594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185100,33101263005,2630,2630,2630,2630,172265
|
|
20230803,185000,33101263005,2630,2630,2630,2630,0
|
|
20230803,184900,33101263005,2630,2630,2630,2630,0
|
|
20230803,184800,33101263005,2630,2630,2630,2630,0
|
|
20230803,184700,33101263005,2630,2630,2630,2630,0
|
|
20230803,184600,33101263005,2630,2630,2630,2630,0
|
|
20230803,184500,33101263005,2630,2630,2630,2630,0
|
|
20230803,184400,33101263005,2630,2630,2630,2630,0
|
|
20230803,184300,33101263005,2630,2630,2630,2630,0
|
|
20230803,184200,33101263005,2630,2630,2630,2630,0
|
|
20230803,184100,33101263005,2630,2630,2630,2630,0
|
|
20230803,184000,33101263005,2630,2630,2630,2630,0
|
|
20230803,183900,33101263005,2630,2630,2630,2630,0
|
|
20230803,183800,33101263005,2630,2630,2630,2630,0
|
|
20230803,183700,33101263005,2630,2630,2630,2630,0
|
|
20230803,183600,33101263005,2630,2630,2630,2630,0
|
|
20230803,183500,33101263005,2630,2630,2630,2630,0
|
|
20230803,183400,33101263005,2630,2630,2630,2630,0
|
|
20230803,183300,33101263005,2630,2630,2630,2630,0
|
|
20230803,183200,33101263005,2630,2630,2630,2630,0
|
|
20230803,183100,33101263005,2630,2630,2630,2630,0
|
|
20230803,183000,33101263005,2630,2630,2630,2630,0
|
|
20230803,182900,33101263005,2630,2630,2630,2630,0
|
|
20230803,182800,33101263005,2630,2630,2630,2630,0
|
|
20230803,182700,33101263005,2630,2630,2630,2630,0
|
|
20230803,182600,33101263005,2630,2630,2630,2630,0
|
|
20230803,182500,33101263005,2630,2630,2630,2630,0
|
|
20230803,182400,33101263005,2630,2630,2630,2630,0
|
|
20230803,182300,33101263005,2630,2630,2630,2630,0
|
|
20230803,182200,33101263005,2630,2630,2630,2630,0
|
|
20230803,182100,33101263005,2630,2630,2630,2630,172265
|
|
20230803,182000,33101263005,2630,2630,2630,2630,0
|
|
20230803,181900,33101263005,2630,2630,2630,2630,0
|
|
20230803,181800,33101263005,2630,2630,2630,2630,0
|
|
20230803,181700,33101263005,2630,2630,2630,2630,0
|
|
20230803,181600,33101263005,2630,2630,2630,2630,0
|
|
20230803,181500,33101263005,2630,2630,2630,2630,0
|
|
20230803,181400,33101263005,2630,2630,2630,2630,0
|
|
20230803,181300,33101263005,2630,2630,2630,2630,0
|
|
20230803,181200,33101263005,2630,2630,2630,2630,0
|
|
20230803,181100,33101263005,2630,2630,2630,2630,0
|
|
20230803,181000,33101263005,2630,2630,2630,2630,0
|
|
20230803,180900,33101263005,2630,2630,2630,2630,0
|
|
20230803,180800,33101263005,2630,2630,2630,2630,0
|
|
20230803,180700,33101263005,2630,2630,2630,2630,0
|
|
20230803,180600,33101263005,2630,2630,2630,2630,0
|
|
20230803,180500,33101263005,2630,2630,2630,2630,0
|
|
20230803,180400,33101263005,2630,2630,2630,2630,0
|
|
20230803,180300,33101263005,2630,2630,2630,2630,0
|
|
20230803,180200,33101263005,2630,2630,2630,2630,0
|
|
20230803,180100,33101263005,2630,2630,2630,2630,0
|
|
20230803,180000,33101263005,2630,2630,2630,2630,0
|
