594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185100,23746067725,2800,2800,2800,2800,233232
|
|
20230817,185000,23746067725,2800,2800,2800,2800,0
|
|
20230817,184900,23746067725,2800,2800,2800,2800,0
|
|
20230817,184800,23746067725,2800,2800,2800,2800,0
|
|
20230817,184700,23746067725,2800,2800,2800,2800,0
|
|
20230817,184600,23746067725,2800,2800,2800,2800,0
|
|
20230817,184500,23746067725,2800,2800,2800,2800,0
|
|
20230817,184400,23746067725,2800,2800,2800,2800,0
|
|
20230817,184300,23746067725,2800,2800,2800,2800,0
|
|
20230817,184200,23746067725,2800,2800,2800,2800,0
|
|
20230817,184100,23746067725,2800,2800,2800,2800,0
|
|
20230817,184000,23746067725,2800,2800,2800,2800,0
|
|
20230817,183900,23746067725,2800,2800,2800,2800,0
|
|
20230817,183800,23746067725,2800,2800,2800,2800,0
|
|
20230817,183700,23746067725,2800,2800,2800,2800,0
|
|
20230817,183600,23746067725,2800,2800,2800,2800,0
|
|
20230817,183500,23746067725,2800,2800,2800,2800,0
|
|
20230817,183400,23746067725,2800,2800,2800,2800,0
|
|
20230817,183300,23746067725,2800,2800,2800,2800,0
|
|
20230817,183200,23746067725,2800,2800,2800,2800,0
|
|
20230817,183100,23746067725,2800,2800,2800,2800,0
|
|
20230817,183000,23746067725,2800,2800,2800,2800,0
|
|
20230817,182900,23746067725,2800,2800,2800,2800,0
|
|
20230817,182800,23746067725,2800,2800,2800,2800,0
|
|
20230817,182700,23746067725,2800,2800,2800,2800,0
|
|
20230817,182600,23746067725,2800,2800,2800,2800,0
|
|
20230817,182500,23746067725,2800,2800,2800,2800,0
|
|
20230817,182400,23746067725,2800,2800,2800,2800,0
|
|
20230817,182300,23746067725,2800,2800,2800,2800,0
|
|
20230817,182200,23746067725,2800,2800,2800,2800,0
|
|
20230817,182100,23746067725,2800,2800,2800,2800,233232
|
|
20230817,182000,23746067725,2800,2800,2800,2800,0
|
|
20230817,181900,23746067725,2800,2800,2800,2800,0
|
|
20230817,181800,23746067725,2800,2800,2800,2800,0
|
|
20230817,181700,23746067725,2800,2800,2800,2800,0
|
|
20230817,181600,23746067725,2800,2800,2800,2800,0
|
|
20230817,181500,23746067725,2800,2800,2800,2800,0
|
|
20230817,181400,23746067725,2800,2800,2800,2800,0
|
|
20230817,181300,23746067725,2800,2800,2800,2800,0
|
|
20230817,181200,23746067725,2800,2800,2800,2800,0
|
|
20230817,181100,23746067725,2800,2800,2800,2800,0
|
|
20230817,181000,23746067725,2800,2800,2800,2800,0
|
|
20230817,180900,23746067725,2800,2800,2800,2800,0
|
|
20230817,180800,23746067725,2800,2800,2800,2800,0
|
|
20230817,180700,23746067725,2800,2800,2800,2800,0
|
|
20230817,180600,23746067725,2800,2800,2800,2800,0
|
|
20230817,180500,23746067725,2800,2800,2800,2800,0
|
|
20230817,180400,23746067725,2800,2800,2800,2800,0
|
|
20230817,180300,23746067725,2800,2800,2800,2800,0
|
|
20230817,180200,23746067725,2800,2800,2800,2800,0
|
|
20230817,180100,23746067725,2800,2800,2800,2800,0
|
|
20230817,180000,23746067725,2800,2800,2800,2800,0
|
|
20230817,175900,23746067725,2800,2800,2800,2800,0
|
|
20230817,175800,23746067725,2800,2800,2800,2800,0
|
|
20230817,175700,23746067725,2800,2800,2800,2800,0
|
|
20230817,175600,23746067725,2800,2800,2800,2800,0
|
|
20230817,175500,23746067725,2800,2800,2800,2800,0
|
|
20230817,175400,23746067725,2800,2800,2800,2800,0
|
|
20230817,175300,23746067725,2800,2800,2800,2800,0
|
|
20230817,175200,23746067725,2800,2800,2800,2800,0
|
|
20230817,175100,23746067725,2800,2800,2800,2800,233232
|
|
20230817,175000,23746067725,2800,2800,2800,2800,0
|
|
20230817,174900,23746067725,2800,2800,2800,2800,0
|
|
20230817,174800,23746067725,2800,2800,2800,2800,0
|
|
20230817,174700,23746067725,2800,2800,2800,2800,0
|
|
20230817,174600,23746067725,2800,2800,2800,2800,0
|
|
20230817,174500,23746067725,2800,2800,2800,2800,0
|
|
20230817,174400,23746067725,2800,2800,2800,2800,0
|
|
20230817,174300,23746067725,2800,2800,2800,2800,0
|
|
20230817,174200,23746067725,2800,2800,2800,2800,0
|
|
20230817,174100,23746067725,2800,2800,2800,2800,0
|
|
20230817,174000,23746067725,2800,2800,2800,2800,0
|
|
20230817,173900,23746067725,2800,2800,2800,2800,0
|
|
20230817,173800,23746067725,2800,2800,2800,2800,0
|
|
20230817,173700,23746067725,2800,2800,2800,2800,0
|
|
20230817,173600,23746067725,2800,2800,2800,2800,0
