644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,194000,10787555245,2360,2360,2360,2360,0
|
|
20230809,193900,10787555245,2360,2360,2360,2360,0
|
|
20230809,193800,10787555245,2360,2360,2360,2360,0
|
|
20230809,193700,10787555245,2360,2360,2360,2360,0
|
|
20230809,193600,10787555245,2360,2360,2360,2360,0
|
|
20230809,193500,10787555245,2360,2360,2360,2360,0
|
|
20230809,193400,10787555245,2360,2360,2360,2360,0
|
|
20230809,193300,10787555245,2360,2360,2360,2360,0
|
|
20230809,193200,10787555245,2360,2360,2360,2360,0
|
|
20230809,193100,10787555245,2360,2360,2360,2360,0
|
|
20230809,193000,10787555245,2360,2360,2360,2360,0
|
|
20230809,192900,10787555245,2360,2360,2360,2360,0
|
|
20230809,192800,10787555245,2360,2360,2360,2360,0
|
|
20230809,192700,10787555245,2360,2360,2360,2360,0
|
|
20230809,192600,10787555245,2360,2360,2360,2360,0
|
|
20230809,192500,10787555245,2360,2360,2360,2360,0
|
|
20230809,192400,10787555245,2360,2360,2360,2360,0
|
|
20230809,192300,10787555245,2360,2360,2360,2360,0
|
|
20230809,192200,10787555245,2360,2360,2360,2360,0
|
|
20230809,192100,10787555245,2360,2360,2360,2360,0
|
|
20230809,192000,10787555245,2360,2360,2360,2360,0
|
|
20230809,191900,10787555245,2360,2360,2360,2360,0
|
|
20230809,191800,10787555245,2360,2360,2360,2360,0
|
|
20230809,191700,10787555245,2360,2360,2360,2360,0
|
|
20230809,191600,10787555245,2360,2360,2360,2360,0
|
|
20230809,191500,10787555245,2360,2360,2360,2360,0
|
|
20230809,191400,10787555245,2360,2360,2360,2360,0
|
|
20230809,191300,10787555245,2360,2360,2360,2360,0
|
|
20230809,191200,10787555245,2360,2360,2360,2360,0
|
|
20230809,191100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,191000,10787555245,2360,2360,2360,2360,0
|
|
20230809,190900,10787555245,2360,2360,2360,2360,0
|
|
20230809,190800,10787555245,2360,2360,2360,2360,0
|
|
20230809,190700,10787555245,2360,2360,2360,2360,0
|
|
20230809,190600,10787555245,2360,2360,2360,2360,0
|
|
20230809,190500,10787555245,2360,2360,2360,2360,0
|
|
20230809,190400,10787555245,2360,2360,2360,2360,0
|
|
20230809,190300,10787555245,2360,2360,2360,2360,0
|
|
20230809,190200,10787555245,2360,2360,2360,2360,0
|
|
20230809,190100,10787555245,2360,2360,2360,2360,0
|
|
20230809,190000,10787555245,2360,2360,2360,2360,0
|
|
20230809,185900,10787555245,2360,2360,2360,2360,0
|
|
20230809,185800,10787555245,2360,2360,2360,2360,0
|
|
20230809,185700,10787555245,2360,2360,2360,2360,0
|
|
20230809,185600,10787555245,2360,2360,2360,2360,0
|
|
20230809,185500,10787555245,2360,2360,2360,2360,0
|
|
20230809,185400,10787555245,2360,2360,2360,2360,0
|
|
20230809,185300,10787555245,2360,2360,2360,2360,0
|
|
20230809,185200,10787555245,2360,2360,2360,2360,0
|
|
20230809,185100,10787555245,2360,2360,2360,2360,0
|
|
20230809,185000,10787555245,2360,2360,2360,2360,0
|
|
20230809,184900,10787555245,2360,2360,2360,2360,0
|
|
20230809,184800,10787555245,2360,2360,2360,2360,0
|
|
20230809,184700,10787555245,2360,2360,2360,2360,0
|
|
20230809,184600,10787555245,2360,2360,2360,2360,0
|
|
20230809,184500,10787555245,2360,2360,2360,2360,0
|
|
20230809,184400,10787555245,2360,2360,2360,2360,0
|
|
20230809,184300,10787555245,2360,2360,2360,2360,0
|
|
20230809,184200,10787555245,2360,2360,2360,2360,0
|
|
20230809,184100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,184000,10787555245,2360,2360,2360,2360,0
|
|
20230809,183900,10787555245,2360,2360,2360,2360,0
|
|
20230809,183800,10787555245,2360,2360,2360,2360,0
|
|
20230809,183700,10787555245,2360,2360,2360,2360,0
|
|
20230809,183600,10787555245,2360,2360,2360,2360,0
|
|
20230809,183500,10787555245,2360,2360,2360,2360,0
|
|
20230809,183400,10787555245,2360,2360,2360,2360,0
|
|
20230809,183300,10787555245,2360,2360,2360,2360,0
|
|
20230809,183200,10787555245,2360,2360,2360,2360,0
|
|
20230809,183100,10787555245,2360,2360,2360,2360,0
|
|
20230809,183000,10787555245,2360,2360,2360,2360,0
|
|
20230809,182900,10787555245,2360,2360,2360,2360,0
|
|
20230809,182800,10787555245,2360,2360,2360,2360,0
|
|
20230809,182700,10787555245,2360,2360,2360,2360,0
|
|
20230809,182600,10787555245,2360,2360,2360,2360,0
|
|
20230809,182500,10787555245,2360,2360,2360,2360,0
|
|
20230809,182400,10787555245,2360,2360,2360,2360,0
|
|
20230809,182300,10787555245,2360,2360,2360,2360,0
|
|
20230809,182200,10787555245,2360,2360,2360,2360,0
|
|
20230809,182100,10787555245,2360,2360,2360,2360,0
|
|
20230809,182000,10787555245,2360,2360,2360,2360,0
|
|
