633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193000,12058037010,3530,3530,3530,3530,33020
|
|
20230809,192900,12058037010,3530,3530,3530,3530,0
|
|
20230809,192800,12058037010,3530,3530,3530,3530,0
|
|
20230809,192700,12058037010,3530,3530,3530,3530,0
|
|
20230809,192600,12058037010,3530,3530,3530,3530,0
|
|
20230809,192500,12058037010,3530,3530,3530,3530,0
|
|
20230809,192400,12058037010,3530,3530,3530,3530,0
|
|
20230809,192300,12058037010,3530,3530,3530,3530,0
|
|
20230809,192200,12058037010,3530,3530,3530,3530,0
|
|
20230809,192100,12058037010,3530,3530,3530,3530,0
|
|
20230809,192000,12058037010,3530,3530,3530,3530,0
|
|
20230809,191900,12058037010,3530,3530,3530,3530,0
|
|
20230809,191800,12058037010,3530,3530,3530,3530,0
|
|
20230809,191700,12058037010,3530,3530,3530,3530,0
|
|
20230809,191600,12058037010,3530,3530,3530,3530,0
|
|
20230809,191500,12058037010,3530,3530,3530,3530,0
|
|
20230809,191400,12058037010,3530,3530,3530,3530,0
|
|
20230809,191300,12058037010,3530,3530,3530,3530,0
|
|
20230809,191200,12058037010,3530,3530,3530,3530,0
|
|
20230809,191100,12058037010,3530,3530,3530,3530,0
|
|
20230809,191000,12058037010,3530,3530,3530,3530,0
|
|
20230809,190900,12058037010,3530,3530,3530,3530,0
|
|
20230809,190800,12058037010,3530,3530,3530,3530,0
|
|
20230809,190700,12058037010,3530,3530,3530,3530,0
|
|
20230809,190600,12058037010,3530,3530,3530,3530,0
|
|
20230809,190500,12058037010,3530,3530,3530,3530,0
|
|
20230809,190400,12058037010,3530,3530,3530,3530,0
|
|
20230809,190300,12058037010,3530,3530,3530,3530,0
|
|
20230809,190200,12058037010,3530,3530,3530,3530,0
|
|
20230809,190100,12058037010,3530,3530,3530,3530,0
|
|
20230809,190000,12058037010,3530,3530,3530,3530,33020
|
|
20230809,185900,12058037010,3530,3530,3530,3530,0
|
|
20230809,185800,12058037010,3530,3530,3530,3530,0
|
|
20230809,185700,12058037010,3530,3530,3530,3530,0
|
|
20230809,185600,12058037010,3530,3530,3530,3530,0
|
|
20230809,185500,12058037010,3530,3530,3530,3530,0
|
|
20230809,185400,12058037010,3530,3530,3530,3530,0
|
|
20230809,185300,12058037010,3530,3530,3530,3530,0
|
|
20230809,185200,12058037010,3530,3530,3530,3530,0
|
|
20230809,185100,12058037010,3530,3530,3530,3530,0
|
|
20230809,185000,12058037010,3530,3530,3530,3530,0
|
|
20230809,184900,12058037010,3530,3530,3530,3530,0
|
|
20230809,184800,12058037010,3530,3530,3530,3530,0
|
|
20230809,184700,12058037010,3530,3530,3530,3530,0
|
|
20230809,184600,12058037010,3530,3530,3530,3530,0
|
|
20230809,184500,12058037010,3530,3530,3530,3530,0
|
|
20230809,184400,12058037010,3530,3530,3530,3530,0
|
|
20230809,184300,12058037010,3530,3530,3530,3530,0
|
|
20230809,184200,12058037010,3530,3530,3530,3530,0
|
|
20230809,184100,12058037010,3530,3530,3530,3530,0
|
|
20230809,184000,12058037010,3530,3530,3530,3530,0
|
|
20230809,183900,12058037010,3530,3530,3530,3530,0
|
|
20230809,183800,12058037010,3530,3530,3530,3530,0
|
|
20230809,183700,12058037010,3530,3530,3530,3530,0
|
|
20230809,183600,12058037010,3530,3530,3530,3530,0
|
|
20230809,183500,12058037010,3530,3530,3530,3530,0
|
|
20230809,183400,12058037010,3530,3530,3530,3530,0
|
|
20230809,183300,12058037010,3530,3530,3530,3530,0
|
|
20230809,183200,12058037010,3530,3530,3530,3530,0
|
|
20230809,183100,12058037010,3530,3530,3530,3530,0
|
|
20230809,183000,12058037010,3530,3530,3530,3530,33020
|
|
20230809,182900,12058037010,3530,3530,3530,3530,0
|
|
20230809,182800,12058037010,3530,3530,3530,3530,0
|
|
20230809,182700,12058037010,3530,3530,3530,3530,0
|
|
20230809,182600,12058037010,3530,3530,3530,3530,0
|
|
20230809,182500,12058037010,3530,3530,3530,3530,0
|
|
20230809,182400,12058037010,3530,3530,3530,3530,0
|
|
20230809,182300,12058037010,3530,3530,3530,3530,0
|
|
20230809,182200,12058037010,3530,3530,3530,3530,0
|
|
20230809,182100,12058037010,3530,3530,3530,3530,0
|
|
20230809,182000,12058037010,3530,3530,3530,3530,0
|
|
20230809,181900,12058037010,3530,3530,3530,3530,0
|
|
20230809,181800,12058037010,3530,3530,3530,3530,0
|
|
20230809,181700,12058037010,3530,3530,3530,3530,0
|
|
20230809,181600,12058037010,3530,3530,3530,3530,0
|
|
20230809,181500,12058037010,3530,3530,3530,3530,0
|
|
20230809,181400,12058037010,3530,3530,3530,3530,0
|
|
20230809,181300,12058037010,3530,3530,3530,3530,0
|
|
20230809,181200,12058037010,3530,3530,3530,3530,0
|
|
20230809,181100,12058037010,3530,3530,3530,3530,0
|
|
