626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192300,75045877560,2390,2390,2390,2390,167763
|
|
20240830,192200,75045877560,2390,2390,2390,2390,0
|
|
20240830,192100,75045877560,2390,2390,2390,2390,0
|
|
20240830,192000,75045877560,2390,2390,2390,2390,0
|
|
20240830,191900,75045877560,2390,2390,2390,2390,0
|
|
20240830,191800,75045877560,2390,2390,2390,2390,0
|
|
20240830,191700,75045877560,2390,2390,2390,2390,0
|
|
20240830,191600,75045877560,2390,2390,2390,2390,0
|
|
20240830,191500,75045877560,2390,2390,2390,2390,0
|
|
20240830,191400,75045877560,2390,2390,2390,2390,0
|
|
20240830,191300,75045877560,2390,2390,2390,2390,0
|
|
20240830,191200,75045877560,2390,2390,2390,2390,0
|
|
20240830,191100,75045877560,2390,2390,2390,2390,0
|
|
20240830,191000,75045877560,2390,2390,2390,2390,0
|
|
20240830,190900,75045877560,2390,2390,2390,2390,0
|
|
20240830,190800,75045877560,2390,2390,2390,2390,0
|
|
20240830,190700,75045877560,2390,2390,2390,2390,0
|
|
20240830,190600,75045877560,2390,2390,2390,2390,0
|
|
20240830,190500,75045877560,2390,2390,2390,2390,0
|
|
20240830,190400,75045877560,2390,2390,2390,2390,0
|
|
20240830,190300,75045877560,2390,2390,2390,2390,0
|
|
20240830,190200,75045877560,2390,2390,2390,2390,0
|
|
20240830,190100,75045877560,2390,2390,2390,2390,0
|
|
20240830,190000,75045877560,2390,2390,2390,2390,0
|
|
20240830,185900,75045877560,2390,2390,2390,2390,0
|
|
20240830,185800,75045877560,2390,2390,2390,2390,0
|
|
20240830,185700,75045877560,2390,2390,2390,2390,0
|
|
20240830,185600,75045877560,2390,2390,2390,2390,0
|
|
20240830,185500,75045877560,2390,2390,2390,2390,0
|
|
20240830,185400,75045877560,2390,2390,2390,2390,0
|
|
20240830,185300,75045877560,2390,2390,2390,2390,167763
|
|
20240830,185200,75045877560,2390,2390,2390,2390,0
|
|
20240830,185100,75045877560,2390,2390,2390,2390,0
|
|
20240830,185000,75045877560,2390,2390,2390,2390,0
|
|
20240830,184900,75045877560,2390,2390,2390,2390,0
|
|
20240830,184800,75045877560,2390,2390,2390,2390,0
|
|
20240830,184700,75045877560,2390,2390,2390,2390,0
|
|
20240830,184600,75045877560,2390,2390,2390,2390,0
|
|
20240830,184500,75045877560,2390,2390,2390,2390,0
|
|
20240830,184400,75045877560,2390,2390,2390,2390,0
|
|
20240830,184300,75045877560,2390,2390,2390,2390,0
|
|
20240830,184200,75045877560,2390,2390,2390,2390,0
|
|
20240830,184100,75045877560,2390,2390,2390,2390,0
|
|
20240830,184000,75045877560,2390,2390,2390,2390,0
|
|
20240830,183900,75045877560,2390,2390,2390,2390,0
|
|
20240830,183800,75045877560,2390,2390,2390,2390,0
|
|
20240830,183700,75045877560,2390,2390,2390,2390,0
|
|
20240830,183600,75045877560,2390,2390,2390,2390,0
|
|
20240830,183500,75045877560,2390,2390,2390,2390,0
|
|
20240830,183400,75045877560,2390,2390,2390,2390,0
|
|
20240830,183300,75045877560,2390,2390,2390,2390,0
|
|
20240830,183200,75045877560,2390,2390,2390,2390,0
|
|
20240830,183100,75045877560,2390,2390,2390,2390,0
|
|
20240830,183000,75045877560,2390,2390,2390,2390,0
|
|
20240830,182900,75045877560,2390,2390,2390,2390,0
|
|
20240830,182800,75045877560,2390,2390,2390,2390,0
|
|
20240830,182700,75045877560,2390,2390,2390,2390,0
|
|
20240830,182600,75045877560,2390,2390,2390,2390,0
|
|
20240830,182500,75045877560,2390,2390,2390,2390,0
|
|
20240830,182400,75045877560,2390,2390,2390,2390,0
|
|
20240830,182300,75045877560,2390,2390,2390,2390,167763
|
|
20240830,182200,75045877560,2390,2390,2390,2390,0
|
|
20240830,182100,75045877560,2390,2390,2390,2390,0
|
|
20240830,182000,75045877560,2390,2390,2390,2390,0
|
|
20240830,181900,75045877560,2390,2390,2390,2390,0
|
|
20240830,181800,75045877560,2390,2390,2390,2390,0
|
|
20240830,181700,75045877560,2390,2390,2390,2390,0
|
|
20240830,181600,75045877560,2390,2390,2390,2390,0
|
|
20240830,181500,75045877560,2390,2390,2390,2390,0
|
|
20240830,181400,75045877560,2390,2390,2390,2390,0
|
|
20240830,181300,75045877560,2390,2390,2390,2390,0
|
|
20240830,181200,75045877560,2390,2390,2390,2390,0
|
|
20240830,181100,75045877560,2390,2390,2390,2390,0
|
|
20240830,181000,75045877560,2390,2390,2390,2390,0
|
|
20240830,180900,75045877560,2390,2390,2390,2390,0
|
|
20240830,180800,75045877560,2390,2390,2390,2390,0
|
|
20240830,180700,75045877560,2390,2390,2390,2390,0
|
|
20240830,180600,75045877560,2390,2390,2390,2390,0
|
|
20240830,180500,75045877560,2390,2390,2390,2390,0
|
|
20240830,180400,75045877560,2390,2390,2390,2390,0
|
|
20240830,180300,75045877560,2390,2390,2390,2390,0
