20230804,130100,26607881260,2655,2655,2655,2650,1210
|
|
20230804,130000,26604673360,2655,2660,2660,2650,751
|
|
20230804,125900,26602681470,2660,2655,2660,2655,3126
|
|
20230804,125800,26594381935,2655,2660,2660,2655,2061
|
|
20230804,125700,26588901535,2655,2655,2655,2650,1373
|
|
20230804,125600,26585256720,2655,2655,2655,2635,10022
|
|
20230804,125500,26558765235,2650,2650,2650,2650,0
|
|
20230804,125400,26558765235,2650,2645,2650,2645,1842
|
|
20230804,125300,26553884035,2650,2655,2655,2650,1241
|
|
20230804,125200,26550594880,2655,2655,2655,2645,1278
|
|
20230804,125100,26547213525,2650,2650,2655,2645,1486
|
|
20230804,125000,26543275360,2655,2655,2655,2650,684
|
|
20230804,124900,26541459570,2655,2650,2655,2645,1821
|
|
20230804,124800,26536640670,2655,2650,2655,2645,186
|
|
20230804,124700,26536148145,2655,2655,2655,2645,821
|
|
20230804,124600,26533971570,2655,2650,2655,2645,207
|
|
20230804,124500,26533423055,2650,2655,2660,2645,2479
|
|
20230804,124400,26526846015,2645,2645,2645,2645,1189
|
|
20230804,124300,26523701110,2645,2660,2660,2645,4240
|
|
20230804,124200,26512469395,2655,2655,2660,2655,709
|
|
20230804,124100,26510586990,2655,2650,2660,2650,2608
|
|
20230804,124000,26503669025,2650,2650,2650,2650,723
|
|
20230804,123900,26501753075,2650,2640,2650,2640,5487
|
|
20230804,123800,26487259800,2655,2645,2655,2640,4812
|
|
20230804,123700,26474553805,2655,2650,2655,2650,1132
|
|
20230804,123600,26471553610,2640,2645,2650,2640,729
|
|
20230804,123500,26469628880,2645,2650,2650,2645,20
|
|
20230804,123400,26469575930,2650,2650,2650,2640,5421
|
|
20230804,123300,26455264050,2645,2655,2655,2645,1463
|
|
20230804,123200,26451394270,2650,2650,2660,2645,732
|
|
20230804,123100,26449456545,2650,2645,2650,2630,3474
|
|
20230804,123000,26440287865,2635,2630,2645,2630,2250
|
|
20230804,122900,26434356665,2640,2640,2640,2630,670
|
|
20230804,122800,26432589545,2630,2640,2640,2625,3367
|
|
20230804,122700,26423729560,2640,2630,2640,2630,7150
|
|
20230804,122600,26404911205,2630,2630,2640,2625,19354
|
|
20230804,122500,26353993840,2630,2640,2645,2630,3216
|
|
20230804,122400,26345522355,2640,2640,2645,2640,913
|
|
20230804,122300,26343109080,2640,2650,2650,2640,2995
|
|
20230804,122200,26335200120,2645,2640,2650,2640,2088
|
|
20230804,122100,26329678025,2640,2635,2645,2635,4153
|
|
20230804,122000,26318705990,2645,2635,2645,2630,3814
|
|
20230804,121900,26308652455,2635,2635,2645,2635,3963
|
|
20230804,121800,26298195295,2635,2635,2640,2635,2073
|
|
20230804,121700,26292730135,2635,2635,2640,2630,5067
|
|
20230804,121600,26279377165,2640,2630,2640,2630,1016
|
|
20230804,121500,26276699475,2645,2630,2650,2630,1140
|
|
20230804,121400,26273697435,2640,2640,2640,2630,6017
|
|
20230804,121300,26257862535,2640,2630,2640,2625,15626
|
|
20230804,121200,26216763715,2640,2640,2650,2630,11808
|
|
20230804,121100,26185671465,2635,2655,2655,2635,14250
|
|
20230804,121000,26148085040,2645,2655,2665,2640,24925
|
|
20230804,120900,26082197190,2650,2650,2660,2650,1153
|
|
20230804,120800,26079136375,2650,2660,2660,2650,6257
|
|
20230804,120700,26062545810,2660,2660,2660,2650,530
|
|
20230804,120600,26061136025,2660,2660,2665,2645,1341
|
|
20230804,120500,26057582290,2660,2650,2665,2645,8171
|
|
20230804,120400,26035911045,2650,2660,2660,2650,3179
|
|
20230804,120300,26027465975,2670,2670,2670,2660,87
|
|
20230804,120200,26027234235,2670,2670,2675,2660,667
|
|
20230804,120100,26025457260,2675,2665,2675,2660,5887
|
|