20230809,181900,10787555245,2360,2360,2360,2360,0
|
|
20230809,181800,10787555245,2360,2360,2360,2360,0
|
|
20230809,181700,10787555245,2360,2360,2360,2360,0
|
|
20230809,181600,10787555245,2360,2360,2360,2360,0
|
|
20230809,181500,10787555245,2360,2360,2360,2360,0
|
|
20230809,181400,10787555245,2360,2360,2360,2360,0
|
|
20230809,181300,10787555245,2360,2360,2360,2360,0
|
|
20230809,181200,10787555245,2360,2360,2360,2360,0
|
|
20230809,181100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,181000,10787555245,2360,2360,2360,2360,0
|
|
20230809,180900,10787555245,2360,2360,2360,2360,0
|
|
20230809,180800,10787555245,2360,2360,2360,2360,0
|
|
20230809,180700,10787555245,2360,2360,2360,2360,0
|
|
20230809,180600,10787555245,2360,2360,2360,2360,0
|
|
20230809,180500,10787555245,2360,2360,2360,2360,0
|
|
20230809,180400,10787555245,2360,2360,2360,2360,0
|
|
20230809,180300,10787555245,2360,2360,2360,2360,0
|
|
20230809,180200,10787555245,2360,2360,2360,2360,0
|
|
20230809,180100,10787555245,2360,2360,2360,2360,0
|
|
20230809,180000,10787555245,2360,2360,2360,2360,0
|
|
20230809,175900,10787555245,2360,2360,2360,2360,0
|
|
20230809,175800,10787555245,2360,2360,2360,2360,0
|
|
20230809,175700,10787555245,2360,2360,2360,2360,0
|
|
20230809,175600,10787555245,2360,2360,2360,2360,0
|
|
20230809,175500,10787555245,2360,2360,2360,2360,0
|
|
20230809,175400,10787555245,2360,2360,2360,2360,0
|
|
20230809,175300,10787555245,2360,2360,2360,2360,0
|
|
20230809,175200,10787555245,2360,2360,2360,2360,0
|
|
20230809,175100,10787555245,2360,2360,2360,2360,0
|
|
20230809,175000,10787555245,2360,2360,2360,2360,0
|
|
20230809,174900,10787555245,2360,2360,2360,2360,0
|
|
20230809,174800,10787555245,2360,2360,2360,2360,0
|
|
20230809,174700,10787555245,2360,2360,2360,2360,0
|
|
20230809,174600,10787555245,2360,2360,2360,2360,0
|
|
20230809,174500,10787555245,2360,2360,2360,2360,0
|
|
20230809,174400,10787555245,2360,2360,2360,2360,0
|
|
20230809,174300,10787555245,2360,2360,2360,2360,0
|
|
20230809,174200,10787555245,2360,2360,2360,2360,0
|
|
20230809,174100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,174000,10787555245,2360,2360,2360,2360,0
|
|
20230809,173900,10787555245,2360,2360,2360,2360,0
|
|
20230809,173800,10787555245,2360,2360,2360,2360,0
|
|
20230809,173700,10787555245,2360,2360,2360,2360,0
|
|
20230809,173600,10787555245,2360,2360,2360,2360,0
|
|
20230809,173500,10787555245,2360,2360,2360,2360,0
|
|
20230809,173400,10787555245,2360,2360,2360,2360,0
|
|
20230809,173300,10787555245,2360,2360,2360,2360,0
|
|
20230809,173200,10787555245,2360,2360,2360,2360,0
|
|
20230809,173100,10787555245,2360,2360,2360,2360,0
|
|
20230809,173000,10787555245,2360,2360,2360,2360,0
|
|
20230809,172900,10787555245,2360,2360,2360,2360,0
|
|
20230809,172800,10787555245,2360,2360,2360,2360,0
|
|
20230809,172700,10787555245,2360,2360,2360,2360,0
|
|
20230809,172600,10787555245,2360,2360,2360,2360,0
|
|
20230809,172500,10787555245,2360,2360,2360,2360,0
|
|
20230809,172400,10787555245,2360,2360,2360,2360,0
|
|
20230809,172300,10787555245,2360,2360,2360,2360,0
|
|
20230809,172200,10787555245,2360,2360,2360,2360,0
|
|
20230809,172100,10787555245,2360,2360,2360,2360,0
|
|
20230809,172000,10787555245,2360,2360,2360,2360,0
|
|
20230809,171900,10787555245,2360,2360,2360,2360,0
|
|
20230809,171800,10787555245,2360,2360,2360,2360,0
|
|
20230809,171700,10787555245,2360,2360,2360,2360,0
|
|
20230809,171600,10787555245,2360,2360,2360,2360,0
|
|
20230809,171500,10787555245,2360,2360,2360,2360,0
|
|
20230809,171400,10787555245,2360,2360,2360,2360,0
|
|
20230809,171300,10787555245,2360,2360,2360,2360,0
|
|
20230809,171200,10787555245,2360,2360,2360,2360,0
|
|
20230809,171100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,171000,10787555245,2360,2360,2360,2360,0
|
|
20230809,170900,10787555245,2360,2360,2360,2360,0
|
|
20230809,170800,10787555245,2360,2360,2360,2360,0
|
|
20230809,170700,10787555245,2360,2360,2360,2360,0
|
|
20230809,170600,10787555245,2360,2360,2360,2360,0
|
|
20230809,170500,10787555245,2360,2360,2360,2360,0
|
|
20230809,170400,10787555245,2360,2360,2360,2360,0
|
|
20230809,170300,10787555245,2360,2360,2360,2360,0
|
|
20230809,170200,10787555245,2360,2360,2360,2360,0
|
|
20230809,170100,10787555245,2360,2360,2360,2360,0
|
|
20230809,170000,10787555245,2360,2360,2360,2360,0
|
|
20230809,165900,10787555245,2360,2360,2360,2360,0
|
|
20230809,165800,10787555245,2360,2360,2360,2360,0