|
|
20240830,180200,75045877560,2390,2390,2390,2390,0
|
|
20240830,180100,75045877560,2390,2390,2390,2390,0
|
|
20240830,180000,75045877560,2390,2390,2390,2390,0
|
|
20240830,175900,75045877560,2390,2390,2390,2390,0
|
|
20240830,175800,75045877560,2390,2390,2390,2390,0
|
|
20240830,175700,75045877560,2390,2390,2390,2390,0
|
|
20240830,175600,75045877560,2390,2390,2390,2390,0
|
|
20240830,175500,75045877560,2390,2390,2390,2390,0
|
|
20240830,175400,75045877560,2390,2390,2390,2390,0
|
|
20240830,175300,75045877560,2390,2390,2390,2390,167763
|
|
20240830,175200,75045877560,2390,2390,2390,2390,0
|
|
20240830,175100,75045877560,2390,2390,2390,2390,0
|
|
20240830,175000,75045877560,2390,2390,2390,2390,0
|
|
20240830,174900,75045877560,2390,2390,2390,2390,0
|
|
20240830,174800,75045877560,2390,2390,2390,2390,0
|
|
20240830,174700,75045877560,2390,2390,2390,2390,0
|
|
20240830,174600,75045877560,2390,2390,2390,2390,0
|
|
20240830,174500,75045877560,2390,2390,2390,2390,0
|
|
20240830,174400,75045877560,2390,2390,2390,2390,0
|
|
20240830,174300,75045877560,2390,2390,2390,2390,0
|
|
20240830,174200,75045877560,2390,2390,2390,2390,0
|
|
20240830,174100,75045877560,2390,2390,2390,2390,0
|
|
20240830,174000,75045877560,2390,2390,2390,2390,0
|
|
20240830,173900,75045877560,2390,2390,2390,2390,0
|
|
20240830,173800,75045877560,2390,2390,2390,2390,0
|
|
20240830,173700,75045877560,2390,2390,2390,2390,0
|
|
20240830,173600,75045877560,2390,2390,2390,2390,0
|
|
20240830,173500,75045877560,2390,2390,2390,2390,0
|
|
20240830,173400,75045877560,2390,2390,2390,2390,0
|
|
20240830,173300,75045877560,2390,2390,2390,2390,0
|
|
20240830,173200,75045877560,2390,2390,2390,2390,0
|
|
20240830,173100,75045877560,2390,2390,2390,2390,0
|
|
20240830,173000,75045877560,2390,2390,2390,2390,0
|
|
20240830,172900,75045877560,2390,2390,2390,2390,0
|
|
20240830,172800,75045877560,2390,2390,2390,2390,0
|
|
20240830,172700,75045877560,2390,2390,2390,2390,0
|
|
20240830,172600,75045877560,2390,2390,2390,2390,0
|
|
20240830,172500,75045877560,2390,2390,2390,2390,0
|
|
20240830,172400,75045877560,2390,2390,2390,2390,0
|
|
20240830,172300,75045877560,2390,2390,2390,2390,167763
|
|
20240830,172200,75045877560,2390,2390,2390,2390,0
|
|
20240830,172100,75045877560,2390,2390,2390,2390,0
|
|
20240830,172000,75045877560,2390,2390,2390,2390,0
|
|
20240830,171900,75045877560,2390,2390,2390,2390,0
|
|
20240830,171800,75045877560,2390,2390,2390,2390,0
|
|
20240830,171700,75045877560,2390,2390,2390,2390,0
|
|
20240830,171600,75045877560,2390,2390,2390,2390,0
|
|
20240830,171500,75045877560,2390,2390,2390,2390,0
|
|
20240830,171400,75045877560,2390,2390,2390,2390,0
|
|
20240830,171300,75045877560,2390,2390,2390,2390,0
|
|
20240830,171200,75045877560,2390,2390,2390,2390,0
|
|
20240830,171100,75045877560,2390,2390,2390,2390,0
|
|
20240830,171000,75045877560,2390,2390,2390,2390,0
|
|
20240830,170900,75045877560,2390,2390,2390,2390,0
|
|
20240830,170800,75045877560,2390,2390,2390,2390,0
|
|
20240830,170700,75045877560,2390,2390,2390,2390,0
|
|
20240830,170600,75045877560,2390,2390,2390,2390,0
|
|
20240830,170500,75045877560,2390,2390,2390,2390,0
|
|
20240830,170400,75045877560,2390,2390,2390,2390,0
|
|
20240830,170300,75045877560,2390,2390,2390,2390,0
|
|
20240830,170200,75045877560,2390,2390,2390,2390,0
|
|
20240830,170100,75045877560,2390,2390,2390,2390,0
|
|
20240830,170000,75045877560,2390,2390,2390,2390,0
|
|
20240830,165900,75045877560,2390,2390,2390,2390,0
|
|
20240830,165800,75045877560,2390,2390,2390,2390,0
|
|
20240830,165700,75045877560,2390,2390,2390,2390,0
|
|
20240830,165600,75045877560,2390,2390,2390,2390,0
|
|
20240830,165500,75045877560,2390,2390,2390,2390,0
|
|
20240830,165400,75045877560,2390,2390,2390,2390,0
|
|
20240830,165300,75045877560,2390,2390,2390,2390,167763
|
|
20240830,165200,75045877560,2390,2390,2390,2390,0
|
|
20240830,165100,75045877560,2390,2390,2390,2390,0
|
|
20240830,165000,75045877560,2390,2390,2390,2390,0
|
|
20240830,164900,75045877560,2390,2390,2390,2390,0
|
|
20240830,164800,75045877560,2390,2390,2390,2390,0
|
|
20240830,164700,75045877560,2390,2390,2390,2390,0
|
|
20240830,164600,75045877560,2390,2390,2390,2390,0
|
|
20240830,164500,75045877560,2390,2390,2390,2390,0
|
|
20240830,164400,75045877560,2390,2390,2390,2390,0
|
|
20240830,164300,75045877560,2390,2390,2390,2390,0
|
|
20240830,164200,75045877560,2390,2390,2390,2390,0