20230809,181000,12058037010,3530,3530,3530,3530,0
|
|
20230809,180900,12058037010,3530,3530,3530,3530,0
|
|
20230809,180800,12058037010,3530,3530,3530,3530,0
|
|
20230809,180700,12058037010,3530,3530,3530,3530,0
|
|
20230809,180600,12058037010,3530,3530,3530,3530,0
|
|
20230809,180500,12058037010,3530,3530,3530,3530,0
|
|
20230809,180400,12058037010,3530,3530,3530,3530,0
|
|
20230809,180300,12058037010,3530,3530,3530,3530,0
|
|
20230809,180200,12058037010,3530,3530,3530,3530,0
|
|
20230809,180100,12058037010,3530,3530,3530,3530,0
|
|
20230809,180000,12058037010,3530,3530,3530,3530,33020
|
|
20230809,175900,12058037010,3530,3530,3530,3530,0
|
|
20230809,175800,12058037010,3530,3530,3530,3530,0
|
|
20230809,175700,12058037010,3530,3530,3530,3530,0
|
|
20230809,175600,12058037010,3530,3530,3530,3530,0
|
|
20230809,175500,12058037010,3530,3530,3530,3530,0
|
|
20230809,175400,12058037010,3530,3530,3530,3530,0
|
|
20230809,175300,12058037010,3530,3530,3530,3530,0
|
|
20230809,175200,12058037010,3530,3530,3530,3530,0
|
|
20230809,175100,12058037010,3530,3530,3530,3530,0
|
|
20230809,175000,12058037010,3530,3530,3530,3530,0
|
|
20230809,174900,12058037010,3530,3530,3530,3530,0
|
|
20230809,174800,12058037010,3530,3530,3530,3530,0
|
|
20230809,174700,12058037010,3530,3530,3530,3530,0
|
|
20230809,174600,12058037010,3530,3530,3530,3530,0
|
|
20230809,174500,12058037010,3530,3530,3530,3530,0
|
|
20230809,174400,12058037010,3530,3530,3530,3530,0
|
|
20230809,174300,12058037010,3530,3530,3530,3530,0
|
|
20230809,174200,12058037010,3530,3530,3530,3530,0
|
|
20230809,174100,12058037010,3530,3530,3530,3530,0
|
|
20230809,174000,12058037010,3530,3530,3530,3530,0
|
|
20230809,173900,12058037010,3530,3530,3530,3530,0
|
|
20230809,173800,12058037010,3530,3530,3530,3530,0
|
|
20230809,173700,12058037010,3530,3530,3530,3530,0
|
|
20230809,173600,12058037010,3530,3530,3530,3530,0
|
|
20230809,173500,12058037010,3530,3530,3530,3530,0
|
|
20230809,173400,12058037010,3530,3530,3530,3530,0
|
|
20230809,173300,12058037010,3530,3530,3530,3530,0
|
|
20230809,173200,12058037010,3530,3530,3530,3530,0
|
|
20230809,173100,12058037010,3530,3530,3530,3530,0
|
|
20230809,173000,12058037010,3530,3530,3530,3530,33020
|
|
20230809,172900,12058037010,3530,3530,3530,3530,0
|
|
20230809,172800,12058037010,3530,3530,3530,3530,0
|
|
20230809,172700,12058037010,3530,3530,3530,3530,0
|
|
20230809,172600,12058037010,3530,3530,3530,3530,0
|
|
20230809,172500,12058037010,3530,3530,3530,3530,0
|
|
20230809,172400,12058037010,3530,3530,3530,3530,0
|
|
20230809,172300,12058037010,3530,3530,3530,3530,0
|
|
20230809,172200,12058037010,3530,3530,3530,3530,0
|
|
20230809,172100,12058037010,3530,3530,3530,3530,0
|
|
20230809,172000,12058037010,3530,3530,3530,3530,0
|
|
20230809,171900,12058037010,3530,3530,3530,3530,0
|
|
20230809,171800,12058037010,3530,3530,3530,3530,0
|
|
20230809,171700,12058037010,3530,3530,3530,3530,0
|
|
20230809,171600,12058037010,3530,3530,3530,3530,0
|
|
20230809,171500,12058037010,3530,3530,3530,3530,0
|
|
20230809,171400,12058037010,3530,3530,3530,3530,0
|
|
20230809,171300,12058037010,3530,3530,3530,3530,0
|
|
20230809,171200,12058037010,3530,3530,3530,3530,0
|
|
20230809,171100,12058037010,3530,3530,3530,3530,0
|
|
20230809,171000,12058037010,3530,3530,3530,3530,0
|
|
20230809,170900,12058037010,3530,3530,3530,3530,0
|
|
20230809,170800,12058037010,3530,3530,3530,3530,0
|
|
20230809,170700,12058037010,3530,3530,3530,3530,0
|
|
20230809,170600,12058037010,3530,3530,3530,3530,0
|
|
20230809,170500,12058037010,3530,3530,3530,3530,0
|
|
20230809,170400,12058037010,3530,3530,3530,3530,0
|
|
20230809,170300,12058037010,3530,3530,3530,3530,0
|
|
20230809,170200,12058037010,3530,3530,3530,3530,0
|
|
20230809,170100,12058037010,3530,3530,3530,3530,0
|
|
20230809,170000,12058037010,3530,3530,3530,3530,33020
|
|
20230809,165900,12058037010,3530,3530,3530,3530,0
|
|
20230809,165800,12058037010,3530,3530,3530,3530,0
|
|
20230809,165700,12058037010,3530,3530,3530,3530,0
|
|
20230809,165600,12058037010,3530,3530,3530,3530,0
|
|
20230809,165500,12058037010,3530,3530,3530,3530,0
|
|
20230809,165400,12058037010,3530,3530,3530,3530,0
|
|
20230809,165300,12058037010,3530,3530,3530,3530,0
|
|
20230809,165200,12058037010,3530,3530,3530,3530,0
|
|
20230809,165100,12058037010,3530,3530,3530,3530,0
|
|
20230809,165000,12058037010,3530,3530,3530,3530,0
|