|
20230803,175900,33101263005,2630,2630,2630,2630,0
|
|
20230803,175800,33101263005,2630,2630,2630,2630,0
|
|
20230803,175700,33101263005,2630,2630,2630,2630,0
|
|
20230803,175600,33101263005,2630,2630,2630,2630,0
|
|
20230803,175500,33101263005,2630,2630,2630,2630,0
|
|
20230803,175400,33101263005,2630,2630,2630,2630,0
|
|
20230803,175300,33101263005,2630,2630,2630,2630,0
|
|
20230803,175200,33101263005,2630,2630,2630,2630,0
|
|
20230803,175100,33101263005,2630,2630,2630,2630,172265
|
|
20230803,175000,33101263005,2630,2630,2630,2630,0
|
|
20230803,174900,33101263005,2630,2630,2630,2630,0
|
|
20230803,174800,33101263005,2630,2630,2630,2630,0
|
|
20230803,174700,33101263005,2630,2630,2630,2630,0
|
|
20230803,174600,33101263005,2630,2630,2630,2630,0
|
|
20230803,174500,33101263005,2630,2630,2630,2630,0
|
|
20230803,174400,33101263005,2630,2630,2630,2630,0
|
|
20230803,174300,33101263005,2630,2630,2630,2630,0
|
|
20230803,174200,33101263005,2630,2630,2630,2630,0
|
|
20230803,174100,33101263005,2630,2630,2630,2630,0
|
|
20230803,174000,33101263005,2630,2630,2630,2630,0
|
|
20230803,173900,33101263005,2630,2630,2630,2630,0
|
|
20230803,173800,33101263005,2630,2630,2630,2630,0
|
|
20230803,173700,33101263005,2630,2630,2630,2630,0
|
|
20230803,173600,33101263005,2630,2630,2630,2630,0
|
|
20230803,173500,33101263005,2630,2630,2630,2630,0
|
|
20230803,173400,33101263005,2630,2630,2630,2630,0
|
|
20230803,173300,33101263005,2630,2630,2630,2630,0
|
|
20230803,173200,33101263005,2630,2630,2630,2630,0
|
|
20230803,173100,33101263005,2630,2630,2630,2630,0
|
|
20230803,173000,33101263005,2630,2630,2630,2630,0
|
|
20230803,172900,33101263005,2630,2630,2630,2630,0
|
|
20230803,172800,33101263005,2630,2630,2630,2630,0
|
|
20230803,172700,33101263005,2630,2630,2630,2630,0
|
|
20230803,172600,33101263005,2630,2630,2630,2630,0
|
|
20230803,172500,33101263005,2630,2630,2630,2630,0
|
|
20230803,172400,33101263005,2630,2630,2630,2630,0
|
|
20230803,172300,33101263005,2630,2630,2630,2630,0
|
|
20230803,172200,33101263005,2630,2630,2630,2630,0
|
|
20230803,172100,33101263005,2630,2630,2630,2630,172265
|
|
20230803,172000,33101263005,2630,2630,2630,2630,0
|
|
20230803,171900,33101263005,2630,2630,2630,2630,0
|
|
20230803,171800,33101263005,2630,2630,2630,2630,0
|
|
20230803,171700,33101263005,2630,2630,2630,2630,0
|
|
20230803,171600,33101263005,2630,2630,2630,2630,0
|
|
20230803,171500,33101263005,2630,2630,2630,2630,0
|
|
20230803,171400,33101263005,2630,2630,2630,2630,0
|
|
20230803,171300,33101263005,2630,2630,2630,2630,0
|
|
20230803,171200,33101263005,2630,2630,2630,2630,0
|
|
20230803,171100,33101263005,2630,2630,2630,2630,0
|
|
20230803,171000,33101263005,2630,2630,2630,2630,0
|
|
20230803,170900,33101263005,2630,2630,2630,2630,0
|
|
20230803,170800,33101263005,2630,2630,2630,2630,0
|
|
20230803,170700,33101263005,2630,2630,2630,2630,0