|
|
20240830,164100,75045877560,2390,2390,2390,2390,0
|
|
20240830,164000,75045877560,2390,2390,2390,2390,0
|
|
20240830,163900,75045877560,2390,2390,2390,2390,0
|
|
20240830,163800,75045877560,2390,2390,2390,2390,0
|
|
20240830,163700,75045877560,2390,2390,2390,2390,0
|
|
20240830,163600,75045877560,2390,2390,2390,2390,0
|
|
20240830,163500,75045877560,2390,2390,2390,2390,0
|
|
20240830,163400,75045877560,2390,2390,2390,2390,0
|
|
20240830,163300,75045877560,2390,2390,2390,2390,0
|
|
20240830,163200,75045877560,2390,2390,2390,2390,0
|
|
20240830,163100,75045877560,2390,2390,2390,2390,0
|
|
20240830,163000,75045877560,2390,2390,2390,2390,0
|
|
20240830,162900,75045877560,2390,2390,2390,2390,0
|
|
20240830,162800,75045877560,2390,2390,2390,2390,0
|
|
20240830,162700,75045877560,2390,2390,2390,2390,0
|
|
20240830,162600,75045877560,2390,2390,2390,2390,0
|
|
20240830,162500,75045877560,2390,2390,2390,2390,0
|
|
20240830,162400,75045877560,2390,2390,2390,2390,0
|
|
20240830,162300,75045877560,2390,2390,2390,2390,167763
|
|
20240830,162200,75045877560,2390,2390,2390,2390,0
|
|
20240830,162100,75045877560,2390,2390,2390,2390,0
|
|
20240830,162000,75045877560,2390,2390,2390,2390,0
|
|
20240830,161900,75045877560,2390,2390,2390,2390,0
|
|
20240830,161800,75045877560,2390,2390,2390,2390,0
|
|
20240830,161700,75045877560,2390,2390,2390,2390,0
|
|
20240830,161600,75045877560,2390,2390,2390,2390,0
|
|
20240830,161500,75045877560,2390,2390,2390,2390,0
|
|
20240830,161400,75045877560,2390,2390,2390,2390,0
|
|
20240830,161300,75045877560,2390,2390,2390,2390,0
|
|
20240830,161200,75045877560,2390,2390,2390,2390,0
|
|
20240830,161100,75045877560,2390,2390,2390,2390,0
|
|
20240830,161000,75045877560,2390,2390,2390,2390,0
|
|
20240830,160900,75045877560,2390,2390,2390,2390,0
|
|
20240830,160800,75045877560,2390,2390,2390,2390,0
|
|
20240830,160700,75045877560,2390,2390,2390,2390,0
|
|
20240830,160600,75045877560,2390,2390,2390,2390,0
|
|
20240830,160500,75045877560,2390,2390,2390,2390,0
|
|
20240830,160400,75045877560,2390,2390,2390,2390,0
|
|
20240830,160300,75045877560,2390,2390,2390,2390,0
|
|
20240830,160200,75045877560,2390,2390,2390,2390,0
|
|
20240830,160100,75045877560,2390,2390,2390,2390,0
|
|
20240830,160000,75045877560,2390,2390,2390,2390,0
|
|
20240830,155900,75045877560,2390,2390,2390,2390,0
|
|
20240830,155800,75045877560,2390,2390,2390,2390,0
|
|
20240830,155700,75045877560,2390,2390,2390,2390,0
|
|
20240830,155600,75045877560,2390,2390,2390,2390,0
|
|
20240830,155500,75045877560,2390,2390,2390,2390,0
|
|
20240830,155400,75045877560,2390,2390,2390,2390,0
|
|
20240830,155300,75045877560,2390,2390,2390,2390,167763
|
|
20240830,155200,75045877560,2390,2390,2390,2390,0
|
|
20240830,155100,75045877560,2390,2390,2390,2390,0
|
|
20240830,155000,75045877560,2390,2390,2390,2390,0
|
|
20240830,154900,75045877560,2390,2390,2390,2390,0
|
|
20240830,154800,75045877560,2390,2390,2390,2390,0
|
|
20240830,154700,75045877560,2390,2390,2390,2390,0
|
|
20240830,154600,75045877560,2390,2390,2390,2390,0
|
|
20240830,154500,75045877560,2390,2390,2390,2390,0
|
|
20240830,154400,75045877560,2390,2390,2390,2390,0
|
|
20240830,154300,75045877560,2390,2390,2390,2390,0
|
|
20240830,154200,75045877560,2390,2390,2390,2390,0
|
|
20240830,154100,75045877560,2390,2390,2390,2390,0
|
|
20240830,154000,75045877560,2390,2390,2390,2390,0
|
|
20240830,153900,75045877560,2390,2390,2390,2390,0
|
|
20240830,153800,75045877560,2390,2390,2390,2390,0
|
|
20240830,153700,75045877560,2390,2390,2390,2390,0
|
|
20240830,153600,75045877560,2390,2390,2390,2390,0
|
|
20240830,153500,75045877560,2390,2390,2390,2390,0
|
|
20240830,153400,75045877560,2390,2390,2390,2390,0
|
|
20240830,153300,75045877560,2390,2390,2390,2390,0
|
|
20240830,153200,75045877560,2390,2390,2390,2390,0
|
|
20240830,153100,75045877560,2390,2390,2390,2390,0
|
|
20240830,153000,75045877560,2390,2390,2390,2390,167763
|
|
20240830,152900,74644923990,2390,2390,2390,2390,0
|
|
20240830,152800,74644923990,2390,2390,2390,2390,0
|
|
20240830,152700,74644923990,2390,2390,2390,2390,0
|
|
20240830,152600,74644923990,2390,2390,2390,2390,0
|
|
20240830,152500,74644923990,2390,2390,2390,2390,0
|
|
20240830,152400,74644923990,2390,2390,2390,2390,0
|
|
20240830,152300,74644923990,2390,2390,2390,2390,0
|
|
20240830,152200,74644923990,2390,2390,2390,2390,0
|
|
20240830,152100,74644923990,2390,2390,2390,2390,0
|
|