|
|
20230817,173500,23746067725,2800,2800,2800,2800,0
|
|
20230817,173400,23746067725,2800,2800,2800,2800,0
|
|
20230817,173300,23746067725,2800,2800,2800,2800,0
|
|
20230817,173200,23746067725,2800,2800,2800,2800,0
|
|
20230817,173100,23746067725,2800,2800,2800,2800,0
|
|
20230817,173000,23746067725,2800,2800,2800,2800,0
|
|
20230817,172900,23746067725,2800,2800,2800,2800,0
|
|
20230817,172800,23746067725,2800,2800,2800,2800,0
|
|
20230817,172700,23746067725,2800,2800,2800,2800,0
|
|
20230817,172600,23746067725,2800,2800,2800,2800,0
|
|
20230817,172500,23746067725,2800,2800,2800,2800,0
|
|
20230817,172400,23746067725,2800,2800,2800,2800,0
|
|
20230817,172300,23746067725,2800,2800,2800,2800,0
|
|
20230817,172200,23746067725,2800,2800,2800,2800,0
|
|
20230817,172100,23746067725,2800,2800,2800,2800,233232
|
|
20230817,172000,23746067725,2800,2800,2800,2800,0
|
|
20230817,171900,23746067725,2800,2800,2800,2800,0
|
|
20230817,171800,23746067725,2800,2800,2800,2800,0
|
|
20230817,171700,23746067725,2800,2800,2800,2800,0
|
|
20230817,171600,23746067725,2800,2800,2800,2800,0
|
|
20230817,171500,23746067725,2800,2800,2800,2800,0
|
|
20230817,171400,23746067725,2800,2800,2800,2800,0
|
|
20230817,171300,23746067725,2800,2800,2800,2800,0
|
|
20230817,171200,23746067725,2800,2800,2800,2800,0
|
|
20230817,171100,23746067725,2800,2800,2800,2800,0
|
|
20230817,171000,23746067725,2800,2800,2800,2800,0
|
|
20230817,170900,23746067725,2800,2800,2800,2800,0
|
|
20230817,170800,23746067725,2800,2800,2800,2800,0
|
|
20230817,170700,23746067725,2800,2800,2800,2800,0
|
|
20230817,170600,23746067725,2800,2800,2800,2800,0
|
|
20230817,170500,23746067725,2800,2800,2800,2800,0
|
|
20230817,170400,23746067725,2800,2800,2800,2800,0
|
|
20230817,170300,23746067725,2800,2800,2800,2800,0
|
|
20230817,170200,23746067725,2800,2800,2800,2800,0
|
|
20230817,170100,23746067725,2800,2800,2800,2800,0
|
|
20230817,170000,23746067725,2800,2800,2800,2800,0
|
|
20230817,165900,23746067725,2800,2800,2800,2800,0
|
|
20230817,165800,23746067725,2800,2800,2800,2800,0
|
|
20230817,165700,23746067725,2800,2800,2800,2800,0
|
|
20230817,165600,23746067725,2800,2800,2800,2800,0
|
|
20230817,165500,23746067725,2800,2800,2800,2800,0
|
|
20230817,165400,23746067725,2800,2800,2800,2800,0
|
|
20230817,165300,23746067725,2800,2800,2800,2800,0
|
|
20230817,165200,23746067725,2800,2800,2800,2800,0
|
|
20230817,165100,23746067725,2800,2800,2800,2800,233232
|
|
20230817,165000,23746067725,2800,2800,2800,2800,0
|
|
20230817,164900,23746067725,2800,2800,2800,2800,0
|
|
20230817,164800,23746067725,2800,2800,2800,2800,0
|
|
20230817,164700,23746067725,2800,2800,2800,2800,0
|
|
20230817,164600,23746067725,2800,2800,2800,2800,0
|
|
20230817,164500,23746067725,2800,2800,2800,2800,0
|
|
20230817,164400,23746067725,2800,2800,2800,2800,0
|
|
20230817,164300,23746067725,2800,2800,2800,2800,0
|
|
20230817,164200,23746067725,2800,2800,2800,2800,0
|
|
20230817,164100,23746067725,2800,2800,2800,2800,0
|
|
20230817,164000,23746067725,2800,2800,2800,2800,0
|
|
20230817,163900,23746067725,2800,2800,2800,2800,0
|
|
20230817,163800,23746067725,2800,2800,2800,2800,0
|
|
20230817,163700,23746067725,2800,2800,2800,2800,0
|
|
20230817,163600,23746067725,2800,2800,2800,2800,0
|
|
20230817,163500,23746067725,2800,2800,2800,2800,0
|
|
20230817,163400,23746067725,2800,2800,2800,2800,0
|
|
20230817,163300,23746067725,2800,2800,2800,2800,0
|
|
20230817,163200,23746067725,2800,2800,2800,2800,0
|
|
20230817,163100,23746067725,2800,2800,2800,2800,0
|
|
20230817,163000,23746067725,2800,2800,2800,2800,0
|
|
20230817,162900,23746067725,2800,2800,2800,2800,0
|
|
20230817,162800,23746067725,2800,2800,2800,2800,0
|
|
20230817,162700,23746067725,2800,2800,2800,2800,0
|
|
20230817,162600,23746067725,2800,2800,2800,2800,0
|
|
20230817,162500,23746067725,2800,2800,2800,2800,0
|
|
20230817,162400,23746067725,2800,2800,2800,2800,0
|
|
20230817,162300,23746067725,2800,2800,2800,2800,0
|
|
20230817,162200,23746067725,2800,2800,2800,2800,0
|
|
20230817,162100,23746067725,2800,2800,2800,2800,233232
|
|
20230817,162000,23746067725,2800,2800,2800,2800,0
|
|
20230817,161900,23746067725,2800,2800,2800,2800,0