20230804,120000,26009768275,2665,2645,2665,2645,3848
|
|
20230804,115900,25999524280,2650,2660,2660,2650,6152
|
|
20230804,115800,25983219045,2655,2660,2665,2650,8126
|
|
20230804,115700,25961663270,2660,2665,2665,2660,6093
|
|
20230804,115600,25945449490,2665,2670,2675,2665,2548
|
|
20230804,115500,25938648335,2670,2670,2675,2665,1098
|
|
20230804,115400,25935719010,2665,2670,2675,2665,814
|
|
20230804,115300,25933545990,2675,2670,2675,2670,2573
|
|
20230804,115200,25926676040,2670,2665,2670,2660,730
|
|
20230804,115100,25924730570,2665,2670,2670,2665,4244
|
|
20230804,115000,25913417875,2670,2670,2670,2665,1071
|
|
20230804,114900,25910558815,2670,2665,2670,2665,1666
|
|
20230804,114800,25906118325,2665,2670,2675,2665,2294
|
|
20230804,114700,25899994350,2665,2660,2670,2660,3845
|
|
20230804,114600,25889745680,2660,2660,2665,2660,1027
|
|
20230804,114500,25887013855,2660,2665,2665,2655,4941
|
|
20230804,114400,25873883060,2665,2650,2665,2650,2021
|
|
20230804,114300,25868512010,2650,2645,2650,2645,4709
|
|
20230804,114200,25856037365,2650,2655,2660,2650,3488
|
|
20230804,114100,25846784390,2655,2660,2670,2655,2734
|
|
20230804,114000,25839508875,2660,2660,2665,2650,2653
|
|
20230804,113900,25832467185,2655,2655,2660,2645,4793
|
|
20230804,113800,25819765670,2655,2660,2660,2655,2494
|
|
20230804,113700,25813143745,2660,2660,2660,2655,2264
|
|
20230804,113600,25807128820,2660,2650,2660,2640,13243
|
|
20230804,113500,25771973630,2655,2650,2655,2640,25547
|
|
20230804,113400,25704493195,2645,2660,2660,2645,50091
|
|
20230804,113300,25571735615,2660,2665,2670,2660,20089
|
|
20230804,113200,25518264795,2665,2665,2680,2660,1170
|
|
20230804,113100,25515146695,2665,2660,2675,2660,6199
|
|
20230804,113000,25498626455,2665,2675,2685,2660,30973
|
|
20230804,112900,25416111470,2685,2675,2685,2670,10300
|
|
20230804,112800,25388601605,2680,2680,2685,2680,2225
|
|
20230804,112700,25382628115,2685,2670,2685,2670,4055
|
|
20230804,112600,25371799735,2670,2685,2685,2670,14860
|
|
20230804,112500,25332077570,2685,2690,2690,2685,739
|
|
20230804,112400,25330093105,2685,2685,2695,2675,492
|
|
20230804,112300,25328772085,2675,2675,2695,2675,4387
|
|
20230804,112200,25317014390,2675,2680,2685,2675,10074
|
|
20230804,112100,25290048305,2680,2685,2695,2680,773
|
|
20230804,112000,25287975155,2680,2695,2695,2680,2078
|
|
20230804,111900,25282388930,2695,2690,2695,2680,1422
|
|
20230804,111800,25278567290,2680,2675,2690,2675,553
|
|
20230804,111700,25277083525,2675,2680,2685,2675,13434
|
|
20230804,111600,25241079200,2685,2685,2690,2685,3904
|
|
20230804,111500,25230596210,2690,2685,2690,2685,5489
|
|
20230804,111400,25215847715,2685,2690,2695,2685,4335
|
|
20230804,111300,25204189530,2690,2695,2695,2690,1444
|
|
20230804,111200,25200301080,2695,2685,2695,2680,1751
|
|
20230804,111100,25195602135,2680,2685,2685,2680,4300
|
|
20230804,111000,25184075265,2680,2700,2700,2680,2349
|
|
20230804,110900,25177779570,2700,2690,2700,2675,38239
|
|
20230804,110800,25075215600,2690,2700,2700,2685,19634
|
|
20230804,110700,25022313545,2700,2710,2715,2700,12541
|
|
20230804,110600,24988423420,2705,2715,2720,2705,11289
|
|
20230804,110500,24957858965,2710,2720,2730,2710,12009
|
|
20230804,110400,24925236740,2715,2725,2730,2715,3745
|
|
20230804,110300,24915045940,2725,2725,2730,2725,1738
|
|
20230804,110200,24910309770,2730,2735,2735,2730,3410
|
|
20230804,110100,24900997915,2735,2720,2735,2720,3725
|
|
20230804,110000,24890833790,2720,2730,2730,2720,2321