|
20230809,164900,12058037010,3530,3530,3530,3530,0
|
|
20230809,164800,12058037010,3530,3530,3530,3530,0
|
|
20230809,164700,12058037010,3530,3530,3530,3530,0
|
|
20230809,164600,12058037010,3530,3530,3530,3530,0
|
|
20230809,164500,12058037010,3530,3530,3530,3530,0
|
|
20230809,164400,12058037010,3530,3530,3530,3530,0
|
|
20230809,164300,12058037010,3530,3530,3530,3530,0
|
|
20230809,164200,12058037010,3530,3530,3530,3530,0
|
|
20230809,164100,12058037010,3530,3530,3530,3530,0
|
|
20230809,164000,12058037010,3530,3530,3530,3530,0
|
|
20230809,163900,12058037010,3530,3530,3530,3530,0
|
|
20230809,163800,12058037010,3530,3530,3530,3530,0
|
|
20230809,163700,12058037010,3530,3530,3530,3530,0
|
|
20230809,163600,12058037010,3530,3530,3530,3530,0
|
|
20230809,163500,12058037010,3530,3530,3530,3530,0
|
|
20230809,163400,12058037010,3530,3530,3530,3530,0
|
|
20230809,163300,12058037010,3530,3530,3530,3530,0
|
|
20230809,163200,12058037010,3530,3530,3530,3530,0
|
|
20230809,163100,12058037010,3530,3530,3530,3530,0
|
|
20230809,163000,12058037010,3530,3530,3530,3530,33020
|
|
20230809,162900,12058037010,3530,3530,3530,3530,0
|
|
20230809,162800,12058037010,3530,3530,3530,3530,0
|
|
20230809,162700,12058037010,3530,3530,3530,3530,0
|
|
20230809,162600,12058037010,3530,3530,3530,3530,0
|
|
20230809,162500,12058037010,3530,3530,3530,3530,0
|
|
20230809,162400,12058037010,3530,3530,3530,3530,0
|
|
20230809,162300,12058037010,3530,3530,3530,3530,0
|
|
20230809,162200,12058037010,3530,3530,3530,3530,0
|
|
20230809,162100,12058037010,3530,3530,3530,3530,0
|
|
20230809,162000,12058037010,3530,3530,3530,3530,0
|
|
20230809,161900,12058037010,3530,3530,3530,3530,0
|
|
20230809,161800,12058037010,3530,3530,3530,3530,0
|
|
20230809,161700,12058037010,3530,3530,3530,3530,0
|
|
20230809,161600,12058037010,3530,3530,3530,3530,0
|
|
20230809,161500,12058037010,3530,3530,3530,3530,0
|
|
20230809,161400,12058037010,3530,3530,3530,3530,0
|
|
20230809,161300,12058037010,3530,3530,3530,3530,0
|
|
20230809,161200,12058037010,3530,3530,3530,3530,0
|
|
20230809,161100,12058037010,3530,3530,3530,3530,0
|
|
20230809,161000,12058037010,3530,3530,3530,3530,0
|
|
20230809,160900,12058037010,3530,3530,3530,3530,0
|
|
20230809,160800,12058037010,3530,3530,3530,3530,0
|
|
20230809,160700,12058037010,3530,3530,3530,3530,0
|
|
20230809,160600,12058037010,3530,3530,3530,3530,0
|
|
20230809,160500,12058037010,3530,3530,3530,3530,0
|
|
20230809,160400,12058037010,3530,3530,3530,3530,0
|
|
20230809,160300,12058037010,3530,3530,3530,3530,0
|
|
20230809,160200,12058037010,3530,3530,3530,3530,0
|
|
20230809,160100,12058037010,3530,3530,3530,3530,0
|
|
20230809,160000,12058037010,3530,3530,3530,3530,33020
|
|
20230809,155900,12058037010,3530,3530,3530,3530,0
|
|
20230809,155800,12058037010,3530,3530,3530,3530,0
|
|
20230809,155700,12058037010,3530,3530,3530,3530,0
|
|
20230809,155600,12058037010,3530,3530,3530,3530,0
|
|
20230809,155500,12058037010,3530,3530,3530,3530,0
|
|
20230809,155400,12058037010,3530,3530,3530,3530,0
|
|
20230809,155300,12058037010,3530,3530,3530,3530,0
|
|
20230809,155200,12058037010,3530,3530,3530,3530,0
|
|
20230809,155100,12058037010,3530,3530,3530,3530,0
|
|
20230809,155000,12058037010,3530,3530,3530,3530,0
|
|
20230809,154900,12058037010,3530,3530,3530,3530,0
|
|
20230809,154800,12058037010,3530,3530,3530,3530,0
|
|
20230809,154700,12058037010,3530,3530,3530,3530,0
|
|
20230809,154600,12058037010,3530,3530,3530,3530,0
|
|
20230809,154500,12058037010,3530,3530,3530,3530,0
|
|
20230809,154400,12058037010,3530,3530,3530,3530,0
|
|
20230809,154300,12058037010,3530,3530,3530,3530,0
|
|
20230809,154200,12058037010,3530,3530,3530,3530,0
|
|
20230809,154100,12058037010,3530,3530,3530,3530,0
|
|
20230809,154000,12058037010,3530,3530,3530,3530,0
|
|
20230809,153900,12058037010,3530,3530,3530,3530,0
|
|
20230809,153800,12058037010,3530,3530,3530,3530,0
|
|
20230809,153700,12058037010,3530,3530,3530,3530,0
|
|
20230809,153600,12058037010,3530,3530,3530,3530,0
|
|
20230809,153500,12058037010,3530,3530,3530,3530,0
|
|
20230809,153400,12058037010,3530,3530,3530,3530,0
|
|
20230809,153300,12058037010,3530,3530,3530,3530,0
|
|
20230809,153200,12058037010,3530,3530,3530,3530,0
|
|
20230809,153100,12058037010,3530,3530,3530,3530,0
|
|
20230809,153000,12058037010,3530,3530,3530,3530,66040
|
|
20230809,152900,11941476410,3565,3565,3565,3565,0