|
|
20230817,161800,23746067725,2800,2800,2800,2800,0
|
|
20230817,161700,23746067725,2800,2800,2800,2800,0
|
|
20230817,161600,23746067725,2800,2800,2800,2800,0
|
|
20230817,161500,23746067725,2800,2800,2800,2800,0
|
|
20230817,161400,23746067725,2800,2800,2800,2800,0
|
|
20230817,161300,23746067725,2800,2800,2800,2800,0
|
|
20230817,161200,23746067725,2800,2800,2800,2800,0
|
|
20230817,161100,23746067725,2800,2800,2800,2800,0
|
|
20230817,161000,23746067725,2800,2800,2800,2800,0
|
|
20230817,160900,23746067725,2800,2800,2800,2800,0
|
|
20230817,160800,23746067725,2800,2800,2800,2800,0
|
|
20230817,160700,23746067725,2800,2800,2800,2800,0
|
|
20230817,160600,23746067725,2800,2800,2800,2800,0
|
|
20230817,160500,23746067725,2800,2800,2800,2800,0
|
|
20230817,160400,23746067725,2800,2800,2800,2800,0
|
|
20230817,160300,23746067725,2800,2800,2800,2800,0
|
|
20230817,160200,23746067725,2800,2800,2800,2800,0
|
|
20230817,160100,23746067725,2800,2800,2800,2800,0
|
|
20230817,160000,23746067725,2800,2800,2800,2800,0
|
|
20230817,155900,23746067725,2800,2800,2800,2800,0
|
|
20230817,155800,23746067725,2800,2800,2800,2800,0
|
|
20230817,155700,23746067725,2800,2800,2800,2800,0
|
|
20230817,155600,23746067725,2800,2800,2800,2800,0
|
|
20230817,155500,23746067725,2800,2800,2800,2800,0
|
|
20230817,155400,23746067725,2800,2800,2800,2800,0
|
|
20230817,155300,23746067725,2800,2800,2800,2800,0
|
|
20230817,155200,23746067725,2800,2800,2800,2800,0
|
|
20230817,155100,23746067725,2800,2800,2800,2800,233232
|
|
20230817,155000,23746067725,2800,2800,2800,2800,0
|
|
20230817,154900,23746067725,2800,2800,2800,2800,0
|
|
20230817,154800,23746067725,2800,2800,2800,2800,0
|
|
20230817,154700,23746067725,2800,2800,2800,2800,0
|
|
20230817,154600,23746067725,2800,2800,2800,2800,0
|
|
20230817,154500,23746067725,2800,2800,2800,2800,0
|
|
20230817,154400,23746067725,2800,2800,2800,2800,0
|
|
20230817,154300,23746067725,2800,2800,2800,2800,0
|
|
20230817,154200,23746067725,2800,2800,2800,2800,0
|
|
20230817,154100,23746067725,2800,2800,2800,2800,0
|
|
20230817,154000,23746067725,2800,2800,2800,2800,0
|
|
20230817,153900,23746067725,2800,2800,2800,2800,0
|
|
20230817,153800,23746067725,2800,2800,2800,2800,0
|
|
20230817,153700,23746067725,2800,2800,2800,2800,0
|
|
20230817,153600,23746067725,2800,2800,2800,2800,0
|
|
20230817,153500,23746067725,2800,2800,2800,2800,0
|
|
20230817,153400,23746067725,2800,2800,2800,2800,0
|
|
20230817,153300,23746067725,2800,2800,2800,2800,0
|
|
20230817,153200,23746067725,2800,2800,2800,2800,0
|
|
20230817,153100,23746067725,2800,2800,2800,2800,0
|
|
20230817,153000,23746067725,2800,2800,2800,2800,233232
|
|
20230817,152900,23093018125,2820,2820,2820,2820,0
|
|
20230817,152800,23093018125,2820,2820,2820,2820,0
|
|
20230817,152700,23093018125,2820,2820,2820,2820,0
|
|
20230817,152600,23093018125,2820,2820,2820,2820,0
|
|
20230817,152500,23093018125,2820,2820,2820,2820,0
|
|
20230817,152400,23093018125,2820,2820,2820,2820,0
|
|
20230817,152300,23093018125,2820,2820,2820,2820,0
|
|
20230817,152200,23093018125,2820,2820,2820,2820,0
|
|
20230817,152100,23093018125,2820,2820,2820,2820,0
|
|
20230817,152000,23093018125,2820,2820,2820,2820,0
|
|
20230817,151900,23093018125,2820,2850,2850,2815,21833
|
|
20230817,151800,23031122095,2855,2860,2865,2840,28618
|
|
20230817,151700,22949449595,2860,2855,2875,2845,42996
|
|
20230817,151600,22826549830,2855,2835,2855,2835,33148
|
|
20230817,151500,22732207450,2840,2830,2840,2810,34058
|
|
20230817,151400,22635801125,2810,2810,2830,2800,65623
|
|
20230817,151300,22451532700,2805,2815,2815,2805,47697
|
|
20230817,151200,22317641620,2810,2815,2815,2810,15196
|
|
20230817,151100,22274906905,2810,2810,2820,2810,14540
|
|
20230817,151000,22233957390,2820,2820,2820,2810,9525
|
|
20230817,150900,22207149090,2820,2825,2825,2815,5424
|
|
20230817,150800,22191860435,2825,2810,2825,2805,7922
|
|
20230817,150700,22169519370,2810,2835,2840,2800,46283
|
|
20230817,150600,22039513890,2835,2800,2835,2800,30619
|
|
20230817,150500,21953220465,2800,2820,2820,2795,18734
|
|
20230817,150400,21900793880,2800,2810,2820,2795,43079
|
|
20230817,150300,21780106475,2810,2825,2825,2810,12684