20240830,152000,74644923990,2390,2390,2390,2390,0
|
|
20240830,151900,74644923990,2390,2395,2400,2390,50231
|
|
20240830,151800,74524655650,2395,2390,2395,2390,18658
|
|
20240830,151700,74480031655,2390,2395,2395,2390,10768
|
|
20240830,151600,74454270920,2390,2395,2400,2390,25487
|
|
20240830,151500,74393223295,2395,2405,2410,2395,31766
|
|
20240830,151400,74316868045,2410,2400,2415,2400,50593
|
|
20240830,151300,74195037130,2400,2390,2405,2390,28082
|
|
20240830,151200,74127798345,2390,2400,2400,2390,15087
|
|
20240830,151100,74091689620,2400,2400,2405,2395,13008
|
|
20240830,151000,74060468395,2400,2400,2405,2395,11254
|
|
20240830,150900,74033447600,2395,2390,2400,2390,11436
|
|
20240830,150800,74006064430,2395,2395,2400,2390,5535
|
|
20240830,150700,73992808550,2400,2405,2405,2395,12484
|
|
20240830,150600,73962844595,2405,2415,2415,2405,19616
|
|
20240830,150500,73915600135,2415,2410,2415,2410,12809
|
|
20240830,150400,73884719465,2410,2405,2410,2400,18215
|
|
20240830,150300,73840879280,2405,2395,2410,2395,14332
|
|
20240830,150200,73806460640,2395,2390,2395,2385,20304
|
|
20240830,150100,73757952435,2390,2395,2395,2390,6873
|
|
20240830,150000,73741523595,2390,2395,2395,2390,1230
|
|
20240830,145900,73738579470,2395,2395,2395,2390,2126
|
|
20240830,145800,73733497440,2390,2390,2395,2390,8585
|
|
20240830,145700,73712968930,2390,2390,2400,2385,9629
|
|
20240830,145600,73689896055,2390,2390,2400,2385,11875
|
|
20240830,145500,73661508750,2395,2390,2395,2385,16917
|
|
20240830,145400,73621092525,2390,2395,2395,2385,27691
|
|
20240830,145300,73554894880,2390,2385,2395,2385,21116
|
|
20240830,145200,73504504890,2390,2395,2400,2385,23059
|
|
20240830,145100,73449360025,2400,2405,2405,2395,7769
|
|
20240830,145000,73430738070,2400,2400,2400,2395,2393
|
|
20240830,144900,73424999390,2395,2400,2400,2395,5476
|
|
20240830,144800,73411868555,2400,2400,2405,2400,6399
|
|
20240830,144700,73396505255,2400,2415,2415,2400,17224
|
|
20240830,144600,73355062160,2415,2395,2420,2395,33931
|
|
20240830,144500,73273466120,2395,2390,2395,2385,11503
|
|
20240830,144400,73246017145,2390,2395,2395,2385,10957
|
|
20240830,144300,73219822215,2390,2400,2400,2390,16847
|
|
20240830,144200,73179531130,2400,2395,2400,2395,6774
|
|
20240830,144100,73163288895,2400,2400,2400,2395,11327
|
|
20240830,144000,73136144270,2400,2400,2405,2395,13941
|
|
20240830,143900,73102716645,2395,2400,2405,2395,20310
|
|
20240830,143800,73053999245,2405,2410,2415,2400,17135
|
|
20240830,143700,73012750105,2415,2415,2415,2400,24247
|
|
20240830,143600,72954402590,2415,2420,2425,2400,39965
|
|
20240830,143500,72858058580,2425,2430,2435,2420,10452
|
|
20240830,143400,72832717210,2425,2425,2435,2420,28079
|
|
20240830,143300,72764573030,2425,2450,2450,2425,54417
|
|
20240830,143200,72631945395,2450,2415,2450,2415,144722
|
|
20240830,143100,72279897650,2420,2415,2420,2405,39015
|
|
20240830,143000,72185641620,2415,2395,2420,2395,46238
|
|
20240830,142900,72074397915,2390,2385,2405,2380,40071
|
|
20240830,142800,71978449975,2385,2375,2385,2375,2874
|
|
20240830,142700,71971615670,2375,2385,2385,2375,3806
|
|
20240830,142600,71962558705,2385,2390,2390,2380,8065
|
|
20240830,142500,71943326690,2390,2380,2390,2370,17494
|
|
20240830,142400,71901669835,2380,2370,2380,2365,22268
|
|
20240830,142300,71848858215,2370,2385,2385,2370,13764
|
|
20240830,142200,71816145810,2385,2380,2395,2375,48962
|
|
20240830,142100,71699410705,2385,2375,2385,2375,14665
|
|
20240830,142000,71664465155,2375,2380,2385,2375,11771
|
|
20240830,141900,71636462580,2380,2365,2380,2360,22195
|
|
20240830,141800,71583833055,2360,2375,2380,2360,19948
|
|
20240830,141700,71536588750,2375,2375,2385,2350,112478
|
|
20240830,141600,71271150130,2375,2355,2380,2355,54629
|
|
20240830,141500,71141566085,2355,2400,2405,2355,172939
|
|
20240830,141400,70730130170,2400,2410,2415,2400,31231
|
|
20240830,141300,70654983425,2410,2420,2425,2410,19172
|
|
20240830,141200,70608669395,2420,2425,2425,2420,16929
|
|
20240830,141100,70567687055,2430,2430,2430,2425,3317
|
|
20240830,141000,70559636175,2430,2430,2430,2425,2302
|
|
20240830,140900,70554045225,2430,2425,2430,2420,4316
|
|
20240830,140800,70543581030,2420,2425,2430,2420,24458
|
|
20240830,140700,70484243485,2425,2425,2430,2420,5610
|
|
20240830,140600,70470640270,2425,2425,2430,2425,3887
|
|
20240830,140500,70461214160,2430,2425,2430,2420,5484
|
|
20240830,140400,70447911925,2425,2425,2430,2420,5003