|
|
20230809,152800,11941476410,3565,3565,3565,3565,0
|
|
20230809,152700,11941476410,3565,3565,3565,3565,0
|
|
20230809,152600,11941476410,3565,3565,3565,3565,0
|
|
20230809,152500,11941476410,3565,3565,3565,3565,0
|
|
20230809,152400,11941476410,3565,3565,3565,3565,0
|
|
20230809,152300,11941476410,3565,3565,3565,3565,0
|
|
20230809,152200,11941476410,3565,3565,3565,3565,0
|
|
20230809,152100,11941476410,3565,3565,3565,3565,0
|
|
20230809,152000,11941476410,3565,3565,3565,3565,0
|
|
20230809,151900,11941476410,3565,3570,3580,3565,4374
|
|
20230809,151800,11925858780,3570,3575,3575,3565,2209
|
|
20230809,151700,11917974225,3580,3585,3595,3575,3976
|
|
20230809,151600,11903736010,3595,3585,3595,3580,1712
|
|
20230809,151500,11897599115,3580,3595,3600,3575,7328
|
|
20230809,151400,11871321465,3595,3585,3600,3585,6877
|
|
20230809,151300,11846653980,3585,3600,3605,3585,2076
|
|
20230809,151200,11839195175,3610,3615,3615,3600,1455
|
|
20230809,151100,11833944275,3615,3615,3620,3615,833
|
|
20230809,151000,11830932480,3620,3605,3620,3605,2208
|
|
20230809,150900,11822951840,3605,3625,3635,3600,23134
|
|
20230809,150800,11739567475,3625,3620,3625,3620,1269
|
|
20230809,150700,11734973350,3615,3630,3630,3615,2319
|
|
20230809,150600,11726589065,3630,3620,3630,3610,3685
|
|
20230809,150500,11713239865,3620,3610,3620,3610,2268
|
|
20230809,150400,11705046145,3610,3610,3620,3605,4674
|
|
20230809,150300,11688172450,3610,3620,3620,3605,11250
|
|
20230809,150200,11647556380,3620,3630,3630,3620,15
|
|
20230809,150100,11647502070,3615,3620,3620,3610,8637
|
|
20230809,150000,11616315855,3630,3620,3630,3615,1269
|
|
20230809,145900,11611711020,3620,3640,3645,3620,750
|
|
20230809,145800,11608985210,3640,3630,3645,3630,2813
|
|
20230809,145700,11598748085,3650,3635,3650,3615,4302
|
|
20230809,145600,11583138785,3650,3635,3655,3635,1633
|
|
20230809,145500,11577186450,3645,3650,3650,3615,7238
|
|
20230809,145400,11550908145,3655,3645,3660,3645,434
|
|
20230809,145300,11549320965,3645,3650,3655,3645,790
|
|
20230809,145200,11546437225,3650,3650,3650,3645,641
|
|
20230809,145100,11544097815,3650,3650,3650,3650,1
|
|
20230809,145000,11544094165,3645,3650,3650,3645,296
|
|
20230809,144900,11543015055,3650,3645,3650,3645,143
|
|
20230809,144800,11542493220,3650,3650,3650,3650,0
|
|
20230809,144700,11542493220,3650,3650,3650,3650,274
|
|
20230809,144600,11541493120,3650,3650,3650,3635,969
|
|
20230809,144500,11537963305,3635,3645,3645,3635,2794
|
|
20230809,144400,11527806560,3650,3655,3655,3650,728
|
|
20230809,144300,11525147905,3655,3675,3675,3650,2039
|
|
20230809,144200,11517672375,3690,3680,3690,3680,4300
|
|
20230809,144100,11501848350,3680,3670,3680,3665,1250
|
|
20230809,144000,11497254330,3670,3635,3670,3635,2724
|
|
20230809,143900,11487298440,3630,3625,3650,3615,715
|
|
20230809,143800,11484701730,3630,3625,3630,3615,2680
|
|
20230809,143700,11474999130,3625,3635,3635,3625,866
|
|
20230809,143600,11471856220,3635,3635,3635,3635,213
|
|
20230809,143500,11471081965,3635,3645,3645,3635,327
|
|
20230809,143400,11469891050,3640,3630,3640,3630,1362
|
|
20230809,143300,11464944300,3625,3635,3635,3625,2085
|
|
20230809,143200,11457377065,3645,3645,3645,3630,164
|
|
20230809,143100,11456781640,3630,3635,3635,3630,924
|
|
20230809,143000,11453422905,3650,3650,3650,3630,498
|
|
20230809,142900,11451609560,3655,3660,3660,3655,34
|
|
20230809,142800,11451485125,3650,3655,3655,3650,1009
|
|
20230809,142700,11447800760,3650,3655,3655,3650,3089
|
|
20230809,142600,11436524570,3655,3675,3675,3655,1565
|
|
20230809,142500,11430798050,3670,3685,3685,3670,3194
|
|
20230809,142400,11419044740,3700,3685,3700,3680,2002
|
|
20230809,142300,11411677135,3700,3685,3700,3680,36
|
|
20230809,142200,11411544615,3700,3685,3700,3680,684
|
|
20230809,142100,11409026595,3700,3705,3705,3685,522
|
|
20230809,142000,11407101200,3705,3705,3705,3690,649
|
|
20230809,141900,11404700525,3705,3700,3705,3700,223
|
|
20230809,141800,11403874670,3705,3700,3705,3695,743
|
|
20230809,141700,11401126415,3700,3685,3700,3685,2198
|
|
20230809,141600,11393021210,3685,3685,3685,3685,61
|
|
20230809,141500,11392796425,3685,3680,3690,3680,256
|
|
20230809,141400,11391852180,3680,3670,3680,3665,352
|
|
20230809,141300,11390558215,3665,3665,3665,3665,1001
|
|
20230809,141200,11386889550,3670,3670,3670,3670,80
|
|
20230809,141100,11386595950,3660,3655,3670,3655,5482