|
|
20230817,150200,21744359190,2825,2830,2835,2815,19643
|
|
20230817,150100,21688838800,2830,2800,2830,2800,76419
|
|
20230817,150000,21473479280,2790,2800,2820,2790,20471
|
|
20230817,145900,21416159085,2810,2810,2810,2795,43600
|
|
20230817,145800,21294016185,2810,2825,2830,2805,33201
|
|
20230817,145700,21200637430,2820,2835,2835,2820,39522
|
|
20230817,145600,21088961575,2835,2845,2850,2835,23576
|
|
20230817,145500,21022044605,2845,2845,2850,2845,6995
|
|
20230817,145400,21002125605,2845,2850,2865,2840,7055
|
|
20230817,145300,20982057875,2855,2865,2865,2850,19483
|
|
20230817,145200,20926364830,2865,2870,2870,2865,10506
|
|
20230817,145100,20896262820,2880,2880,2880,2870,32162
|
|
20230817,145000,20803636490,2885,2880,2890,2880,7644
|
|
20230817,144900,20781590275,2880,2880,2885,2860,30546
|
|
20230817,144800,20693890960,2875,2885,2885,2875,7874
|
|
20230817,144700,20671190640,2895,2895,2895,2890,1039
|
|
20230817,144600,20668182760,2895,2890,2895,2885,3975
|
|
20230817,144500,20656675190,2895,2895,2900,2890,10569
|
|
20230817,144400,20626062305,2895,2875,2900,2875,14662
|
|
20230817,144300,20583773815,2880,2895,2895,2880,20413
|
|
20230817,144200,20524922480,2890,2885,2900,2880,11328
|
|
20230817,144100,20492155050,2880,2895,2900,2880,1803
|
|
20230817,144000,20486936870,2895,2875,2895,2875,30788
|
|
20230817,143900,20398249575,2875,2885,2890,2875,3391
|
|
20230817,143800,20388473315,2885,2890,2890,2885,7717
|
|
20230817,143700,20366209560,2885,2895,2895,2885,25268
|
|
20230817,143600,20293171325,2895,2905,2905,2895,19833
|
|
20230817,143500,20235661915,2905,2910,2910,2905,3728
|
|
20230817,143400,20224815700,2910,2910,2920,2910,2994
|
|
20230817,143300,20216091570,2910,2915,2915,2910,15467
|
|
20230817,143200,20171047350,2915,2920,2920,2915,5390
|
|
20230817,143100,20155316695,2920,2925,2925,2920,1288
|
|
20230817,143000,20151553265,2925,2925,2930,2925,5079
|
|
20230817,142900,20136697180,2920,2930,2930,2920,2938
|
|
20230817,142800,20128105250,2930,2930,2935,2925,4425
|
|
20230817,142700,20115139855,2925,2925,2930,2925,13320
|
|
20230817,142600,20076116275,2920,2925,2925,2915,928
|
|
20230817,142500,20073406490,2925,2920,2925,2920,6403
|
|
20230817,142400,20054684775,2920,2915,2920,2910,3637
|
|
20230817,142300,20044091695,2915,2915,2920,2915,14061
|
|
20230817,142200,20003093880,2915,2930,2935,2915,22252
|
|
20230817,142100,19937979425,2930,2935,2935,2925,6778
|
|
20230817,142000,19918110885,2930,2930,2940,2930,5481
|
|
20230817,141900,19902038225,2935,2930,2940,2925,16287
|
|
20230817,141800,19854255770,2930,2925,2930,2925,23043
|
|
20230817,141700,19786803165,2925,2920,2925,2920,8022
|
|
20230817,141600,19763352315,2925,2920,2925,2920,5980
|
|
20230817,141500,19745862785,2915,2920,2925,2915,1323
|
|
20230817,141400,19742005945,2920,2925,2925,2915,5273
|
|
20230817,141300,19726583420,2915,2920,2920,2915,2650
|
|
20230817,141200,19718848640,2920,2905,2925,2905,31645
|
|
20230817,141100,19626371435,2905,2920,2930,2905,5667
|
|
20230817,141000,19609848240,2920,2925,2930,2920,6270
|
|
20230817,140900,19591505695,2925,2910,2930,2910,1653
|
|
20230817,140800,19586671545,2910,2910,2910,2910,230
|
|
20230817,140700,19586002245,2930,2910,2930,2900,31622
|
|
20230817,140600,19493752310,2910,2910,2915,2910,3262
|
|
20230817,140500,19484259140,2910,2910,2910,2905,19422
|
|
20230817,140400,19427765640,2910,2915,2915,2910,591
|
|
20230817,140300,19426043305,2910,2915,2920,2910,1331
|
|
20230817,140200,19422166190,2915,2915,2920,2910,7209
|
|
20230817,140100,19401133385,2915,2925,2935,2915,19291
|
|
20230817,140000,19344755095,2935,2935,2940,2925,12750
|
|
20230817,135900,19307315440,2935,2935,2940,2925,33026
|
|
20230817,135800,19210443760,2935,2930,2935,2930,1403
|
|
20230817,135700,19206328575,2935,2935,2935,2930,9112
|
|
20230817,135600,19179585655,2935,2930,2935,2925,30864
|
|
20230817,135500,19089090035,2930,2930,2930,2930,1294
|
|
20230817,135400,19085298615,2935,2915,2935,2915,24587
|
|
20230817,135300,19013264750,2920,2925,2925,2920,3859
|
|
20230817,135200,19001995870,2925,2930,2930,2920,4652
|
|
20230817,135100,18988377925,2920,2920,2930,2920,741
|
|