|
|
20230809,165700,10787555245,2360,2360,2360,2360,0
|
|
20230809,165600,10787555245,2360,2360,2360,2360,0
|
|
20230809,165500,10787555245,2360,2360,2360,2360,0
|
|
20230809,165400,10787555245,2360,2360,2360,2360,0
|
|
20230809,165300,10787555245,2360,2360,2360,2360,0
|
|
20230809,165200,10787555245,2360,2360,2360,2360,0
|
|
20230809,165100,10787555245,2360,2360,2360,2360,0
|
|
20230809,165000,10787555245,2360,2360,2360,2360,0
|
|
20230809,164900,10787555245,2360,2360,2360,2360,0
|
|
20230809,164800,10787555245,2360,2360,2360,2360,0
|
|
20230809,164700,10787555245,2360,2360,2360,2360,0
|
|
20230809,164600,10787555245,2360,2360,2360,2360,0
|
|
20230809,164500,10787555245,2360,2360,2360,2360,0
|
|
20230809,164400,10787555245,2360,2360,2360,2360,0
|
|
20230809,164300,10787555245,2360,2360,2360,2360,0
|
|
20230809,164200,10787555245,2360,2360,2360,2360,0
|
|
20230809,164100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,164000,10787555245,2360,2360,2360,2360,0
|
|
20230809,163900,10787555245,2360,2360,2360,2360,0
|
|
20230809,163800,10787555245,2360,2360,2360,2360,0
|
|
20230809,163700,10787555245,2360,2360,2360,2360,0
|
|
20230809,163600,10787555245,2360,2360,2360,2360,0
|
|
20230809,163500,10787555245,2360,2360,2360,2360,0
|
|
20230809,163400,10787555245,2360,2360,2360,2360,0
|
|
20230809,163300,10787555245,2360,2360,2360,2360,0
|
|
20230809,163200,10787555245,2360,2360,2360,2360,0
|
|
20230809,163100,10787555245,2360,2360,2360,2360,0
|
|
20230809,163000,10787555245,2360,2360,2360,2360,0
|
|
20230809,162900,10787555245,2360,2360,2360,2360,0
|
|
20230809,162800,10787555245,2360,2360,2360,2360,0
|
|
20230809,162700,10787555245,2360,2360,2360,2360,0
|
|
20230809,162600,10787555245,2360,2360,2360,2360,0
|
|
20230809,162500,10787555245,2360,2360,2360,2360,0
|
|
20230809,162400,10787555245,2360,2360,2360,2360,0
|
|
20230809,162300,10787555245,2360,2360,2360,2360,0
|
|
20230809,162200,10787555245,2360,2360,2360,2360,0
|
|
20230809,162100,10787555245,2360,2360,2360,2360,0
|
|
20230809,162000,10787555245,2360,2360,2360,2360,0
|
|
20230809,161900,10787555245,2360,2360,2360,2360,0
|
|
20230809,161800,10787555245,2360,2360,2360,2360,0
|
|
20230809,161700,10787555245,2360,2360,2360,2360,0
|
|
20230809,161600,10787555245,2360,2360,2360,2360,0
|
|
20230809,161500,10787555245,2360,2360,2360,2360,0
|
|
20230809,161400,10787555245,2360,2360,2360,2360,0
|
|
20230809,161300,10787555245,2360,2360,2360,2360,0
|
|
20230809,161200,10787555245,2360,2360,2360,2360,0
|
|
20230809,161100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,161000,10787555245,2360,2360,2360,2360,0
|
|
20230809,160900,10787555245,2360,2360,2360,2360,0
|
|
20230809,160800,10787555245,2360,2360,2360,2360,0
|
|
20230809,160700,10787555245,2360,2360,2360,2360,0
|
|
20230809,160600,10787555245,2360,2360,2360,2360,0
|
|
20230809,160500,10787555245,2360,2360,2360,2360,0
|
|
20230809,160400,10787555245,2360,2360,2360,2360,0
|
|
20230809,160300,10787555245,2360,2360,2360,2360,0
|
|
20230809,160200,10787555245,2360,2360,2360,2360,0
|
|
20230809,160100,10787555245,2360,2360,2360,2360,0
|
|
20230809,160000,10787555245,2360,2360,2360,2360,0
|
|
20230809,155900,10787555245,2360,2360,2360,2360,0
|
|
20230809,155800,10787555245,2360,2360,2360,2360,0
|
|
20230809,155700,10787555245,2360,2360,2360,2360,0
|
|
20230809,155600,10787555245,2360,2360,2360,2360,0
|
|
20230809,155500,10787555245,2360,2360,2360,2360,0
|
|
20230809,155400,10787555245,2360,2360,2360,2360,0
|
|
20230809,155300,10787555245,2360,2360,2360,2360,0
|
|
20230809,155200,10787555245,2360,2360,2360,2360,0
|
|
20230809,155100,10787555245,2360,2360,2360,2360,0
|
|
20230809,155000,10787555245,2360,2360,2360,2360,0
|
|
20230809,154900,10787555245,2360,2360,2360,2360,0
|
|
20230809,154800,10787555245,2360,2360,2360,2360,0
|
|
20230809,154700,10787555245,2360,2360,2360,2360,0
|
|
20230809,154600,10787555245,2360,2360,2360,2360,0
|
|
20230809,154500,10787555245,2360,2360,2360,2360,0
|
|
20230809,154400,10787555245,2360,2360,2360,2360,0
|
|
20230809,154300,10787555245,2360,2360,2360,2360,0
|
|
20230809,154200,10787555245,2360,2360,2360,2360,0
|
|
20230809,154100,10787555245,2360,2360,2360,2360,29072
|
|
20230809,154000,10787555245,2360,2360,2360,2360,0
|
|
20230809,153900,10787555245,2360,2360,2360,2360,0
|
|
20230809,153800,10787555245,2360,2360,2360,2360,0
|
|
20230809,153700,10787555245,2360,2360,2360,2360,0
|
|
20230809,153600,10787555245,2360,2360,2360,2360,0