|
|
20230804,105900,24884509220,2730,2730,2735,2725,4046
|
|
20230804,105800,24873470100,2735,2740,2745,2730,20849
|
|
20230804,105700,24816389310,2735,2735,2745,2735,9737
|
|
20230804,105600,24789716655,2740,2725,2740,2720,12485
|
|
20230804,105500,24755606280,2720,2715,2725,2715,1280
|
|
20230804,105400,24752124550,2720,2725,2730,2715,8495
|
|
20230804,105300,24728998335,2720,2710,2725,2710,1861
|
|
20230804,105200,24723933445,2720,2720,2720,2710,936
|
|
20230804,105100,24721391900,2710,2710,2720,2710,9168
|
|
20230804,105000,24696511860,2715,2715,2715,2710,2995
|
|
20230804,104900,24688381980,2710,2715,2720,2710,8583
|
|
20230804,104800,24665084410,2720,2715,2725,2715,2552
|
|
20230804,104700,24658144555,2720,2720,2720,2715,1230
|
|
20230804,104600,24654803190,2715,2725,2730,2715,5147
|
|
20230804,104500,24640785920,2730,2730,2735,2720,29949
|
|
20230804,104400,24559139080,2725,2735,2735,2725,12565
|
|
20230804,104300,24524832420,2725,2715,2735,2715,21569
|
|
20230804,104200,24465973065,2725,2710,2725,2710,15326
|
|
20230804,104100,24424341125,2715,2710,2715,2710,1470
|
|
20230804,104000,24420353950,2710,2715,2715,2710,590
|
|
20230804,103900,24418752115,2715,2715,2715,2710,925
|
|
20230804,103800,24416241795,2715,2700,2715,2700,4028
|
|
20230804,103700,24405347880,2700,2705,2710,2700,17066
|
|
20230804,103600,24359187370,2710,2710,2710,2700,1286
|
|
20230804,103500,24355706890,2705,2695,2705,2690,5270
|
|
20230804,103400,24341474255,2695,2700,2700,2685,3909
|
|
20230804,103300,24330970350,2700,2690,2700,2685,872
|
|
20230804,103200,24328625225,2690,2700,2700,2685,16101
|
|
20230804,103100,24285294835,2705,2705,2705,2700,1692
|
|
20230804,103000,24280723945,2700,2700,2705,2700,2438
|
|
20230804,102900,24274139220,2700,2705,2705,2700,1712
|
|
20230804,102800,24269513250,2705,2700,2705,2695,6746
|
|
20230804,102700,24251310890,2700,2710,2710,2700,8305
|
|
20230804,102600,24228858505,2715,2720,2720,2710,8745
|
|
20230804,102500,24205142485,2720,2715,2720,2710,4422
|
|
20230804,102400,24193136795,2715,2715,2715,2705,2013
|
|
20230804,102300,24187682200,2710,2715,2715,2710,2430
|
|
20230804,102200,24181091040,2715,2715,2715,2710,6685
|
|
20230804,102100,24162944960,2715,2710,2715,2710,3861
|
|
20230804,102000,24152479470,2715,2710,2715,2705,1238
|
|
20230804,101900,24149122925,2710,2710,2710,2705,2749
|
|
20230804,101800,24141673540,2710,2725,2725,2710,7504
|
|
20230804,101700,24121276100,2725,2710,2730,2710,9738
|
|
20230804,101600,24094798475,2710,2705,2710,2705,2781
|
|
20230804,101500,24087267255,2705,2710,2710,2695,23613
|
|
20230804,101400,24023478345,2710,2695,2710,2690,10758
|
|
20230804,101300,23994439750,2695,2670,2695,2670,14414
|
|
20230804,101200,23955865565,2670,2690,2690,2670,6827
|
|
20230804,101100,23937555575,2690,2675,2700,2670,24136
|
|
20230804,101000,23872840430,2680,2690,2690,2670,46424
|
|
20230804,100900,23748688465,2690,2700,2700,2690,5922
|
|
20230804,100800,23732746165,2700,2705,2705,2690,11981
|
|
20230804,100700,23700474675,2695,2695,2705,2695,6360
|
|
20230804,100600,23683318465,2700,2710,2710,2690,21788
|
|
20230804,100500,23624534925,2710,2705,2710,2705,10197
|
|
20230804,100400,23596949620,2705,2710,2715,2705,9578
|
|
20230804,100300,23570998415,2715,2715,2715,2705,2089
|
|
20230804,100200,23565332595,2705,2720,2720,2705,5023
|
|
20230804,100100,23551707655,2720,2710,2720,2700,24661
|
|
20230804,100000,23484905780,2705,2695,2710,2695,15312
|
|