20230817,135000,18986208655,2920,2930,2930,2920,386
|
|
20230817,134900,18985081350,2930,2930,2930,2915,4804
|
|
20230817,134800,18971013590,2930,2920,2930,2920,10785
|
|
20230817,134700,18939449730,2920,2910,2920,2905,11299
|
|
20230817,134600,18906490420,2910,2905,2910,2905,4862
|
|
20230817,134500,18892366300,2905,2910,2910,2905,1307
|
|
20230817,134400,18888562935,2910,2910,2915,2910,3603
|
|
20230817,134300,18878069065,2910,2910,2910,2910,455
|
|
20230817,134200,18876745015,2910,2915,2915,2910,3038
|
|
20230817,134100,18867904390,2915,2915,2920,2915,2919
|
|
20230817,134000,18859395485,2920,2910,2925,2905,15136
|
|
20230817,133900,18815393355,2910,2910,2925,2900,26307
|
|
20230817,133800,18738729295,2910,2900,2910,2900,6429
|
|
20230817,133700,18720023725,2900,2910,2910,2900,1225
|
|
20230817,133600,18716462225,2910,2905,2910,2905,5183
|
|
20230817,133500,18701405565,2905,2905,2905,2905,15
|
|
20230817,133400,18701361990,2900,2910,2910,2900,8874
|
|
20230817,133300,18675557155,2910,2905,2910,2905,4304
|
|
20230817,133200,18663053605,2905,2910,2910,2905,229
|
|
20230817,133100,18662388000,2905,2905,2910,2905,2993
|
|
20230817,133000,18653693055,2900,2900,2910,2900,2203
|
|
20230817,132900,18647298290,2900,2910,2910,2890,60972
|
|
20230817,132800,18470647580,2915,2910,2915,2910,2366
|
|
20230817,132700,18463760150,2915,2925,2925,2915,4483
|
|
20230817,132600,18450685525,2920,2925,2925,2920,207
|
|
20230817,132500,18450080570,2925,2920,2925,2910,7727
|
|
20230817,132400,18427569670,2920,2925,2925,2920,11087
|
|
20230817,132300,18395180425,2925,2930,2930,2925,2411
|
|
20230817,132200,18388127610,2930,2925,2935,2925,13744
|
|
20230817,132100,18347882135,2930,2930,2930,2920,2319
|
|
20230817,132000,18341101145,2930,2915,2935,2915,26030
|
|
20230817,131900,18264890545,2915,2905,2915,2900,27358
|
|
20230817,131800,18185189295,2905,2910,2910,2905,6669
|
|
20230817,131700,18165815550,2905,2920,2920,2905,3011
|
|
20230817,131600,18157050795,2920,2915,2920,2905,2458
|
|
20230817,131500,18149901600,2915,2910,2915,2905,1808
|
|
20230817,131400,18144636450,2915,2895,2915,2895,4478
|
|
20230817,131300,18131630480,2895,2905,2905,2895,15585
|
|
20230817,131200,18086481215,2900,2920,2920,2895,10565
|
|
20230817,131100,18055777285,2920,2905,2920,2905,2013
|
|
20230817,131000,18049929370,2905,2925,2925,2905,924
|
|
20230817,130900,18047235090,2930,2920,2930,2900,31289
|
|
20230817,130800,17956221685,2920,2920,2925,2920,1565
|
|
20230817,130700,17951651730,2925,2930,2930,2925,1200
|
|
20230817,130600,17948141655,2930,2925,2930,2920,10836
|
|
20230817,130500,17916447915,2925,2920,2940,2915,42575
|
|
20230817,130400,17791724860,2920,2915,2920,2915,4015
|
|
20230817,130300,17780003260,2915,2915,2920,2915,88
|
|
20230817,130200,17779746605,2910,2910,2920,2905,1699
|
|
20230817,130100,17774794620,2910,2910,2910,2905,1758
|
|
20230817,130000,17769686755,2910,2920,2925,2905,9947
|
|
20230817,125900,17740707700,2925,2925,2925,2915,2032
|
|
20230817,125800,17734765155,2930,2910,2930,2910,14313
|
|
20230817,125700,17693005975,2910,2900,2910,2900,4614
|
|
20230817,125600,17679624885,2895,2900,2900,2890,1045
|
|
20230817,125500,17676596150,2900,2895,2900,2890,5291
|
|
20230817,125400,17661282600,2895,2895,2895,2890,3989
|
|
20230817,125300,17649754275,2900,2895,2900,2890,3121
|
|
20230817,125200,17640728810,2895,2875,2900,2875,8806
|
|
20230817,125100,17615207810,2875,2895,2900,2870,15746
|
|
20230817,125000,17569823920,2890,2910,2915,2890,21665
|
|
20230817,124900,17506940100,2910,2910,2920,2910,3144
|
|
20230817,124800,17497779640,2910,2915,2920,2910,5707
|
|
20230817,124700,17481144355,2915,2915,2920,2910,14226
|
|
20230817,124600,17439704265,2915,2915,2920,2915,4635
|
|
20230817,124500,17426193140,2915,2920,2925,2915,5370
|
|
20230817,124400,17410521230,2920,2925,2925,2915,8222
|
|
20230817,124300,17386545325,2925,2920,2925,2915,11376
|
|
20230817,124200,17353325115,2920,2925,2925,2910,26001
|
|
20230817,124100,17277476065,2925,2925,2925,2920,937
|
|
20230817,124000,17274735870,2925,2925,2940,2920,11032
|
|
20230817,123900,17242488185,2920,2925,2935,2920,10622
|
|
20230817,123800,17211424440,2925,2910,2930,2910,12194