|
|
20230809,153500,10787555245,2360,2360,2360,2360,0
|
|
20230809,153400,10787555245,2360,2360,2360,2360,0
|
|
20230809,153300,10787555245,2360,2360,2360,2360,0
|
|
20230809,153200,10787555245,2360,2360,2360,2360,0
|
|
20230809,153100,10787555245,2360,2360,2360,2360,0
|
|
20230809,153000,10787555245,2360,2360,2360,2360,29072
|
|
20230809,152900,10718945325,2365,2365,2365,2365,0
|
|
20230809,152800,10718945325,2365,2365,2365,2365,0
|
|
20230809,152700,10718945325,2365,2365,2365,2365,0
|
|
20230809,152600,10718945325,2365,2365,2365,2365,0
|
|
20230809,152500,10718945325,2365,2365,2365,2365,0
|
|
20230809,152400,10718945325,2365,2365,2365,2365,0
|
|
20230809,152300,10718945325,2365,2365,2365,2365,0
|
|
20230809,152200,10718945325,2365,2365,2365,2365,0
|
|
20230809,152100,10718945325,2365,2365,2365,2365,0
|
|
20230809,152000,10718945325,2365,2365,2365,2365,0
|
|
20230809,151900,10718945325,2365,2355,2365,2355,8427
|
|
20230809,151800,10699085580,2355,2365,2365,2350,1041
|
|
20230809,151700,10696629710,2365,2365,2365,2360,469
|
|
20230809,151600,10695521025,2365,2350,2365,2350,2386
|
|
20230809,151500,10689903040,2350,2360,2360,2345,5132
|
|
20230809,151400,10677823790,2355,2350,2360,2350,513
|
|
20230809,151300,10676615500,2350,2365,2365,2340,4391
|
|
20230809,151200,10666299975,2360,2380,2380,2360,1238
|
|
20230809,151100,10663370865,2385,2385,2395,2355,7412
|
|
20230809,151000,10645767395,2390,2390,2395,2375,2256
|
|
20230809,150900,10640374570,2390,2380,2390,2380,767
|
|
20230809,150800,10638548870,2380,2375,2380,2375,244
|
|
20230809,150700,10637968655,2380,2375,2380,2375,912
|
|
20230809,150600,10635800515,2380,2370,2385,2370,4591
|
|
20230809,150500,10624899000,2370,2375,2375,2370,2233
|
|
20230809,150400,10619606460,2375,2375,2375,2370,1230
|
|
20230809,150300,10616687450,2375,2375,2375,2370,1473
|
|
20230809,150200,10613193330,2375,2375,2375,2370,93
|
|
20230809,150100,10612972460,2375,2375,2375,2370,7796
|
|
20230809,150000,10594462250,2370,2365,2370,2365,4337
|
|
20230809,145900,10584201230,2370,2380,2385,2370,9812
|
|
20230809,145800,10560862245,2385,2385,2385,2385,227
|
|
20230809,145700,10560320850,2385,2380,2385,2380,579
|
|
20230809,145600,10558940235,2385,2390,2390,2385,201
|
|
20230809,145500,10558459850,2390,2385,2390,2375,2007
|
|
20230809,145400,10553690170,2390,2380,2395,2375,1805
|
|
20230809,145300,10549384790,2380,2385,2395,2380,6942
|
|
20230809,145200,10532848385,2385,2390,2400,2385,3474
|
|
20230809,145100,10524543825,2385,2390,2400,2385,2018
|
|
20230809,145000,10519715630,2385,2390,2400,2385,1371
|
|
20230809,144900,10516430535,2390,2390,2400,2390,3017
|
|
20230809,144800,10509210805,2390,2390,2405,2385,3609
|
|
20230809,144700,10500590360,2400,2390,2405,2385,717
|
|
20230809,144600,10498871830,2390,2390,2395,2390,1982
|
|
20230809,144500,10494128910,2390,2390,2395,2385,4217
|
|
20230809,144400,10484044860,2395,2400,2405,2395,2484
|
|
20230809,144300,10478090190,2395,2395,2405,2395,550
|
|
20230809,144200,10476770605,2390,2390,2400,2390,2647
|
|
20230809,144100,10470438945,2395,2405,2405,2390,12989
|
|
20230809,144000,10439303440,2400,2405,2405,2395,4587
|
|
20230809,143900,10428278805,2400,2400,2415,2395,1274
|
|
20230809,143800,10425219805,2410,2405,2415,2395,4257
|
|
20230809,143700,10414966245,2405,2430,2435,2395,9851
|
|
20230809,143600,10391156980,2425,2415,2435,2410,8056
|
|
20230809,143500,10371611780,2410,2405,2415,2395,4865
|
|
20230809,143400,10359904070,2405,2395,2405,2380,2937
|
|
20230809,143300,10352862615,2380,2395,2395,2380,7370
|
|
20230809,143200,10335262955,2395,2395,2395,2390,1499
|
|
20230809,143100,10331676630,2390,2390,2395,2385,3822
|
|
20230809,143000,10322546155,2390,2375,2390,2375,4240
|
|
20230809,142900,10312448030,2375,2370,2375,2365,3320
|
|
20230809,142800,10304591240,2360,2365,2365,2360,1198
|
|
20230809,142700,10301758810,2365,2365,2370,2365,1396
|
|
20230809,142600,10298457265,2355,2355,2360,2350,11797
|
|
20230809,142500,10270654090,2355,2360,2360,2350,2972
|
|
20230809,142400,10263647960,2350,2370,2375,2350,2716
|
|
20230809,142300,10257213040,2375,2375,2375,2375,2375
|
|
20230809,142200,10251572415,2375,2360,2375,2360,1410
|
|
20230809,142100,10248230850,2360,2375,2375,2360,802
|
|
20230809,142000,10246332455,2375,2360,2375,2360,1567
|
|
20230809,141900,10242632020,2360,2360,2360,2345,3312
|
|
20230809,141800,10234859395,2360,2360,2360,2345,1479
|
|
20230809,141700,10231385455,2350,2355,2360,2350,1272