|
|
20240830,140300,70435775745,2425,2420,2425,2420,7959
|
|
20240830,140200,70416490450,2425,2435,2435,2425,17983
|
|
20240830,140100,70372795725,2435,2430,2435,2425,9792
|
|
20240830,140000,70349015790,2430,2435,2435,2425,11584
|
|
20240830,135900,70320885200,2435,2425,2435,2425,9684
|
|
20240830,135800,70297354115,2430,2430,2430,2425,9777
|
|
20240830,135700,70273642055,2430,2435,2440,2430,9832
|
|
20240830,135600,70249722835,2435,2430,2440,2430,10179
|
|
20240830,135500,70224946840,2435,2435,2440,2430,4213
|
|
20240830,135400,70214684470,2430,2440,2440,2425,20650
|
|
20240830,135300,70164422885,2440,2450,2455,2435,90211
|
|
20240830,135200,69943481020,2450,2425,2450,2425,113005
|
|
20240830,135100,69667640435,2425,2415,2430,2410,14654
|
|
20240830,135000,69632161970,2415,2400,2415,2400,18232
|
|
20240830,134900,69588306735,2405,2405,2410,2400,7076
|
|
20240830,134800,69571305045,2405,2410,2410,2400,9944
|
|
20240830,134700,69547395615,2405,2410,2410,2400,21938
|
|
20240830,134600,69494643000,2410,2420,2420,2405,22462
|
|
20240830,134500,69440594775,2420,2415,2420,2405,13496
|
|
20240830,134400,69408077450,2420,2425,2425,2415,11526
|
|
20240830,134300,69380164135,2425,2410,2425,2405,21463
|
|
20240830,134200,69328367935,2405,2430,2430,2400,60845
|
|
20240830,134100,69181851145,2430,2430,2430,2425,8684
|
|
20240830,134000,69160776040,2430,2425,2430,2420,2916
|
|
20240830,133900,69153698460,2425,2420,2430,2420,12751
|
|
20240830,133800,69122803520,2425,2420,2425,2420,7297
|
|
20240830,133700,69105126420,2425,2430,2435,2420,7147
|
|
20240830,133600,69087785140,2430,2430,2435,2430,8461
|
|
20240830,133500,69067221845,2430,2435,2435,2430,7866
|
|
20240830,133400,69048096025,2435,2435,2435,2430,6553
|
|
20240830,133300,69032153270,2430,2440,2440,2430,7770
|
|
20240830,133200,69013238720,2435,2430,2440,2425,14864
|
|
20240830,133100,68977059390,2425,2420,2430,2420,18543
|
|
20240830,133000,68932096960,2425,2415,2425,2415,11580
|
|
20240830,132900,68904087615,2415,2415,2415,2410,9174
|
|
20240830,132800,68881949550,2415,2420,2420,2410,8233
|
|
20240830,132700,68862072695,2420,2420,2420,2410,7616
|
|
20240830,132600,68843677465,2415,2420,2425,2415,7681
|
|
20240830,132500,68825100840,2425,2420,2425,2420,2848
|
|
20240830,132400,68818194845,2430,2420,2430,2420,7036
|
|
20240830,132300,68801146190,2420,2405,2425,2405,13519
|
|
20240830,132200,68768507455,2410,2410,2410,2405,11027
|
|
20240830,132100,68741961060,2410,2420,2420,2410,30006
|
|
20240830,132000,68669608065,2420,2420,2425,2410,42928
|
|
20240830,131900,68565932625,2420,2420,2425,2415,6439
|
|
20240830,131800,68550349870,2420,2430,2430,2420,22999
|
|
20240830,131700,68494630900,2430,2420,2435,2420,5474
|
|
20240830,131600,68481350825,2425,2435,2440,2420,35380
|
|
20240830,131500,68395389410,2435,2440,2445,2430,16832
|
|
20240830,131400,68354372930,2440,2430,2440,2425,16416
|
|
20240830,131300,68314422505,2435,2425,2435,2420,26963
|
|
20240830,131200,68248969940,2425,2435,2440,2425,53521
|
|
20240830,131100,68118849325,2435,2435,2440,2430,14852
|
|
20240830,131000,68082695915,2440,2445,2450,2435,64593
|
|
20240830,130900,67924933755,2445,2435,2450,2435,26152
|
|
20240830,130800,67861044745,2435,2435,2440,2430,24674
|
|
20240830,130700,67800993955,2440,2450,2455,2430,68802
|
|
20240830,130600,67632774985,2450,2440,2455,2435,154611
|
|
20240830,130500,67254261395,2435,2435,2440,2430,28028
|
|
20240830,130400,67185969125,2435,2425,2440,2425,41381
|
|
20240830,130300,67085285270,2430,2425,2435,2425,24510
|
|
20240830,130200,67025747525,2425,2425,2430,2420,74444
|
|
20240830,130100,66845083745,2420,2410,2425,2410,56288
|
|
20240830,130000,66708932425,2410,2410,2410,2405,2116
|
|
20240830,125900,66703840835,2410,2405,2410,2405,5222
|
|
20240830,125800,66691263670,2410,2405,2410,2400,5305
|
|
20240830,125700,66678502965,2400,2400,2405,2400,14010
|
|
20240830,125600,66644829625,2400,2400,2405,2395,10498
|
|
20240830,125500,66619636490,2400,2405,2410,2400,5533
|
|
20240830,125400,66606343605,2405,2415,2420,2405,27991
|
|
20240830,125300,66538811705,2415,2405,2415,2400,33234
|
|
20240830,125200,66458800105,2405,2395,2405,2390,34003
|
|
20240830,125100,66377299275,2395,2395,2400,2390,16252
|
|
20240830,125000,66338382490,2395,2385,2400,2385,63468
|
|
20240830,124900,66186697315,2385,2400,2405,2385,115315
|
|
20240830,124800,65911036870,2405,2405,2410,2400,15102
|
|