|
|
20230817,123700,17175853110,2910,2950,2955,2910,42012
|
|
20230817,123600,17052387080,2950,2950,2955,2935,43153
|
|
20230817,123500,16925136310,2945,2935,2950,2930,12955
|
|
20230817,123400,16887019075,2930,2930,2935,2925,7360
|
|
20230817,123300,16865440370,2930,2930,2935,2920,4565
|
|
20230817,123200,16852076610,2925,2925,2925,2915,19725
|
|
20230817,123100,16794465615,2925,2925,2925,2920,8690
|
|
20230817,123000,16769064940,2930,2930,2935,2920,10143
|
|
20230817,122900,16739384300,2925,2930,2935,2915,9026
|
|
20230817,122800,16712988465,2930,2935,2940,2925,5914
|
|
20230817,122700,16695653545,2930,2945,2945,2930,15564
|
|
20230817,122600,16649964920,2945,2945,2950,2930,28064
|
|
20230817,122500,16567504320,2950,2945,2955,2940,22572
|
|
20230817,122400,16500976585,2940,2920,2945,2915,19119
|
|
20230817,122300,16444885915,2915,2925,2925,2915,11601
|
|
20230817,122200,16411000965,2925,2920,2925,2915,14584
|
|
20230817,122100,16368388085,2925,2935,2940,2920,18638
|
|
20230817,122000,16313875720,2935,2920,2950,2920,38832
|
|
20230817,121900,16199816370,2925,2920,2935,2915,44290
|
|
20230817,121800,16070588760,2925,2950,2960,2915,60533
|
|
20230817,121700,15892920225,2955,2950,2975,2925,108457
|
|
20230817,121600,15572713665,2945,2900,2960,2895,140001
|
|
20230817,121500,15163656800,2890,2900,2900,2890,16738
|
|
20230817,121400,15115182785,2900,2895,2900,2885,9508
|
|
20230817,121300,15087661300,2895,2895,2900,2890,3381
|
|
20230817,121200,15077871210,2895,2885,2900,2875,25493
|
|
20230817,121100,15004247265,2885,2895,2895,2885,9235
|
|
20230817,121000,14977595665,2895,2895,2895,2890,3995
|
|
20230817,120900,14966048125,2895,2900,2900,2885,6966
|
|
20230817,120800,14945911005,2900,2890,2900,2885,30465
|
|
20230817,120700,14857826335,2890,2860,2890,2860,46122
|
|
20230817,120600,14724904605,2865,2855,2865,2850,10033
|
|
20230817,120500,14696173555,2855,2855,2860,2845,2656
|
|
20230817,120400,14688581825,2855,2860,2865,2855,11907
|
|
20230817,120300,14654510040,2860,2865,2865,2850,2653
|
|
20230817,120200,14646944705,2865,2845,2865,2835,30738
|
|
20230817,120100,14559124845,2845,2835,2845,2825,7730
|
|
20230817,120000,14537253665,2835,2835,2835,2835,3021
|
|
20230817,115900,14528689130,2835,2845,2845,2835,715
|
|
20230817,115800,14526658535,2845,2850,2850,2845,221
|
|
20230817,115700,14526029785,2850,2835,2850,2835,98
|
|
20230817,115600,14525751010,2845,2850,2850,2835,131
|
|
20230817,115500,14525379575,2850,2840,2850,2840,1676
|
|
20230817,115400,14520619675,2850,2840,2855,2835,33835
|
|
20230817,115300,14424049800,2840,2840,2840,2840,30
|
|
20230817,115200,14423964600,2835,2835,2850,2835,111
|
|
20230817,115100,14423648450,2835,2830,2835,2830,72
|
|
20230817,115000,14423444430,2855,2860,2860,2830,3675
|
|
20230817,114900,14412996605,2855,2850,2855,2850,901
|
|
20230817,114800,14410424620,2850,2850,2855,2850,1302
|
|
20230817,114700,14406709935,2850,2855,2855,2850,580
|
|
20230817,114600,14405056880,2845,2840,2855,2830,12320
|
|
20230817,114500,14370012620,2840,2850,2850,2840,85
|
|
20230817,114400,14369771210,2850,2845,2850,2840,919
|
|
20230817,114300,14367156355,2845,2850,2850,2845,789
|
|
20230817,114200,14364910425,2850,2855,2860,2850,3726
|
|
20230817,114100,14354278005,2855,2855,2865,2850,5652
|
|
20230817,114000,14338143220,2855,2850,2865,2835,15253
|
|
20230817,113900,14294605170,2850,2835,2850,2835,3352
|
|
20230817,113800,14285076515,2840,2835,2855,2835,26569
|
|
20230817,113700,14209458085,2835,2835,2840,2830,3049
|
|
20230817,113600,14200814205,2835,2835,2840,2835,5509
|
|
20230817,113500,14185196185,2835,2840,2850,2835,7079
|
|
20230817,113400,14165084210,2845,2830,2845,2830,6786
|
|
20230817,113300,14145814725,2835,2835,2840,2830,10567
|
|
20230817,113200,14115879105,2835,2825,2835,2820,11806
|
|
20230817,113100,14082491070,2825,2820,2825,2815,3435
|
|
20230817,113000,14072787610,2825,2815,2825,2810,13969
|
|
20230817,112900,14033422280,2810,2800,2810,2795,2347
|
|
20230817,112800,14026831415,2795,2795,2800,2795,1094
|
|
20230817,112700,14023772760,2795,2800,2800,2790,11751
|
|
20230817,112600,13990971755,2795,2795,2800,2795,4204
|
|
20230817,112500,13979221525,2795,2795,2795,2795,2427