|
|
20230809,141600,10228390455,2355,2380,2380,2355,1680
|
|
20230809,141500,10224426920,2380,2360,2380,2355,304
|
|
20230809,141400,10223709855,2360,2370,2385,2360,2348
|
|
20230809,141300,10218152790,2370,2390,2390,2370,758
|
|
20230809,141200,10216354650,2390,2390,2390,2390,210
|
|
20230809,141100,10215852750,2370,2365,2385,2365,2924
|
|
20230809,141000,10208891170,2365,2375,2375,2365,1345
|
|
20230809,140900,10205699720,2370,2370,2370,2350,7727
|
|
20230809,140800,10187456865,2370,2345,2370,2345,1080
|
|
20230809,140700,10184903115,2345,2360,2365,2345,8280
|
|
20230809,140600,10165451085,2355,2390,2390,2355,4121
|
|
20230809,140500,10155710525,2390,2390,2390,2370,1346
|
|
20230809,140400,10152505995,2390,2395,2395,2350,9992
|
|
20230809,140300,10128823415,2395,2390,2395,2385,624
|
|
20230809,140200,10127333155,2390,2405,2405,2390,2098
|
|
20230809,140100,10122308490,2405,2390,2405,2390,6786
|
|
20230809,140000,10106067865,2390,2370,2390,2370,4591
|
|
20230809,135900,10095140360,2370,2385,2385,2370,4156
|
|
20230809,135800,10085283425,2385,2385,2385,2375,4196
|
|
20230809,135700,10075314855,2385,2380,2385,2375,3700
|
|
20230809,135600,10066514075,2380,2380,2380,2375,1651
|
|
20230809,135500,10062592415,2380,2380,2385,2375,704
|
|
20230809,135400,10060914990,2380,2375,2380,2365,844
|
|
20230809,135300,10058914690,2375,2380,2385,2375,2778
|
|
20230809,135200,10052314965,2380,2370,2380,2355,6663
|
|
20230809,135100,10036575370,2350,2380,2380,2350,2781
|
|
20230809,135000,10030022005,2385,2360,2390,2345,7462
|
|
20230809,134900,10012342700,2350,2355,2360,2345,4045
|
|
20230809,134800,10002819000,2340,2360,2370,2330,14829
|
|
20230809,134700,9968153575,2355,2370,2385,2340,15425
|
|
20230809,134600,9931818605,2370,2380,2385,2365,4722
|
|
20230809,134500,9920601050,2380,2395,2395,2380,3308
|
|
20230809,134400,9912706290,2395,2410,2410,2395,1704
|
|
20230809,134300,9908602580,2410,2415,2415,2385,2129
|
|
20230809,134200,9903500750,2395,2395,2415,2395,5892
|
|
20230809,134100,9889324330,2395,2395,2405,2380,6620
|
|
20230809,134000,9873468875,2395,2385,2400,2385,7039
|
|
20230809,133900,9856605290,2380,2380,2385,2370,7242
|
|
20230809,133800,9839388605,2375,2360,2385,2360,2461
|
|
20230809,133700,9833538155,2350,2360,2360,2350,6201
|
|
20230809,133600,9818932695,2360,2365,2375,2360,7858
|
|
20230809,133500,9800372345,2360,2370,2370,2355,4689
|
|
20230809,133400,9789313610,2375,2350,2375,2350,11066
|
|
20230809,133300,9763209615,2355,2350,2355,2340,22716
|
|
20230809,133200,9709913350,2350,2370,2380,2350,19822
|
|
20230809,133100,9663074090,2370,2365,2380,2345,17015
|
|
20230809,133000,9622975145,2365,2395,2395,2350,31867
|
|
20230809,132900,9547661855,2395,2415,2420,2395,12635
|
|
20230809,132800,9517242955,2405,2400,2425,2390,30367
|
|
20230809,132700,9444391565,2395,2405,2450,2395,40337
|
|
20230809,132600,9347320370,2405,2460,2460,2400,29371
|
|
20230809,132500,9276307490,2455,2490,2510,2420,68009
|
|
20230809,132400,9107997745,2485,2515,2515,2480,27003
|
|
20230809,132300,9040555035,2505,2540,2540,2500,45844
|
|
20230809,132200,8924836630,2535,2510,2540,2490,31410
|
|
20230809,132100,8845764390,2505,2495,2515,2490,17417
|
|
20230809,132000,8802099665,2500,2485,2505,2480,19379
|
|
20230809,131900,8753906500,2480,2505,2505,2475,10505
|
|
20230809,131800,8727729640,2500,2505,2515,2470,20186
|
|
20230809,131700,8677187705,2510,2480,2510,2470,13029
|
|
20230809,131600,8644723605,2480,2480,2480,2460,7820
|
|
20230809,131500,8625429505,2470,2500,2510,2465,25347
|
|
20230809,131400,8562312655,2495,2465,2505,2465,17873
|
|
20230809,131300,8517940325,2475,2485,2490,2430,31015
|
|
20230809,131200,8441575285,2485,2490,2490,2470,22623
|
|
20230809,131100,8385471570,2485,2510,2515,2470,60071
|
|
20230809,131000,8235852770,2505,2450,2530,2450,104280
|
|
20230809,130900,7975188070,2460,2425,2460,2420,10517
|
|
20230809,130800,7949475310,2425,2450,2450,2420,27568
|
|
20230809,130700,7882249510,2445,2430,2450,2430,7459
|
|
20230809,130600,7864027915,2440,2440,2445,2425,10615
|
|
20230809,130500,7838247415,2430,2450,2450,2430,9764
|
|
20230809,130400,7814446300,2440,2430,2450,2400,16926
|
|
20230809,130300,7773416775,2435,2455,2455,2430,10843
|
|
20230809,130200,7746927300,2445,2435,2460,2430,22036
|
|
20230809,130100,7692975490,2430,2420,2445,2415,13313
|
|
20230809,130000,7660582845,2420,2400,2425,2385,14070
|
|
20230809,125900,7626848960,2410,2410,2415,2390,9514