20230804,095900,23443574130,2695,2705,2705,2695,10990
|
|
20230804,095800,23413927185,2705,2680,2710,2670,41186
|
|
20230804,095700,23303284155,2665,2710,2710,2660,83053
|
|
20230804,095600,23079808730,2710,2710,2715,2710,16129
|
|
20230804,095500,23036073325,2715,2715,2720,2695,113892
|
|
20230804,095400,22728161945,2720,2745,2745,2720,64178
|
|
20230804,095300,22553088365,2740,2750,2760,2740,12380
|
|
20230804,095200,22519135120,2755,2760,2765,2740,20769
|
|
20230804,095100,22462019275,2750,2740,2760,2740,13323
|
|
20230804,095000,22425367475,2745,2750,2750,2740,12373
|
|
20230804,094900,22391443770,2750,2750,2760,2745,8265
|
|
20230804,094800,22368728215,2755,2760,2765,2750,15165
|
|
20230804,094700,22326884355,2765,2760,2770,2755,13204
|
|
20230804,094600,22290427525,2765,2740,2765,2740,12370
|
|
20230804,094500,22256381695,2740,2755,2760,2740,28069
|
|
20230804,094400,22179324195,2755,2775,2775,2755,21188
|
|
20230804,094300,22120712565,2775,2750,2775,2745,14484
|
|
20230804,094200,22080705855,2755,2740,2755,2740,16587
|
|
20230804,094100,22035131385,2740,2740,2745,2735,19172
|
|
20230804,094000,21982629285,2735,2750,2755,2735,20457
|
|
20230804,093900,21926552980,2750,2750,2760,2745,9437
|
|
20230804,093800,21900574920,2755,2760,2765,2755,15068
|
|
20230804,093700,21859024530,2760,2750,2760,2750,6470
|
|
20230804,093600,21841214495,2750,2745,2755,2735,27253
|
|
20230804,093500,21766550240,2745,2750,2755,2740,35662
|
|
20230804,093400,21668656580,2755,2765,2780,2745,47429
|
|
20230804,093300,21538066130,2780,2775,2795,2750,47605
|
|
20230804,093200,21406061230,2790,2775,2790,2770,39736
|
|
20230804,093100,21295552015,2780,2770,2780,2750,40944
|
|
20230804,093000,21182312030,2770,2760,2785,2760,35414
|
|
20230804,092900,21084025030,2765,2745,2765,2745,23349
|
|
20230804,092800,21019675160,2745,2740,2755,2725,80370
|
|
20230804,092700,20799865180,2740,2760,2780,2735,89513
|
|
20230804,092600,20552962340,2760,2775,2780,2730,162086
|
|
20230804,092500,20106095645,2780,2790,2815,2775,56626
|
|
20230804,092400,19948425190,2815,2825,2825,2790,82207
|
|
20230804,092300,19717258760,2820,2805,2825,2790,74114
|
|
20230804,092200,19509235750,2805,2820,2830,2800,67641
|
|
20230804,092100,19318900120,2820,2765,2850,2755,151482
|
|
20230804,092000,18894758775,2775,2755,2795,2750,151591
|
|
20230804,091900,18473774235,2750,2825,2845,2740,315375
|
|
20230804,091800,17593701810,2815,2875,2880,2780,259630
|
|
20230804,091700,16859343690,2875,2855,2895,2830,125408
|
|
20230804,091600,16499799610,2855,2915,2920,2850,193371
|
|
20230804,091500,15942924315,2910,2910,2920,2895,58892
|
|
20230804,091400,15771856185,2910,2925,2930,2885,153760
|
|
20230804,091300,15324921015,2930,2905,2960,2900,135922
|
|
20230804,091200,14925865105,2915,2940,2950,2900,164737
|
|
20230804,091100,14445191825,2945,2955,2965,2935,155910
|
|
20230804,091000,13985001385,2955,2955,2960,2940,131040
|
|
20230804,090900,13598333515,2950,2965,2975,2945,256627
|
|
20230804,090800,12838218105,2965,2925,2965,2910,235549
|
|
20230804,090700,12144499705,2910,2885,2950,2880,191851
|
|
20230804,090600,11584693150,2885,2930,2935,2850,363163
|
|
20230804,090500,10534297705,2930,2965,2975,2915,256041
|
|
20230804,090400,9781138810,2970,2945,3000,2920,371337
|
|
20230804,090300,8676521080,2945,2950,2990,2910,440898
|
|
20230804,090200,7373751880,2945,3015,3015,2925,733919
|
|
20230804,090100,5198978885,3010,2835,3020,2825,1244240
|
|
20230804,090000,1548102680,2835,2815,2850,2760,550213
|