|
|
20230803,170600,33101263005,2630,2630,2630,2630,0
|
|
20230803,170500,33101263005,2630,2630,2630,2630,0
|
|
20230803,170400,33101263005,2630,2630,2630,2630,0
|
|
20230803,170300,33101263005,2630,2630,2630,2630,0
|
|
20230803,170200,33101263005,2630,2630,2630,2630,0
|
|
20230803,170100,33101263005,2630,2630,2630,2630,0
|
|
20230803,170000,33101263005,2630,2630,2630,2630,0
|
|
20230803,165900,33101263005,2630,2630,2630,2630,0
|
|
20230803,165800,33101263005,2630,2630,2630,2630,0
|
|
20230803,165700,33101263005,2630,2630,2630,2630,0
|
|
20230803,165600,33101263005,2630,2630,2630,2630,0
|
|
20230803,165500,33101263005,2630,2630,2630,2630,0
|
|
20230803,165400,33101263005,2630,2630,2630,2630,0
|
|
20230803,165300,33101263005,2630,2630,2630,2630,0
|
|
20230803,165200,33101263005,2630,2630,2630,2630,0
|
|
20230803,165100,33101263005,2630,2630,2630,2630,172265
|
|
20230803,165000,33101263005,2630,2630,2630,2630,0
|
|
20230803,164900,33101263005,2630,2630,2630,2630,0
|
|
20230803,164800,33101263005,2630,2630,2630,2630,0
|
|
20230803,164700,33101263005,2630,2630,2630,2630,0
|
|
20230803,164600,33101263005,2630,2630,2630,2630,0
|
|
20230803,164500,33101263005,2630,2630,2630,2630,0
|
|
20230803,164400,33101263005,2630,2630,2630,2630,0
|
|
20230803,164300,33101263005,2630,2630,2630,2630,0
|
|
20230803,164200,33101263005,2630,2630,2630,2630,0
|
|
20230803,164100,33101263005,2630,2630,2630,2630,0
|
|
20230803,164000,33101263005,2630,2630,2630,2630,0
|
|
20230803,163900,33101263005,2630,2630,2630,2630,0
|
|
20230803,163800,33101263005,2630,2630,2630,2630,0
|
|
20230803,163700,33101263005,2630,2630,2630,2630,0
|
|
20230803,163600,33101263005,2630,2630,2630,2630,0
|
|
20230803,163500,33101263005,2630,2630,2630,2630,0
|
|
20230803,163400,33101263005,2630,2630,2630,2630,0
|
|
20230803,163300,33101263005,2630,2630,2630,2630,0
|
|
20230803,163200,33101263005,2630,2630,2630,2630,0
|
|
20230803,163100,33101263005,2630,2630,2630,2630,0
|
|
20230803,163000,33101263005,2630,2630,2630,2630,0
|
|
20230803,162900,33101263005,2630,2630,2630,2630,0
|
|
20230803,162800,33101263005,2630,2630,2630,2630,0
|
|
20230803,162700,33101263005,2630,2630,2630,2630,0
|
|
20230803,162600,33101263005,2630,2630,2630,2630,0
|
|
20230803,162500,33101263005,2630,2630,2630,2630,0
|
|
20230803,162400,33101263005,2630,2630,2630,2630,0
|
|
20230803,162300,33101263005,2630,2630,2630,2630,0
|
|
20230803,162200,33101263005,2630,2630,2630,2630,0
|
|
20230803,162100,33101263005,2630,2630,2630,2630,172265
|
|
20230803,162000,33101263005,2630,2630,2630,2630,0
|
|
20230803,161900,33101263005,2630,2630,2630,2630,0
|
|
20230803,161800,33101263005,2630,2630,2630,2630,0
|
|
20230803,161700,33101263005,2630,2630,2630,2630,0
|
|
20230803,161600,33101263005,2630,2630,2630,2630,0
|
|
20230803,161500,33101263005,2630,2630,2630,2630,0
|
|
20230803,161400,33101263005,2630,2630,2630,2630,0