|
|
20230809,125800,7603978660,2410,2415,2440,2390,21732
|
|
20230809,125700,7551766500,2440,2430,2450,2360,33587
|
|
20230809,125600,7471042020,2430,2460,2465,2400,36917
|
|
20230809,125500,7381266060,2450,2470,2470,2440,25135
|
|
20230809,125400,7319493790,2465,2390,2470,2385,41586
|
|
20230809,125300,7217800785,2390,2425,2430,2390,25714
|
|
20230809,125200,7155884655,2425,2460,2460,2395,53828
|
|
20230809,125100,7025730705,2455,2445,2475,2430,60775
|
|
20230809,125000,6876632240,2450,2480,2495,2435,82380
|
|
20230809,124900,6673901545,2490,2490,2500,2470,65405
|
|
20230809,124800,6511448265,2495,2525,2530,2490,39076
|
|
20230809,124700,6413463440,2520,2525,2560,2475,137991
|
|
20230809,124600,6064778700,2530,2555,2560,2500,127257
|
|
20230809,124500,5742615635,2550,2535,2650,2530,321423
|
|
20230809,124400,4908850465,2525,2500,2595,2445,289193
|
|
20230809,124300,4171623405,2500,2355,2500,2355,109006
|
|
20230809,124200,3905032095,2365,2355,2365,2355,1035
|
|
20230809,124100,3902591370,2355,2350,2360,2350,3326
|
|
20230809,124000,3894755135,2350,2335,2350,2335,4386
|
|
20230809,123900,3884458905,2335,2330,2335,2330,1129
|
|
20230809,123800,3881822720,2330,2325,2330,2325,191
|
|
20230809,123700,3881378145,2325,2315,2325,2315,124
|
|
20230809,123600,3881090260,2315,2315,2315,2315,99
|
|
20230809,123500,3880861075,2315,2315,2315,2315,32
|
|
20230809,123400,3880786995,2315,2320,2320,2315,157
|
|
20230809,123300,3880423535,2320,2320,2320,2320,149
|
|
20230809,123200,3880077855,2320,2325,2325,2320,2
|
|
20230809,123100,3880073210,2315,2315,2315,2315,13
|
|
20230809,123000,3880043115,2315,2315,2315,2315,0
|
|
20230809,122900,3880043115,2315,2315,2315,2315,500
|
|
20230809,122800,3878885615,2320,2320,2320,2320,204
|
|
20230809,122700,3878412335,2320,2320,2325,2320,73
|
|
20230809,122600,3878242740,2320,2320,2325,2320,1145
|
|
20230809,122500,3875586305,2320,2320,2320,2320,141
|
|
20230809,122400,3875259185,2320,2320,2320,2320,27
|
|
20230809,122300,3875196545,2325,2320,2325,2320,118
|
|
20230809,122200,3874922250,2320,2315,2325,2315,1022
|
|
20230809,122100,3872556245,2315,2305,2315,2305,3799
|
|
20230809,122000,3863783205,2315,2305,2315,2305,5
|
|
20230809,121900,3863771660,2305,2315,2325,2305,1499
|
|
20230809,121800,3860313445,2325,2325,2325,2325,2
|
|
20230809,121700,3860308795,2315,2315,2315,2315,458
|
|
20230809,121600,3859248525,2315,2320,2320,2315,439
|
|
20230809,121500,3858231165,2325,2320,2325,2320,157
|
|
20230809,121400,3857866920,2320,2320,2320,2320,76
|
|
20230809,121300,3857690600,2310,2320,2320,2310,249
|
|
20230809,121200,3857115160,2315,2320,2320,2315,71
|
|
20230809,121100,3856950500,2315,2315,2335,2315,627
|
|
20230809,121000,3855486980,2335,2325,2335,2315,260
|
|
20230809,120900,3854884365,2330,2325,2330,2320,52
|
|
20230809,120800,3854763610,2315,2330,2355,2315,475
|
|
20230809,120700,3853659095,2330,2335,2335,2310,67
|
|
20230809,120600,3853503500,2310,2330,2340,2300,2277
|
|
20230809,120500,3848245635,2330,2325,2330,2320,2258
|
|
20230809,120400,3843005000,2325,2330,2340,2325,2266
|
|
20230809,120300,3837733680,2325,2345,2345,2325,2822
|
|
20230809,120200,3831155815,2345,2345,2345,2345,189
|
|
20230809,120100,3830712610,2350,2360,2360,2350,164
|
|
20230809,120000,3830326200,2360,2360,2360,2360,9
|
|
20230809,115900,3830304960,2360,2360,2360,2360,0
|
|
20230809,115800,3830304960,2360,2360,2360,2345,152
|
|
20230809,115700,3829947740,2360,2340,2360,2335,1954
|
|
20230809,115600,3825351160,2340,2340,2360,2335,519
|
|
20230809,115500,3824139080,2335,2345,2345,2335,545
|
|
20230809,115400,3822864185,2340,2360,2360,2340,166
|
|
20230809,115300,3822475010,2360,2360,2360,2360,2
|
|
20230809,115200,3822470290,2335,2355,2355,2335,1936
|
|
20230809,115100,3817933475,2355,2355,2355,2355,1
|
|
20230809,115000,3817931120,2355,2350,2355,2350,358
|
|
20230809,114900,3817089795,2355,2355,2360,2355,511
|
|
20230809,114800,3815884380,2355,2355,2355,2355,100
|
|
20230809,114700,3815648880,2355,2360,2360,2355,312
|
|
20230809,114600,3814914065,2360,2355,2360,2355,442
|
|
20230809,114500,3813870955,2365,2360,2365,2360,817
|
|
20230809,114400,3811941965,2360,2360,2360,2355,57
|
|
20230809,114300,3811807500,2355,2355,2355,2355,119
|
|
20230809,114200,3811527255,2355,2355,2355,2355,4786
|
|
20230809,114100,3800256225,2350,2350,2350,2335,508
|
|
20230809,114000,3799063205,2350,2340,2350,2335,178
|
|
20230809,113900,3798647405,2345,2345,2345,2345,1075