|
|
20230817,112400,13972438060,2795,2800,2805,2795,12523
|
|
20230817,112300,13937376400,2800,2805,2805,2800,1587
|
|
20230817,112200,13932930615,2805,2815,2815,2805,13
|
|
20230817,112100,13932894120,2815,2815,2815,2815,3113
|
|
20230817,112000,13924131025,2810,2810,2810,2800,3178
|
|
20230817,111900,13915224580,2810,2805,2810,2805,1092
|
|
20230817,111800,13912156905,2800,2805,2815,2800,11836
|
|
20230817,111700,13879011900,2815,2810,2815,2800,11681
|
|
20230817,111600,13846241335,2810,2815,2820,2810,1000
|
|
20230817,111500,13843428370,2820,2815,2825,2810,3541
|
|
20230817,111400,13833451735,2810,2820,2825,2810,4140
|
|
20230817,111300,13821796045,2820,2825,2825,2820,2424
|
|
20230817,111200,13814948255,2820,2815,2820,2815,5535
|
|
20230817,111100,13799347025,2815,2815,2815,2815,3733
|
|
20230817,111000,13788838630,2820,2815,2820,2810,22245
|
|
20230817,110900,13726217545,2805,2805,2805,2805,962
|
|
20230817,110800,13723519135,2805,2810,2810,2805,4053
|
|
20230817,110700,13712134060,2810,2800,2810,2795,11090
|
|
20230817,110600,13680992045,2800,2805,2810,2795,54953
|
|
20230817,110500,13526982775,2810,2810,2815,2810,4901
|
|
20230817,110400,13513208470,2810,2815,2815,2810,3754
|
|
20230817,110300,13502657375,2815,2815,2815,2815,916
|
|
20230817,110200,13500078835,2815,2815,2815,2815,887
|
|
20230817,110100,13497581930,2815,2825,2825,2815,2082
|
|
20230817,110000,13491720310,2820,2825,2825,2820,543
|
|
20230817,105900,13490186365,2825,2825,2830,2825,82
|
|
20230817,105800,13489954695,2825,2820,2825,2820,1282
|
|
20230817,105700,13486334190,2825,2815,2825,2815,723
|
|
20230817,105600,13484298915,2810,2815,2820,2810,6567
|
|
20230817,105500,13465802235,2815,2820,2820,2815,2597
|
|
20230817,105400,13458479705,2820,2820,2820,2805,4537
|
|
20230817,105300,13445745230,2805,2815,2815,2805,11216
|
|
20230817,105200,13414199340,2815,2825,2825,2815,12
|
|
20230817,105100,13414165480,2825,2820,2825,2810,2338
|
|
20230817,105000,13407565130,2825,2825,2825,2805,22454
|
|
20230817,104900,13344460265,2825,2820,2825,2815,2065
|
|
20230817,104800,13338636270,2830,2825,2830,2815,1623
|
|
20230817,104700,13334059140,2825,2835,2835,2820,3516
|
|
20230817,104600,13324121370,2835,2845,2845,2835,13387
|
|
20230817,104500,13286066135,2845,2825,2850,2825,19750
|
|
20230817,104400,13230029530,2830,2825,2830,2825,484
|
|
20230817,104300,13228662075,2825,2830,2830,2825,1365
|
|
20230817,104200,13224799785,2835,2830,2835,2830,5537
|
|
20230817,104100,13209105060,2830,2820,2840,2820,12407
|
|
20230817,104000,13173934485,2835,2815,2835,2810,15713
|
|
20230817,103900,13129601460,2815,2815,2815,2815,1863
|
|
20230817,103800,13124357115,2815,2815,2815,2815,1369
|
|
20230817,103700,13120503380,2815,2815,2815,2810,298
|
|
20230817,103600,13119665190,2810,2810,2830,2810,1546
|
|
20230817,103500,13115315630,2805,2830,2830,2805,7052
|
|
20230817,103400,13095450890,2830,2825,2845,2825,11306
|
|
20230817,103300,13063334880,2840,2835,2840,2825,5012
|
|
20230817,103200,13049129970,2835,2835,2845,2820,12496
|
|
20230817,103100,13013674700,2835,2830,2840,2820,8036
|
|
20230817,103000,12990886935,2830,2805,2830,2800,17729
|
|
20230817,102900,12941106535,2805,2815,2815,2805,2032
|
|
20230817,102800,12935402400,2820,2820,2820,2820,1766
|
|
20230817,102700,12930422280,2820,2820,2820,2820,1396
|
|
20230817,102600,12926485560,2820,2815,2835,2805,21991
|
|
20230817,102500,12864497265,2815,2800,2815,2800,8225
|
|
20230817,102400,12841374250,2800,2790,2800,2785,3178
|
|
20230817,102300,12832495085,2785,2770,2795,2770,498
|
|
20230817,102200,12831105880,2765,2765,2765,2760,760
|
|
20230817,102100,12829005655,2765,2790,2790,2760,17010
|
|
20230817,102000,12781881780,2790,2780,2790,2780,285
|
|
20230817,101900,12781087250,2780,2760,2780,2760,1029
|
|
20230817,101800,12778237135,2760,2755,2780,2755,47077
|
|
20230817,101700,12647712840,2755,2765,2775,2755,5576
|
|
20230817,101600,12632326465,2765,2755,2775,2755,3177
|
|
20230817,101500,12623536750,2770,2760,2770,2750,22860
|
|
20230817,101400,12560555845,2765,2770,2785,2760,34682
|
|
20230817,101300,12464525630,2775,2760,2800,2760,14695
|
|
20230817,101200,12423689325,2755,2765,2765,2745,23405