|
|
20230809,141000,11366548650,3660,3670,3670,3660,3784
|
|
20230809,140900,11352690015,3670,3675,3680,3670,1292
|
|
20230809,140800,11347947885,3680,3685,3685,3680,973
|
|
20230809,140700,11344366055,3685,3685,3685,3685,12
|
|
20230809,140600,11344321835,3690,3685,3690,3685,164
|
|
20230809,140500,11343716995,3690,3690,3690,3685,430
|
|
20230809,140400,11342132395,3690,3690,3690,3690,56
|
|
20230809,140300,11341925755,3685,3685,3685,3685,2
|
|
20230809,140200,11341918385,3685,3690,3690,3685,213
|
|
20230809,140100,11341133415,3695,3695,3695,3690,1388
|
|
20230809,140000,11336010035,3690,3675,3690,3675,1474
|
|
20230809,135900,11330578050,3665,3670,3670,3665,784
|
|
20230809,135800,11327703640,3670,3670,3670,3665,1392
|
|
20230809,135700,11322599670,3680,3680,3680,3670,1183
|
|
20230809,135600,11318250895,3685,3690,3690,3685,518
|
|
20230809,135500,11316342055,3685,3690,3690,3685,58
|
|
20230809,135400,11316128055,3700,3690,3700,3685,1448
|
|
20230809,135300,11310790185,3705,3700,3705,3685,1040
|
|
20230809,135200,11306949875,3705,3700,3705,3690,1415
|
|
20230809,135100,11301717225,3700,3695,3700,3690,1121
|
|
20230809,135000,11297575115,3695,3685,3695,3680,5340
|
|
20230809,134900,11277876795,3690,3670,3690,3670,5892
|
|
20230809,134800,11256209080,3670,3670,3670,3660,328
|
|
20230809,134700,11255008190,3670,3665,3670,3665,910
|
|
20230809,134600,11251672765,3650,3660,3665,3650,1679
|
|
20230809,134500,11245525745,3660,3655,3660,3655,525
|
|
20230809,134400,11243606860,3655,3660,3660,3655,1490
|
|
20230809,134300,11238160835,3660,3655,3660,3655,2183
|
|
20230809,134200,11230181315,3660,3660,3665,3660,212
|
|
20230809,134100,11229405370,3660,3660,3665,3660,275
|
|
20230809,134000,11228398720,3665,3660,3665,3660,101
|
|
20230809,133900,11228029055,3665,3645,3665,3645,1833
|
|
20230809,133800,11221325335,3645,3650,3650,3645,402
|
|
20230809,133700,11219860035,3645,3645,3650,3645,626
|
|
20230809,133600,11217575765,3645,3645,3645,3645,0
|
|
20230809,133500,11217575765,3645,3630,3645,3630,2
|
|
20230809,133400,11217568490,3645,3630,3645,3630,180
|
|
20230809,133300,11216915030,3635,3645,3645,3630,456
|
|
20230809,133200,11215255900,3640,3635,3650,3635,22
|
|
20230809,133100,11215175850,3635,3630,3640,3620,517
|
|
20230809,133000,11213304105,3630,3635,3635,3620,2144
|
|
20230809,132900,11205525020,3635,3645,3650,3635,1584
|
|
20230809,132800,11199751710,3635,3615,3645,3615,1792
|
|
20230809,132700,11193252690,3615,3610,3615,3605,10157
|
|
20230809,132600,11156629215,3610,3630,3630,3610,10175
|
|
20230809,132500,11119837890,3640,3635,3640,3635,678
|
|
20230809,132400,11117373355,3640,3640,3640,3640,23
|
|
20230809,132300,11117289635,3645,3645,3650,3645,201
|
|
20230809,132200,11116555995,3650,3640,3650,3640,300
|
|
20230809,132100,11115461005,3640,3625,3640,3625,2522
|
|
20230809,132000,11106301250,3625,3630,3630,3625,266
|
|
20230809,131900,11105335875,3625,3620,3630,3620,417
|
|
20230809,131800,11103825630,3620,3635,3635,3620,2426
|
|
20230809,131700,11095025295,3635,3640,3640,3635,1098
|
|
20230809,131600,11091031605,3640,3645,3655,3640,3528
|
|
20230809,131500,11078184380,3650,3660,3660,3645,458
|
|
20230809,131400,11076512475,3660,3650,3660,3645,2126
|
|
20230809,131300,11068736915,3660,3660,3660,3660,0
|
|
20230809,131200,11068736915,3660,3655,3660,3655,187
|
|
20230809,131100,11068053380,3655,3655,3655,3640,1893
|
|
20230809,131000,11061151680,3655,3645,3670,3640,1937
|
|
20230809,130900,11054092865,3650,3665,3665,3650,1222
|
|
20230809,130800,11049618760,3665,3670,3670,3665,465
|
|
20230809,130700,11047913545,3670,3675,3675,3670,516
|
|
20230809,130600,11046017500,3675,3675,3675,3670,286
|
|
20230809,130500,11044967735,3670,3670,3670,3670,200
|
|
20230809,130400,11044233735,3670,3670,3670,3670,239
|
|
20230809,130300,11043356605,3670,3655,3675,3655,704
|
|
20230809,130200,11040777180,3655,3650,3655,3645,533
|
|
20230809,130100,11038834010,3655,3660,3660,3650,1272
|
|
20230809,130000,11034189980,3660,3655,3665,3650,143
|
|
20230809,125900,11033666950,3655,3660,3660,3655,22
|
|
20230809,125800,11033586535,3655,3680,3680,3655,116
|
|
20230809,125700,11033161105,3665,3660,3665,3650,1116
|
|
20230809,125600,11029077470,3660,3650,3680,3650,1054
|
|
20230809,125500,11025204035,3650,3655,3660,3650,2690
|
|
20230809,125400,11015380515,3655,3660,3660,3655,75
|
|
20230809,125300,11015106365,3660,3660,3660,3660,3