|
|
20230809,113800,3796126530,2345,2345,2345,2345,100
|
|
20230809,113700,3795892030,2345,2350,2350,2345,37
|
|
20230809,113600,3795805215,2345,2350,2355,2345,654
|
|
20230809,113500,3794269055,2355,2355,2355,2350,701
|
|
20230809,113400,3792618205,2355,2355,2355,2350,555
|
|
20230809,113300,3791311415,2350,2350,2355,2350,58
|
|
20230809,113200,3791175065,2355,2355,2355,2355,612
|
|
20230809,113100,3789733805,2355,2350,2355,2350,1967
|
|
20230809,113000,3785111350,2345,2355,2355,2345,1471
|
|
20230809,112900,3781658240,2360,2355,2360,2350,434
|
|
20230809,112800,3780637685,2355,2355,2355,2355,973
|
|
20230809,112700,3778346270,2360,2360,2360,2355,712
|
|
20230809,112600,3776666000,2360,2355,2360,2350,1406
|
|
20230809,112500,3773356150,2355,2355,2355,2355,235
|
|
20230809,112400,3772802725,2355,2355,2355,2345,315
|
|
20230809,112300,3772062655,2360,2360,2360,2360,100
|
|
20230809,112200,3771826655,2365,2355,2365,2355,823
|
|
20230809,112100,3769888475,2355,2365,2365,2355,778
|
|
20230809,112000,3768052070,2370,2365,2370,2365,365
|
|
20230809,111900,3767188280,2365,2360,2365,2355,510
|
|
20230809,111800,3765987125,2360,2360,2360,2360,103
|
|
20230809,111700,3765744045,2365,2360,2365,2345,888
|
|
20230809,111600,3763653535,2360,2370,2370,2360,380
|
|
20230809,111500,3762754870,2375,2360,2375,2355,3140
|
|
20230809,111400,3755315850,2355,2360,2365,2355,1076
|
|
20230809,111300,3752776540,2355,2350,2355,2350,507
|
|
20230809,111200,3751583660,2350,2335,2350,2335,2852
|
|
20230809,111100,3744895340,2335,2325,2335,2325,4004
|
|
20230809,111000,3735566020,2330,2325,2330,2320,755
|
|
20230809,110900,3733810660,2330,2330,2330,2330,473
|
|
20230809,110800,3732708570,2335,2335,2335,2335,1388
|
|
20230809,110700,3729467590,2320,2310,2330,2305,4539
|
|
20230809,110600,3718957915,2320,2315,2320,2310,1693
|
|
20230809,110500,3715044115,2320,2320,2320,2315,6238
|
|
20230809,110400,3700572345,2320,2325,2325,2320,797
|
|
20230809,110300,3698719530,2325,2330,2330,2325,176
|
|
20230809,110200,3698310295,2325,2330,2330,2325,1270
|
|
20230809,110100,3695351420,2330,2330,2330,2325,2807
|
|
20230809,110000,3688824345,2325,2335,2335,2325,987
|
|
20230809,105900,3686528310,2335,2335,2335,2325,829
|
|
20230809,105800,3684596505,2335,2325,2335,2325,108
|
|
20230809,105700,3684344815,2325,2345,2345,2315,999
|
|
20230809,105600,3682023935,2345,2340,2350,2315,4384
|
|
20230809,105500,3671805320,2340,2350,2350,2340,3479
|
|
20230809,105400,3663643655,2355,2365,2370,2355,1136
|
|
20230809,105300,3660963885,2355,2365,2370,2355,1418
|
|
20230809,105200,3657608670,2365,2350,2365,2350,514
|
|
20230809,105100,3656400740,2350,2360,2360,2350,176
|
|
20230809,105000,3655985440,2350,2350,2360,2350,190
|
|
20230809,104900,3655537490,2350,2355,2365,2345,3508
|
|
20230809,104800,3647266350,2355,2345,2355,2345,342
|
|
20230809,104700,3646464340,2345,2350,2350,2345,3457
|
|
20230809,104600,3638350340,2345,2340,2345,2340,879
|
|
20230809,104500,3636292480,2340,2335,2350,2335,474
|
|
20230809,104400,3635178855,2350,2330,2350,2330,129
|
|
20230809,104300,3634876130,2330,2350,2350,2330,5647
|
|
20230809,104200,3621682875,2350,2360,2360,2350,201
|
|
20230809,104100,3621209545,2345,2335,2360,2335,4147
|
|
20230809,104000,3611434250,2345,2350,2350,2345,357
|
|
20230809,103900,3610595365,2350,2350,2350,2330,991
|
|
20230809,103800,3608284405,2330,2345,2345,2330,603
|
|
20230809,103700,3606870430,2355,2345,2355,2325,4514
|
|
20230809,103600,3596327915,2345,2345,2360,2340,60
|
|
20230809,103500,3596187190,2345,2345,2345,2345,384
|
|
20230809,103400,3595286710,2345,2340,2355,2330,8465
|
|
20230809,103300,3575421130,2340,2335,2340,2330,34
|
|
20230809,103200,3575341710,2340,2340,2345,2340,158
|
|
20230809,103100,3574971945,2340,2340,2345,2340,586
|
|
20230809,103000,3573598955,2340,2335,2345,2325,1149
|
|
20230809,102900,3570910045,2330,2350,2350,2330,2632
|
|
20230809,102800,3564756860,2360,2360,2360,2360,108
|
|
20230809,102700,3564501980,2360,2345,2360,2330,3688
|
|
20230809,102600,3555858385,2345,2360,2360,2345,479
|
|
20230809,102500,3554727960,2360,2355,2360,2340,2153
|
|
20230809,102400,3549666590,2355,2365,2365,2355,2581
|
|
20230809,102300,3543581100,2355,2360,2365,2350,1761
|
|
20230809,102200,3539426765,2360,2335,2360,2330,3478
|
|
20230809,102100,3531257640,2330,2340,2340,2330,2610
|
|
20230809,102000,3525168590,2330,2335,2340,2330,892
|
|
20230809,101900,3523085860,2335,2335,2335,2335,165
|
|