20240830,124700,65874767930,2405,2395,2410,2395,22001
|
|
20240830,124600,65821923140,2400,2415,2415,2395,92896
|
|
20240830,124500,65598774340,2415,2415,2420,2410,8780
|
|
20240830,124400,65577587095,2415,2415,2420,2410,12429
|
|
20240830,124300,65547596365,2420,2425,2425,2415,3195
|
|
20240830,124200,65539858645,2420,2415,2425,2410,3368
|
|
20240830,124100,65531727835,2415,2425,2430,2410,35859
|
|
20240830,124000,65445118090,2430,2425,2430,2420,10853
|
|
20240830,123900,65418760210,2425,2430,2430,2415,13506
|
|
20240830,123800,65386097390,2430,2425,2430,2420,13200
|
|
20240830,123700,65354082705,2425,2415,2425,2410,9186
|
|
20240830,123600,65331894365,2415,2415,2420,2410,18456
|
|
20240830,123500,65287396330,2415,2420,2425,2415,23454
|
|
20240830,123400,65230690170,2420,2430,2430,2420,12827
|
|
20240830,123300,65199582385,2430,2430,2435,2425,27334
|
|
20240830,123200,65133153315,2430,2430,2430,2425,5885
|
|
20240830,123100,65118869020,2430,2435,2435,2420,17124
|
|
20240830,123000,65077283425,2435,2435,2435,2430,9901
|
|
20240830,122900,65053200930,2435,2435,2435,2430,4285
|
|
20240830,122800,65042778030,2435,2430,2435,2425,18722
|
|
20240830,122700,64997317225,2425,2430,2430,2425,14167
|
|
20240830,122600,64962897810,2430,2430,2430,2420,5777
|
|
20240830,122500,64948893065,2425,2435,2435,2425,14981
|
|
20240830,122400,64912508605,2435,2425,2435,2420,39683
|
|
20240830,122300,64816068735,2425,2420,2425,2410,32375
|
|
20240830,122200,64737728775,2420,2410,2425,2405,40064
|
|
20240830,122100,64640991230,2415,2415,2420,2410,34536
|
|
20240830,122000,64557664015,2415,2415,2420,2415,25194
|
|
20240830,121900,64496820500,2415,2420,2425,2415,23909
|
|
20240830,121800,64438966780,2420,2425,2425,2415,38858
|
|
20240830,121700,64344911680,2425,2420,2430,2420,15601
|
|
20240830,121600,64307083785,2425,2420,2425,2420,11112
|
|
20240830,121500,64280168335,2425,2415,2425,2410,36244
|
|
20240830,121400,64192519955,2415,2420,2425,2415,35103
|
|
20240830,121300,64107685060,2425,2425,2430,2420,18922
|
|
20240830,121200,64061811540,2425,2425,2430,2425,9113
|
|
20240830,121100,64039710735,2425,2430,2435,2425,10812
|
|
20240830,121000,64013477395,2435,2435,2435,2425,4961
|
|
20240830,120900,64001418360,2435,2430,2435,2425,11843
|
|
20240830,120800,63972632775,2425,2430,2435,2425,12006
|
|
20240830,120700,63943456530,2430,2435,2440,2430,10317
|
|
20240830,120600,63918335315,2435,2430,2435,2425,9274
|
|
20240830,120500,63895804895,2425,2430,2435,2425,14753
|
|
20240830,120400,63859968935,2435,2435,2440,2425,32721
|
|
20240830,120300,63780348880,2435,2435,2440,2430,24910
|
|
20240830,120200,63719706190,2440,2425,2440,2420,77871
|
|
20240830,120100,63530229010,2425,2415,2425,2415,41987
|
|
20240830,120000,63428742815,2415,2425,2425,2415,36806
|
|
20240830,115900,63339560040,2420,2415,2425,2410,35231
|
|
20240830,115800,63254334445,2415,2405,2420,2400,136302
|
|
20240830,115700,62925827570,2405,2420,2420,2405,169689
|
|
20240830,115600,62516832485,2425,2425,2430,2420,43212
|
|
20240830,115500,62412054840,2425,2430,2435,2415,177793
|
|
20240830,115400,61981830435,2435,2440,2440,2430,99089
|
|
20240830,115300,61740834170,2440,2435,2445,2435,92498
|
|
20240830,115200,61515273355,2435,2465,2465,2435,145430
|
|
20240830,115100,61159385260,2460,2465,2470,2460,7686
|
|
20240830,115000,61140451855,2470,2465,2470,2460,7362
|
|
20240830,114900,61122308295,2465,2465,2470,2460,11341
|
|
20240830,114800,61094360990,2465,2465,2470,2460,22267
|
|
20240830,114700,61039506795,2465,2465,2470,2465,9145
|
|
20240830,114600,61016931920,2470,2475,2475,2465,9835
|
|
20240830,114500,60992655080,2470,2480,2480,2470,6607
|
|
20240830,114400,60976323730,2480,2480,2485,2470,12500
|
|
20240830,114300,60945348460,2485,2475,2490,2475,38951
|
|
20240830,114200,60848617290,2480,2475,2490,2465,27507
|
|
20240830,114100,60780447675,2475,2470,2475,2470,4327
|
|
20240830,114000,60769749150,2465,2475,2475,2465,6116
|
|
20240830,113900,60754657135,2475,2465,2475,2460,9400
|
|
20240830,113800,60731461350,2465,2475,2475,2460,26599
|
|
20240830,113700,60665900675,2475,2475,2475,2470,5582
|
|
20240830,113600,60652105320,2470,2475,2475,2465,13179
|
|
20240830,113500,60619574495,2475,2470,2475,2465,12929
|
|
20240830,113400,60587640385,2470,2480,2485,2470,13698
|
|
20240830,113300,60553709860,2480,2485,2485,2475,16082
|
|
20240830,113200,60513826245,2490,2485,2495,2480,30369
|
|
20240830,113100,60438286240,2485,2485,2485,2480,6812