|
|
20230809,125200,11015095385,3660,3655,3660,3655,357
|
|
20230809,125100,11013790545,3655,3665,3665,3655,3240
|
|
20230809,125000,11001926565,3665,3665,3665,3665,443
|
|
20230809,124900,11000302970,3665,3660,3665,3655,1308
|
|
20230809,124800,10995516985,3660,3675,3675,3660,1184
|
|
20230809,124700,10991178765,3675,3680,3680,3670,409
|
|
20230809,124600,10989674585,3680,3685,3690,3680,58
|
|
20230809,124500,10989461130,3685,3695,3695,3680,952
|
|
20230809,124400,10985953790,3685,3695,3695,3685,40
|
|
20230809,124300,10985806380,3680,3695,3695,3680,734
|
|
20230809,124200,10983104110,3695,3695,3695,3695,2
|
|
20230809,124100,10983096720,3700,3695,3700,3695,380
|
|
20230809,124000,10981692155,3690,3705,3715,3690,410
|
|
20230809,123900,10980176390,3715,3705,3715,3700,1402
|
|
20230809,123800,10974982880,3705,3705,3720,3705,624
|
|
20230809,123700,10972670875,3705,3715,3720,3705,1944
|
|
20230809,123600,10965468015,3715,3715,3720,3705,5
|
|
20230809,123500,10965449445,3720,3715,3720,3715,1224
|
|
20230809,123400,10960898680,3715,3715,3715,3715,182
|
|
20230809,123300,10960222550,3715,3705,3715,3700,1056
|
|
20230809,123200,10956312705,3705,3705,3715,3705,530
|
|
20230809,123100,10954349045,3705,3715,3715,3705,731
|
|
20230809,123000,10951640175,3715,3705,3725,3705,2307
|
|
20230809,122900,10943055515,3720,3700,3720,3700,1928
|
|
20230809,122800,10935902325,3700,3690,3700,3690,508
|
|
20230809,122700,10934022755,3690,3690,3690,3680,1961
|
|
20230809,122600,10926794400,3690,3705,3705,3690,1776
|
|
20230809,122500,10920216510,3710,3705,3710,3705,746
|
|
20230809,122400,10917450715,3710,3715,3725,3710,2678
|
|
20230809,122300,10907506755,3720,3730,3730,3720,2797
|
|
20230809,122200,10897084200,3725,3710,3725,3705,3049
|
|
20230809,122100,10885759525,3730,3675,3730,3675,10066
|
|
20230809,122000,10848391660,3670,3665,3670,3665,162
|
|
20230809,121900,10847797730,3665,3655,3665,3655,440
|
|
20230809,121800,10846188570,3655,3655,3655,3655,367
|
|
20230809,121700,10844847185,3660,3650,3660,3650,210
|
|
20230809,121600,10844080635,3650,3655,3655,3645,1442
|
|
20230809,121500,10838815655,3660,3665,3665,3655,546
|
|
20230809,121400,10836817105,3665,3655,3665,3655,13
|
|
20230809,121300,10836769530,3645,3655,3665,3645,1122
|
|
20230809,121200,10832663840,3640,3640,3640,3635,3161
|
|
20230809,121100,10821157810,3640,3655,3655,3640,991
|
|
20230809,121000,10817548615,3650,3650,3650,3645,1741
|
|
20230809,120900,10811202185,3655,3655,3655,3650,624
|
|
20230809,120800,10808921520,3655,3640,3665,3635,1762
|
|
20230809,120700,10802511735,3650,3650,3660,3645,944
|
|
20230809,120600,10799067185,3665,3650,3665,3650,2873
|
|
20230809,120500,10788539755,3655,3665,3670,3655,1573
|
|
20230809,120400,10782778445,3665,3665,3670,3665,346
|
|
20230809,120300,10781509145,3670,3640,3670,3640,1693
|
|
20230809,120200,10775329900,3655,3655,3660,3640,869
|
|
20230809,120100,10772163005,3650,3660,3670,3640,1987
|
|
20230809,120000,10764912970,3660,3655,3675,3645,6140
|
|
20230809,115900,10742513680,3660,3660,3680,3660,2677
|
|
20230809,115800,10732712690,3660,3680,3690,3660,2289
|
|
20230809,115700,10724299690,3680,3700,3700,3680,1429
|
|
20230809,115600,10719029510,3705,3710,3720,3695,1172
|
|
20230809,115500,10714687205,3710,3690,3710,3685,1594
|
|
20230809,115400,10708793350,3690,3695,3710,3670,7087
|
|
20230809,115300,10682668515,3695,3745,3755,3690,11485
|
|
20230809,115200,10639995160,3735,3770,3800,3710,28101
|
|
20230809,115100,10534221625,3775,3710,3775,3700,17430
|
|
20230809,115000,10469000850,3715,3720,3740,3700,17717
|
|
20230809,114900,10402943910,3715,3660,3720,3660,7245
|
|
20230809,114800,10376162185,3685,3695,3710,3655,12043
|
|
20230809,114700,10331808085,3710,3680,3725,3680,23357
|
|
20230809,114600,10245315440,3695,3675,3695,3670,6864
|
|
20230809,114500,10220047350,3680,3645,3680,3645,14535
|
|
20230809,114400,10166898815,3645,3645,3645,3640,17
|
|
20230809,114300,10166836920,3645,3635,3645,3625,897
|
|
20230809,114200,10163575385,3620,3620,3625,3620,1277
|
|
20230809,114100,10158951190,3620,3630,3635,3620,239
|
|
20230809,114000,10158085170,3620,3625,3625,3620,882
|
|
20230809,113900,10154891390,3630,3635,3635,3630,516
|
|
20230809,113800,10153018210,3635,3635,3640,3635,42
|
|
20230809,113700,10152865340,3640,3625,3640,3620,199
|
|
20230809,113600,10152144055,3620,3615,3635,3615,944
|
|