|
|
20230803,161300,33101263005,2630,2630,2630,2630,0
|
|
20230803,161200,33101263005,2630,2630,2630,2630,0
|
|
20230803,161100,33101263005,2630,2630,2630,2630,0
|
|
20230803,161000,33101263005,2630,2630,2630,2630,0
|
|
20230803,160900,33101263005,2630,2630,2630,2630,0
|
|
20230803,160800,33101263005,2630,2630,2630,2630,0
|
|
20230803,160700,33101263005,2630,2630,2630,2630,0
|
|
20230803,160600,33101263005,2630,2630,2630,2630,0
|
|
20230803,160500,33101263005,2630,2630,2630,2630,0
|
|
20230803,160400,33101263005,2630,2630,2630,2630,0
|
|
20230803,160300,33101263005,2630,2630,2630,2630,0
|
|
20230803,160200,33101263005,2630,2630,2630,2630,0
|
|
20230803,160100,33101263005,2630,2630,2630,2630,0
|
|
20230803,160000,33101263005,2630,2630,2630,2630,0
|
|
20230803,155900,33101263005,2630,2630,2630,2630,0
|
|
20230803,155800,33101263005,2630,2630,2630,2630,0
|
|
20230803,155700,33101263005,2630,2630,2630,2630,0
|
|
20230803,155600,33101263005,2630,2630,2630,2630,0
|
|
20230803,155500,33101263005,2630,2630,2630,2630,0
|
|
20230803,155400,33101263005,2630,2630,2630,2630,0
|
|
20230803,155300,33101263005,2630,2630,2630,2630,0
|
|
20230803,155200,33101263005,2630,2630,2630,2630,0
|
|
20230803,155100,33101263005,2630,2630,2630,2630,172265
|
|
20230803,155000,33101263005,2630,2630,2630,2630,0
|
|
20230803,154900,33101263005,2630,2630,2630,2630,0
|
|
20230803,154800,33101263005,2630,2630,2630,2630,0
|
|
20230803,154700,33101263005,2630,2630,2630,2630,0
|
|
20230803,154600,33101263005,2630,2630,2630,2630,0
|
|
20230803,154500,33101263005,2630,2630,2630,2630,0
|
|
20230803,154400,33101263005,2630,2630,2630,2630,0
|
|
20230803,154300,33101263005,2630,2630,2630,2630,0
|
|
20230803,154200,33101263005,2630,2630,2630,2630,0
|
|
20230803,154100,33101263005,2630,2630,2630,2630,0
|
|
20230803,154000,33101263005,2630,2630,2630,2630,0
|
|
20230803,153900,33101263005,2630,2630,2630,2630,0
|
|
20230803,153800,33101263005,2630,2630,2630,2630,0
|
|
20230803,153700,33101263005,2630,2630,2630,2630,0
|
|
20230803,153600,33101263005,2630,2630,2630,2630,0
|
|
20230803,153500,33101263005,2630,2630,2630,2630,0
|
|
20230803,153400,33101263005,2630,2630,2630,2630,0
|
|
20230803,153300,33101263005,2630,2630,2630,2630,0
|
|
20230803,153200,33101263005,2630,2630,2630,2630,0
|
|
20230803,153100,33101263005,2630,2630,2630,2630,0
|
|
20230803,153000,33101263005,2630,2630,2630,2630,172265
|
|
20230803,152900,32648206055,2640,2640,2640,2640,0
|
|
20230803,152800,32648206055,2640,2640,2640,2640,0
|
|
20230803,152700,32648206055,2640,2640,2640,2640,0
|
|
20230803,152600,32648206055,2640,2640,2640,2640,0
|
|
20230803,152500,32648206055,2640,2640,2640,2640,0
|
|
20230803,152400,32648206055,2640,2640,2640,2640,0
|
|
20230803,152300,32648206055,2640,2640,2640,2640,0
|
|
20230803,152200,32648206055,2640,2640,2640,2640,0
|
|