|
|
20240830,113000,60421362965,2480,2470,2490,2465,42093
|
|
20240830,112900,60317072295,2475,2475,2475,2465,5677
|
|
20240830,112800,60303050200,2475,2470,2475,2465,4971
|
|
20240830,112700,60290771425,2470,2465,2475,2465,8171
|
|
20240830,112600,60270594395,2470,2475,2475,2465,9599
|
|
20240830,112500,60246889920,2475,2475,2480,2470,5562
|
|
20240830,112400,60233128750,2475,2470,2480,2470,9401
|
|
20240830,112300,60209894095,2475,2470,2475,2470,5248
|
|
20240830,112200,60196928310,2475,2475,2480,2470,16913
|
|
20240830,112100,60155015675,2480,2475,2480,2470,11893
|
|
20240830,112000,60125584105,2475,2460,2480,2460,17231
|
|
20240830,111900,60083077065,2465,2465,2470,2460,14490
|
|
20240830,111800,60047360250,2470,2470,2470,2465,8191
|
|
20240830,111700,60027150510,2470,2475,2475,2470,10740
|
|
20240830,111600,60000598495,2475,2480,2480,2470,8941
|
|
20240830,111500,59978462110,2480,2475,2485,2475,27883
|
|
20240830,111400,59909377875,2475,2460,2475,2460,12912
|
|
20240830,111300,59877501915,2465,2470,2475,2460,40343
|
|
20240830,111200,59778052305,2470,2475,2475,2465,10176
|
|
20240830,111100,59752915180,2475,2470,2475,2465,16999
|
|
20240830,111000,59710943080,2465,2475,2480,2465,31296
|
|
20240830,110900,59633549980,2475,2465,2475,2455,59378
|
|
20240830,110800,59487433380,2465,2470,2475,2465,27894
|
|
20240830,110700,59418630840,2475,2470,2475,2460,76345
|
|
20240830,110600,59230333590,2465,2495,2495,2465,96252
|
|
20240830,110500,58991671140,2490,2505,2505,2490,21175
|
|
20240830,110400,58938791045,2495,2495,2505,2495,34966
|
|
20240830,110300,58851415770,2495,2505,2505,2495,21978
|
|
20240830,110200,58796507910,2500,2510,2510,2500,36296
|
|
20240830,110100,58705595350,2505,2505,2515,2500,41739
|
|
20240830,110000,58600946575,2510,2505,2515,2505,34589
|
|
20240830,105900,58514135265,2510,2500,2510,2500,35455
|
|
20240830,105800,58425229295,2505,2495,2510,2495,25194
|
|
20240830,105700,58362175395,2495,2510,2510,2490,60073
|
|
20240830,105600,58212082260,2505,2510,2525,2505,145565
|
|
20240830,105500,57845767605,2505,2490,2510,2485,54776
|
|
20240830,105400,57708580695,2485,2505,2505,2480,65041
|
|
20240830,105300,57546495745,2505,2515,2515,2500,51678
|
|
20240830,105200,57416901365,2510,2495,2520,2490,167301
|
|
20240830,105100,56996869225,2490,2480,2495,2475,30480
|
|
20240830,105000,56921092780,2485,2490,2490,2480,27972
|
|
20240830,104900,56851580680,2490,2495,2495,2475,70534
|
|
20240830,104800,56676370260,2490,2500,2515,2490,182939
|
|
20240830,104700,56217848730,2505,2480,2505,2480,117796
|
|
20240830,104600,55924017705,2485,2490,2490,2480,66331
|
|
20240830,104500,55759167535,2490,2475,2490,2465,92461
|
|
20240830,104400,55529739295,2465,2465,2475,2465,37534
|
|
20240830,104300,55436954120,2465,2465,2470,2460,21795
|
|
20240830,104200,55383235780,2465,2450,2465,2450,39998
|
|
20240830,104100,55284901995,2455,2455,2460,2450,11234
|
|
20240830,104000,55257324530,2455,2455,2460,2450,23722
|
|
20240830,103900,55199068230,2455,2465,2465,2450,65981
|
|
20240830,103800,55037003300,2465,2465,2465,2460,23245
|
|
20240830,103700,54979796685,2465,2470,2475,2465,33885
|
|
20240830,103600,54896125695,2470,2465,2480,2465,52116
|
|
20240830,103500,54767209900,2465,2475,2475,2460,59794
|
|
20240830,103400,54619678605,2475,2470,2475,2465,77367
|
|
20240830,103300,54428309525,2470,2450,2475,2450,81384
|
|
20240830,103200,54227782865,2455,2445,2455,2445,44378
|
|
20240830,103100,54119174505,2450,2455,2455,2445,48343
|
|
20240830,103000,54000753290,2455,2460,2465,2450,116459
|
|
20240830,102900,53714399465,2455,2445,2455,2440,71853
|
|
20240830,102800,53538355150,2445,2455,2455,2435,195769
|
|
20240830,102700,53059830055,2455,2470,2470,2440,326142
|
|
20240830,102600,52260775385,2470,2480,2485,2450,402794
|
|
20240830,102500,51268061855,2485,2510,2510,2480,183132
|
|
20240830,102400,50811680965,2510,2505,2510,2505,28201
|
|
20240830,102300,50741009855,2505,2510,2515,2505,24832
|
|
20240830,102200,50678753365,2510,2510,2520,2505,24232
|
|
20240830,102100,50617918230,2505,2515,2520,2505,47124
|
|
20240830,102000,50499495555,2510,2505,2515,2500,50763
|
|
20240830,101900,50372305580,2505,2520,2520,2505,50622
|
|
20240830,101800,50245245300,2515,2515,2520,2510,24493
|
|
20240830,101700,50183649305,2510,2510,2525,2510,94043
|
|
20240830,101600,49946768260,2510,2510,2515,2500,127517
|
|
20240830,101500,49627354620,2510,2510,2525,2505,119476