20230809,113500,10148729705,3620,3645,3645,3620,2054
|
|
20230809,113400,10141269980,3645,3650,3650,3645,1472
|
|
20230809,113300,10135904325,3650,3675,3680,3650,4176
|
|
20230809,113200,10120620990,3675,3640,3675,3630,1627
|
|
20230809,113100,10114662555,3630,3655,3665,3630,2910
|
|
20230809,113000,10104025920,3655,3635,3665,3635,5885
|
|
20230809,112900,10082498930,3640,3630,3650,3620,2979
|
|
20230809,112800,10071687280,3630,3650,3650,3630,779
|
|
20230809,112700,10068849305,3650,3655,3655,3650,75
|
|
20230809,112600,10068575545,3650,3650,3655,3650,1999
|
|
20230809,112500,10061278625,3650,3635,3650,3635,1028
|
|
20230809,112400,10057529370,3645,3630,3645,3630,32
|
|
20230809,112300,10057412895,3620,3625,3645,3620,1197
|
|
20230809,112200,10053075675,3625,3635,3640,3620,1319
|
|
20230809,112100,10048285605,3635,3640,3645,3635,291
|
|
20230809,112000,10047227265,3640,3630,3640,3630,983
|
|
20230809,111900,10043649760,3630,3625,3630,3625,11
|
|
20230809,111800,10043609860,3625,3595,3630,3595,2158
|
|
20230809,111700,10035844705,3600,3610,3610,3600,2621
|
|
20230809,111600,10026397170,3605,3615,3620,3605,5526
|
|
20230809,111500,10006438270,3620,3600,3620,3600,5534
|
|
20230809,111400,9986512855,3600,3600,3600,3595,403
|
|
20230809,111300,9985062730,3600,3610,3615,3595,7430
|
|
20230809,111200,9958310295,3600,3630,3650,3600,6240
|
|
20230809,111100,9935740240,3630,3600,3630,3595,5652
|
|
20230809,111000,9915379330,3600,3585,3600,3585,2733
|
|
20230809,110900,9905545300,3600,3590,3600,3580,4679
|
|
20230809,110800,9888705045,3580,3595,3600,3565,8044
|
|
20230809,110700,9859810355,3595,3595,3600,3595,4169
|
|
20230809,110600,9844822795,3590,3585,3600,3585,4521
|
|
20230809,110500,9828582065,3585,3565,3585,3565,4712
|
|
20230809,110400,9811735180,3565,3545,3565,3545,2933
|
|
20230809,110300,9801295305,3545,3555,3555,3535,8833
|
|
20230809,110200,9770011000,3560,3565,3565,3545,5888
|
|
20230809,110100,9749095845,3565,3570,3570,3560,881
|
|
20230809,110000,9745955175,3570,3575,3590,3560,5879
|
|
20230809,105900,9724933840,3570,3570,3575,3555,11793
|
|
20230809,105800,9682946545,3565,3590,3590,3540,10425
|
|
20230809,105700,9645772005,3590,3600,3600,3580,6340
|
|
20230809,105600,9623019005,3600,3615,3615,3585,4521
|
|
20230809,105500,9606782350,3615,3585,3630,3570,10203
|
|
20230809,105400,9570212975,3585,3620,3630,3565,12239
|
|
20230809,105300,9526244540,3630,3640,3645,3605,5158
|
|
20230809,105200,9507583360,3645,3625,3670,3585,24130
|
|
20230809,105100,9420382640,3625,3665,3670,3625,11628
|
|
20230809,105000,9377983285,3665,3680,3685,3665,5660
|
|
20230809,104900,9357218975,3675,3700,3705,3675,11408
|
|
20230809,104800,9315102940,3700,3700,3710,3700,890
|
|
20230809,104700,9311809930,3710,3700,3710,3700,1965
|
|
20230809,104600,9304532165,3700,3710,3710,3700,892
|
|
20230809,104500,9301227085,3710,3730,3730,3710,3050
|
|
20230809,104400,9289883630,3730,3710,3730,3710,3664
|
|
20230809,104300,9276271690,3710,3715,3715,3710,924
|
|
20230809,104200,9272840125,3715,3720,3720,3700,5037
|
|
20230809,104100,9254176215,3710,3710,3710,3710,497
|
|
20230809,104000,9252332345,3710,3710,3710,3700,4794
|
|
20230809,103900,9234571680,3710,3715,3725,3710,4218
|
|
20230809,103800,9218910110,3710,3720,3720,3705,6302
|
|
20230809,103700,9195518390,3720,3710,3720,3710,169
|
|
20230809,103600,9194890370,3715,3715,3715,3700,6512
|
|
20230809,103500,9170765825,3725,3725,3725,3715,1987
|
|
20230809,103400,9163366410,3720,3730,3735,3710,5126
|
|
20230809,103300,9144306260,3725,3725,3735,3725,359
|
|
20230809,103200,9142968970,3725,3730,3745,3710,6888
|
|
20230809,103100,9117339005,3745,3735,3745,3725,3221
|
|
20230809,103000,9105323675,3725,3730,3745,3720,9382
|
|
20230809,102900,9070373590,3730,3735,3735,3715,9911
|
|
20230809,102800,9033511040,3730,3725,3745,3725,3471
|
|
20230809,102700,9020536805,3725,3730,3735,3720,6963
|
|
20230809,102600,8994582740,3730,3745,3750,3730,1505
|
|
20230809,102500,8988958440,3745,3755,3760,3740,4965
|
|
20230809,102400,8970360405,3755,3760,3780,3750,4479
|
|
20230809,102300,8953471385,3760,3730,3780,3730,8882
|
|
20230809,102200,8920098900,3735,3720,3735,3715,4767
|
|
20230809,102100,8902361910,3710,3730,3740,3710,10558
|
|
20230809,102000,8863090965,3735,3735,3740,3735,793
|
|
20230809,101900,8860129065,3725,3720,3725,3715,3168
|
|
20230809,101800,8848345090,3720,3745,3745,3715,3796
|
|