20230809,101800,3522700585,2335,2320,2350,2305,3766
|
|
20230809,101700,3513945940,2325,2330,2335,2325,2488
|
|
20230809,101600,3508147565,2330,2330,2340,2330,2365
|
|
20230809,101500,3502635340,2330,2350,2350,2330,2702
|
|
20230809,101400,3496330220,2350,2335,2350,2335,2683
|
|
20230809,101300,3490063720,2335,2350,2350,2335,467
|
|
20230809,101200,3488973260,2350,2330,2355,2330,1931
|
|
20230809,101100,3484463935,2335,2340,2340,2335,2543
|
|
20230809,101000,3478525375,2345,2340,2345,2315,4327
|
|
20230809,100900,3468445535,2340,2355,2355,2335,2086
|
|
20230809,100800,3463563520,2355,2335,2355,2335,1478
|
|
20230809,100700,3460098300,2335,2340,2340,2335,1936
|
|
20230809,100600,3455576215,2340,2345,2350,2340,3162
|
|
20230809,100500,3448172870,2345,2310,2360,2310,7292
|
|
20230809,100400,3431248960,2310,2335,2335,2310,12194
|
|
20230809,100300,3403018695,2335,2370,2370,2335,3354
|
|
20230809,100200,3395177065,2355,2360,2375,2355,2880
|
|
20230809,100100,3388377745,2360,2350,2360,2345,3167
|
|
20230809,100000,3380939865,2345,2365,2365,2340,3185
|
|
20230809,095900,3373435730,2370,2360,2375,2360,1842
|
|
20230809,095800,3369084955,2360,2375,2380,2360,8028
|
|
20230809,095700,3350036450,2370,2360,2370,2350,5714
|
|
20230809,095600,3336590245,2355,2360,2360,2350,2955
|
|
20230809,095500,3329626945,2360,2390,2390,2360,11467
|
|
20230809,095400,3302437690,2395,2390,2395,2390,2622
|
|
20230809,095300,3296158600,2390,2385,2395,2380,701
|
|
20230809,095200,3294484955,2385,2410,2410,2385,1645
|
|
20230809,095100,3290559350,2410,2410,2410,2400,2938
|
|
20230809,095000,3283492780,2400,2390,2400,2380,4152
|
|
20230809,094900,3273560995,2390,2425,2425,2380,5131
|
|
20230809,094800,3261281650,2425,2410,2435,2400,9859
|
|
20230809,094700,3237392085,2415,2390,2420,2385,1942
|
|
20230809,094600,3232745360,2385,2400,2430,2385,9352
|
|
20230809,094500,3210271760,2400,2420,2420,2400,4196
|
|
20230809,094400,3200182375,2415,2430,2430,2415,8908
|
|
20230809,094300,3178583140,2430,2415,2440,2400,14001
|
|
20230809,094200,3144745015,2415,2410,2440,2405,8379
|
|
20230809,094100,3124453130,2410,2390,2415,2390,4658
|
|
20230809,094000,3113297020,2390,2395,2395,2380,2376
|
|
20230809,093900,3107632770,2395,2395,2395,2380,13777
|
|
20230809,093800,3074814420,2395,2390,2395,2370,9965
|
|
20230809,093700,3051092820,2395,2415,2420,2395,11168
|
|
20230809,093600,3024278645,2420,2400,2420,2400,4587
|
|
20230809,093500,3013199650,2400,2430,2460,2400,36096
|
|
20230809,093400,2925277840,2430,2395,2440,2385,16170
|
|
20230809,093300,2885999515,2385,2360,2400,2360,2328
|
|
20230809,093200,2880447800,2360,2375,2390,2355,17250
|
|
20230809,093100,2839678450,2375,2380,2405,2375,4204
|
|
20230809,093000,2829657240,2375,2375,2395,2365,8598
|
|
20230809,092900,2809225085,2375,2410,2435,2370,19111
|
|
20230809,092800,2763228820,2410,2395,2410,2385,6231
|
|
20230809,092700,2748253445,2410,2390,2415,2385,8727
|
|
20230809,092600,2727326445,2385,2410,2415,2380,6217
|
|
20230809,092500,2712393685,2390,2385,2420,2370,27911
|
|
20230809,092400,2645368780,2360,2400,2405,2360,8806
|
|
20230809,092300,2624346705,2405,2390,2410,2385,26264
|
|
20230809,092200,2561290130,2385,2395,2395,2375,4240
|
|
20230809,092100,2551174860,2395,2395,2430,2385,39829
|
|
20230809,092000,2455549795,2385,2340,2390,2340,13570
|
|
20230809,091900,2423375730,2340,2330,2375,2330,9787
|
|
20230809,091800,2400295050,2330,2345,2355,2330,13384
|
|
20230809,091700,2368911400,2345,2340,2375,2335,8589
|
|
20230809,091600,2348727715,2330,2250,2340,2245,18762
|
|
20230809,091500,2305573075,2250,2270,2290,2250,19898
|
|
20230809,091400,2260536440,2270,2285,2305,2260,22035
|
|
20230809,091300,2210234035,2285,2325,2325,2220,47156
|
|
20230809,091200,2102401735,2325,2345,2360,2320,18375
|
|
20230809,091100,2059473610,2345,2385,2385,2345,15747
|
|
20230809,091000,2022251135,2375,2335,2450,2320,56567
|
|
20230809,090900,1886357850,2330,2400,2400,2320,52582
|
|
20230809,090800,1762299085,2400,2395,2435,2370,70922
|
|
20230809,090700,1591955150,2400,2460,2530,2390,224253
|
|
20230809,090600,1041559080,2430,2430,2430,2430,0
|
|
20230809,090500,1041559080,2430,2365,2430,2365,63609
|
|
20230809,090400,888698395,2380,2260,2430,2245,154835
|
|
20230809,090300,523406925,2265,2295,2350,2250,85026
|
|
20230809,090200,327306570,2290,2230,2310,2230,23600
|
|
20230809,090100,273855860,2230,2240,2320,2215,73768
|
|
20230809,090000,106706655,2255,2210,2260,2210,46475
|