|
|
20240830,101400,49327007085,2510,2530,2535,2510,165575
|
|
20240830,101300,48910060905,2530,2535,2535,2525,104129
|
|
20240830,101200,48646699945,2535,2540,2550,2535,82029
|
|
20240830,101100,48438230145,2535,2540,2570,2535,109042
|
|
20240830,101000,48160310200,2535,2550,2560,2535,152283
|
|
20240830,100900,47773183790,2555,2580,2585,2545,342753
|
|
20240830,100800,46894281380,2580,2575,2590,2570,417420
|
|
20240830,100700,45816513740,2575,2550,2580,2545,549100
|
|
20240830,100600,44406973670,2550,2545,2550,2535,69948
|
|
20240830,100500,44229091425,2545,2550,2550,2520,143356
|
|
20240830,100400,43865607255,2550,2550,2550,2535,125698
|
|
20240830,100300,43545696475,2550,2525,2550,2525,157195
|
|
20240830,100200,43145860135,2530,2540,2545,2520,161465
|
|
20240830,100100,42737111405,2540,2535,2545,2535,145751
|
|
20240830,100000,42366745925,2540,2510,2540,2510,190677
|
|
20240830,095900,41884225320,2510,2505,2510,2505,16439
|
|
20240830,095800,41843008415,2505,2510,2520,2505,41725
|
|
20240830,095700,41738205140,2510,2520,2525,2510,63278
|
|
20240830,095600,41578922795,2515,2505,2520,2500,46660
|
|
20240830,095500,41461769820,2500,2505,2510,2500,33907
|
|
20240830,095400,41376930565,2500,2510,2510,2490,113317
|
|
20240830,095300,41094181370,2500,2505,2515,2500,98389
|
|
20240830,095200,40847758370,2510,2515,2520,2505,58735
|
|
20240830,095100,40700183585,2515,2510,2530,2510,71033
|
|
20240830,095000,40520994135,2510,2520,2520,2505,52397
|
|
20240830,094900,40389373655,2520,2535,2535,2520,51557
|
|
20240830,094800,40259240165,2535,2530,2540,2525,59234
|
|
20240830,094700,40109288455,2525,2510,2530,2510,30667
|
|
20240830,094600,40032049440,2510,2530,2545,2510,101065
|
|
20240830,094500,39776794515,2530,2540,2550,2525,71858
|
|
20240830,094400,39594602680,2540,2530,2560,2530,254808
|
|
20240830,094300,38944974730,2530,2550,2550,2530,137609
|
|
20240830,094200,38595032935,2550,2510,2550,2510,191254
|
|
20240830,094100,38110238530,2505,2515,2515,2500,39384
|
|
20240830,094000,38011593470,2510,2505,2520,2490,163473
|
|
20240830,093900,37602288550,2505,2525,2525,2500,100308
|
|
20240830,093800,37350489740,2520,2525,2535,2520,94355
|
|
20240830,093700,37112011360,2525,2525,2550,2510,269638
|
|
20240830,093600,36428601985,2525,2510,2540,2500,124102
|
|
20240830,093500,36116496100,2505,2510,2520,2500,79077
|
|
20240830,093400,35918108925,2515,2540,2545,2510,232900
|
|
20240830,093300,35328749960,2540,2510,2545,2505,294687
|
|
20240830,093200,34584875280,2505,2490,2510,2485,127906
|
|
20240830,093100,34265693235,2495,2515,2515,2475,283508
|
|
20240830,093000,33558928440,2510,2500,2525,2495,169254
|
|
20240830,092900,33133931610,2500,2520,2535,2490,450025
|
|
20240830,092800,32004369500,2525,2555,2555,2515,502259
|
|
20240830,092700,30735107660,2555,2555,2580,2550,243237
|
|
20240830,092600,30111208070,2570,2580,2585,2540,367178
|
|
20240830,092500,29170977640,2580,2570,2590,2555,415678
|
|
20240830,092400,28098676920,2565,2525,2595,2525,738778
|
|
20240830,092300,26198330575,2525,2550,2550,2520,292548
|
|
20240830,092200,25457737160,2550,2555,2575,2510,624604
|
|
20240830,092100,23872548040,2565,2570,2580,2550,498472
|
|
20240830,092000,22594104470,2570,2530,2590,2525,978543
|
|
20240830,091900,20089094375,2530,2530,2545,2515,619160
|
|
20240830,091800,18522541835,2530,2460,2535,2460,848551
|
|
20240830,091700,16394407045,2460,2445,2465,2440,198207
|
|
20240830,091600,15907756155,2440,2450,2450,2430,223962
|
|
20240830,091500,15361619190,2450,2475,2480,2440,386705
|
|
20240830,091400,14412412110,2480,2490,2515,2470,715850
|
|
20240830,091300,12625603880,2485,2425,2500,2420,970107
|
|
20240830,091200,10223453185,2420,2455,2465,2420,364412
|
|
20240830,091100,9332962315,2455,2430,2455,2410,351142
|
|
20240830,091000,8478389790,2430,2430,2430,2430,0
|
|
20240830,090900,8478389790,2430,2405,2430,2405,208111
|
|
20240830,090800,7974072790,2410,2415,2415,2400,148225
|
|
20240830,090700,7616938360,2415,2425,2430,2400,299823
|
|
20240830,090600,6892403445,2420,2400,2430,2390,503724
|
|
20240830,090500,5678986090,2400,2315,2420,2310,866973
|
|
20240830,090400,3620094490,2315,2285,2320,2285,188974
|
|
20240830,090300,3184514335,2285,2320,2325,2285,188224
|
|
20240830,090200,2750487730,2325,2305,2325,2280,285904
|
|
20240830,090100,2092804040,2305,2280,2330,2255,469472
|
|
20240830,090000,1014170735,2270,2210,2300,2190,450513
|