20230809,101700,8834185720,3745,3735,3745,3735,116
|
|
20230809,101600,8833752350,3745,3745,3745,3730,2146
|
|
20230809,101500,8825727900,3750,3740,3755,3740,7386
|
|
20230809,101400,8798045660,3740,3720,3745,3720,2671
|
|
20230809,101300,8788093610,3720,3720,3725,3715,1507
|
|
20230809,101200,8782491815,3715,3730,3730,3715,6805
|
|
20230809,101100,8757142865,3730,3720,3740,3720,5587
|
|
20230809,101000,8736314605,3720,3745,3750,3710,5549
|
|
20230809,100900,8715636510,3750,3715,3755,3715,11816
|
|
20230809,100800,8671627735,3720,3710,3720,3665,29086
|
|
20230809,100700,8563992555,3705,3745,3745,3700,22172
|
|
20230809,100600,8481692600,3745,3760,3775,3745,6277
|
|
20230809,100500,8458152450,3780,3780,3780,3755,10342
|
|
20230809,100400,8419169065,3780,3775,3780,3775,1217
|
|
20230809,100300,8414571585,3780,3785,3785,3770,2836
|
|
20230809,100200,8403863955,3785,3785,3785,3775,5490
|
|
20230809,100100,8383102050,3785,3800,3800,3770,3732
|
|
20230809,100000,8368946455,3800,3785,3800,3775,8252
|
|
20230809,095900,8337632650,3785,3770,3790,3760,516
|
|
20230809,095800,8335686535,3770,3770,3795,3760,6900
|
|
20230809,095700,8309677650,3775,3760,3800,3755,6868
|
|
20230809,095600,8283701960,3755,3775,3775,3755,8211
|
|
20230809,095500,8252786230,3785,3795,3795,3775,1613
|
|
20230809,095400,8246680360,3800,3820,3820,3790,3748
|
|
20230809,095300,8232419155,3810,3800,3825,3800,8290
|
|
20230809,095200,8200773260,3800,3775,3800,3765,16762
|
|
20230809,095100,8137261255,3780,3760,3795,3755,7008
|
|
20230809,095000,8110809375,3775,3730,3800,3725,25763
|
|
20230809,094900,8013982415,3730,3810,3830,3730,59860
|
|
20230809,094800,7786891840,3810,3830,3835,3810,6282
|
|
20230809,094700,7762889410,3830,3840,3850,3830,19029
|
|
20230809,094600,7689770080,3830,3815,3835,3810,23797
|
|
20230809,094500,7598777235,3815,3815,3825,3810,22504
|
|
20230809,094400,7512879255,3810,3825,3840,3810,21669
|
|
20230809,094300,7430081300,3820,3855,3860,3820,41833
|
|
20230809,094200,7269786955,3865,3860,3870,3840,13376
|
|
20230809,094100,7218241765,3865,3860,3880,3860,12855
|
|
20230809,094000,7168536385,3865,3870,3880,3840,29144
|
|
20230809,093900,7056101835,3870,3900,3910,3870,11388
|
|
20230809,093800,7011897810,3910,3900,3920,3885,8882
|
|
20230809,093700,6977253560,3900,3915,3930,3900,14048
|
|
20230809,093600,6922304325,3915,3865,3950,3845,42154
|
|
20230809,093500,6757199970,3840,3870,3880,3840,32595
|
|
20230809,093400,6631634500,3865,3895,3920,3860,28418
|
|
20230809,093300,6521148160,3895,3925,3930,3890,23411
|
|
20230809,093200,6429732775,3905,3930,3940,3885,22350
|
|
20230809,093100,6342145050,3940,3885,3950,3860,52453
|
|
20230809,093000,6137749480,3875,3870,3895,3860,27994
|
|
20230809,092900,6029246155,3870,3900,3950,3855,58113
|
|
20230809,092800,5802373435,3900,3835,3920,3825,85579
|
|
20230809,092700,5472794560,3825,3950,3980,3810,123442
|
|
20230809,092600,4995720985,3950,3800,4110,3795,372806
|
|
20230809,092500,3526261670,3790,3790,3790,3790,0
|
|
20230809,092400,3526261670,3790,3790,3790,3790,0
|
|
20230809,092300,3526261670,3790,3735,3790,3710,50894
|
|
20230809,092200,3335199295,3745,3700,3770,3700,52285
|
|
20230809,092100,3139780035,3700,3685,3750,3655,51206
|
|
20230809,092000,2949879000,3685,3675,3685,3660,36178
|
|
20230809,091900,2816858670,3675,3635,3685,3620,22332
|
|
20230809,091800,2734998540,3630,3645,3650,3605,6867
|
|
20230809,091700,2710057450,3640,3605,3640,3590,21369
|
|
20230809,091600,2632877530,3620,3640,3640,3605,9455
|
|
20230809,091500,2598642850,3640,3615,3640,3585,17896
|
|
20230809,091400,2533889875,3620,3620,3640,3575,81582
|
|
20230809,091300,2239516970,3620,3700,3700,3525,44235
|
|
20230809,091200,2079597705,3700,3535,3700,3520,130730
|
|
20230809,091100,1604406250,3535,3525,3540,3500,11289
|
|
20230809,091000,1564655220,3525,3500,3550,3495,15875
|
|
20230809,090900,1508598880,3500,3460,3500,3455,24098
|
|
20230809,090800,1424912075,3480,3530,3545,3455,32607
|
|
20230809,090700,1310710265,3550,3520,3560,3475,25765
|
|
20230809,090600,1220145370,3490,3565,3565,3480,33763
|
|
20230809,090500,1100798900,3560,3480,3560,3475,36592
|
|
20230809,090400,972399120,3475,3460,3485,3450,23391
|
|
20230809,090300,891379590,3465,3415,3470,3405,27159
|
|
20230809,090200,797747550,3420,3390,3440,3355,35823
|
|
20230809,090100,675908735,3375,3415,3455,3355,58220
|
|
20230809,090000,476875415,3410,3450,3580,3405,137211
|