|
|
20230817,101100,12359261140,2760,2775,2775,2760,14709
|
|
20230817,101000,12318575590,2770,2810,2810,2770,15060
|
|
20230817,100900,12276670230,2785,2825,2835,2760,68231
|
|
20230817,100800,12085519740,2825,2840,2840,2825,7968
|
|
20230817,100700,12062961500,2835,2860,2860,2835,6892
|
|
20230817,100600,12043364140,2845,2820,2880,2820,26334
|
|
20230817,100500,11968360545,2820,2820,2825,2820,2648
|
|
20230817,100400,11960890260,2825,2815,2825,2815,3328
|
|
20230817,100300,11951508290,2825,2815,2825,2815,13867
|
|
20230817,100200,11912431270,2820,2835,2840,2815,30476
|
|
20230817,100100,11826244775,2840,2855,2860,2835,17988
|
|
20230817,100000,11775068220,2860,2860,2865,2845,23723
|
|
20230817,095900,11707325315,2865,2880,2885,2860,53933
|
|
20230817,095800,11552320675,2880,2870,2885,2870,10651
|
|
20230817,095700,11521671060,2875,2880,2885,2865,14603
|
|
20230817,095600,11479687850,2885,2870,2890,2860,22835
|
|
20230817,095500,11413922370,2875,2880,2880,2860,18479
|
|
20230817,095400,11360848785,2870,2865,2880,2845,32715
|
|
20230817,095300,11267420735,2855,2885,2885,2855,25126
|
|
20230817,095200,11195440290,2880,2905,2910,2875,38865
|
|
20230817,095100,11083083475,2895,2825,2920,2820,94689
|
|
20230817,095000,10812222260,2830,2845,2845,2830,20716
|
|
20230817,094900,10753530745,2845,2840,2850,2840,5700
|
|
20230817,094800,10737333215,2840,2840,2855,2830,15090
|
|
20230817,094700,10694467350,2840,2860,2880,2840,68781
|
|
20230817,094600,10497641730,2865,2855,2875,2840,33248
|
|
20230817,094500,10402644500,2850,2810,2860,2805,28730
|
|
20230817,094400,10321170295,2815,2780,2820,2780,32121
|
|
20230817,094300,10230915165,2780,2760,2815,2755,29840
|
|
20230817,094200,10147584025,2760,2735,2760,2735,12893
|
|
20230817,094100,10112207175,2745,2720,2745,2715,13689
|
|
20230817,094000,10074863040,2720,2730,2730,2715,6541
|
|
20230817,093900,10057036825,2730,2710,2730,2705,8857
|
|
20230817,093800,10032962645,2705,2725,2730,2705,6210
|
|
20230817,093700,10016134390,2725,2740,2740,2725,4024
|
|
20230817,093600,10005150770,2740,2705,2750,2705,16873
|
|
20230817,093500,9958946090,2720,2710,2725,2705,9719
|
|
20230817,093400,9932606845,2715,2730,2730,2700,21138
|
|
20230817,093300,9875335555,2725,2725,2735,2715,9074
|
|
20230817,093200,9850626520,2725,2745,2745,2715,12296
|
|
20230817,093100,9817077850,2745,2740,2750,2735,21530
|
|
20230817,093000,9758003165,2740,2715,2740,2705,34058
|
|
20230817,092900,9664850340,2705,2695,2720,2690,53118
|
|
20230817,092800,9521658215,2700,2720,2720,2695,49158
|
|
20230817,092700,9388813385,2700,2720,2725,2690,127333
|
|
20230817,092600,9044213385,2715,2770,2780,2690,233183
|
|
20230817,092500,8409713645,2770,2825,2850,2770,148727
|
|
20230817,092400,7992804935,2825,2845,2860,2825,53378
|
|
20230817,092300,7841048615,2840,2880,2890,2840,75021
|
|
20230817,092200,7626587730,2890,2895,2915,2870,57703
|
|
20230817,092100,7459733480,2895,2900,2915,2890,45052
|
|
20230817,092000,7328998775,2900,2875,2930,2860,81137
|
|
20230817,091900,7093455135,2860,2920,2930,2825,147482
|
|
20230817,091800,6669842010,2915,2935,2965,2890,154716
|
|
20230817,091700,6216626180,2935,3020,3060,2835,218701
|
|
20230817,091600,5573340980,3020,3025,3080,3010,159045
|
|
20230817,091500,5089238455,3025,3045,3075,3005,245213
|
|
20230817,091400,4343134825,3045,2985,3080,2985,316507
|
|
20230817,091300,3391216595,2990,2980,2990,2970,57798
|
|
20230817,091200,3218639445,2975,2975,2980,2970,81348
|
|
20230817,091100,2976619060,2970,2955,2980,2945,82721
|
|
20230817,091000,2731825425,2960,2990,3000,2940,183334
|
|
20230817,090900,2186718810,2990,2930,3000,2915,271825
|
|
20230817,090800,1378756885,2925,2835,2935,2835,95100
|
|
20230817,090700,1102656820,2825,2835,2840,2820,24508
|
|
20230817,090600,1033196545,2835,2830,2835,2810,44168
|
|
20230817,090500,908466480,2830,2825,2835,2820,12483
|
|
20230817,090400,873153685,2825,2810,2835,2805,24386
|
|
20230817,090300,804495890,2810,2810,2835,2805,45962
|
|
20230817,090200,675005220,2830,2835,2845,2810,57156
|
|
20230817,090100,513474565,2825,2855,2860,2825,53648
|
|
20230817,090000,360585765,2850,2885,2890,2845,124950
|