20230803,152100,32648206055,2640,2640,2640,2640,0
|
|
20230803,152000,32648206055,2640,2640,2640,2640,0
|
|
20230803,151900,32648206055,2640,2630,2640,2630,41905
|
|
20230803,151800,32537724865,2630,2630,2635,2625,71939
|
|
20230803,151700,32348438455,2630,2630,2635,2625,87862
|
|
20230803,151600,32117339765,2635,2630,2635,2630,9945
|
|
20230803,151500,32091160615,2635,2630,2635,2630,56353
|
|
20230803,151400,31942939500,2635,2635,2640,2630,63219
|
|
20230803,151300,31776470090,2635,2640,2640,2635,12029
|
|
20230803,151200,31744732835,2635,2640,2640,2635,20329
|
|
20230803,151100,31691096315,2640,2640,2645,2635,27907
|
|
20230803,151000,31617427855,2640,2640,2640,2635,9741
|
|
20230803,150900,31591733725,2640,2640,2645,2635,23092
|
|
20230803,150800,31530773300,2640,2635,2640,2635,6034
|
|
20230803,150700,31514856425,2640,2635,2640,2635,43747
|
|
20230803,150600,31399573285,2635,2640,2640,2630,45253
|
|
20230803,150500,31280337500,2640,2645,2645,2635,9615
|
|
20230803,150400,31254951980,2640,2640,2645,2635,114574
|
|
20230803,150300,30952699380,2645,2640,2645,2640,6865
|
|
20230803,150200,30934572295,2645,2650,2650,2640,33201
|
|
20230803,150100,30846719685,2650,2645,2655,2645,17362
|
|
20230803,150000,30800730465,2650,2650,2650,2645,7782
|
|
20230803,145900,30780123675,2650,2650,2650,2645,5790
|
|
20230803,145800,30764802205,2645,2650,2655,2645,13002
|
|
20230803,145700,30730372580,2655,2650,2655,2645,13780
|
|
20230803,145600,30693861520,2650,2650,2655,2645,14587
|
|
20230803,145500,30655202055,2655,2650,2655,2650,32398
|
|
20230803,145400,30569327025,2650,2650,2655,2650,15788
|
|
20230803,145300,30527482180,2650,2655,2655,2650,19414
|
|
20230803,145200,30476027455,2655,2655,2660,2650,33927
|
|
20230803,145100,30385977815,2655,2660,2665,2655,15579
|
|
20230803,145000,30344535310,2660,2660,2665,2660,794
|
|
20230803,144900,30342420840,2660,2665,2665,2660,3768
|
|
20230803,144800,30332393415,2665,2660,2665,2660,19987
|
|
20230803,144700,30279224145,2660,2665,2665,2660,7497
|
|
20230803,144600,30259270365,2665,2665,2665,2660,925
|
|
20230803,144500,30256807375,2665,2665,2665,2660,8073
|
|
20230803,144400,30235328250,2665,2665,2665,2660,3697
|
|
20230803,144300,30225486045,2660,2660,2665,2660,6251
|
|
20230803,144200,30208847790,2665,2665,2665,2660,6634
|
|
20230803,144100,30191188000,2660,2665,2665,2660,2448
|
|
20230803,144000,30184669885,2665,2670,2670,2665,13963
|
|
20230803,143900,30147457615,2670,2665,2670,2665,6015
|
|
20230803,143800,30131424245,2670,2670,2670,2665,8345
|
|
20230803,143700,30109175890,2670,2670,2675,2670,15933
|
|
20230803,143600,30066634690,2670,2675,2675,2670,14394
|
|
20230803,143500,30028188405,2675,2675,2675,2670,1547
|
|
20230803,143400,30024051985,2680,2675,2680,2670,11595
|
|
20230803,143300,29993035555,2670,2675,2675,2670,19512
|
|
20230803,143200,29940902555,2675,2675,2675,2670,8183
|
|
20230803,143100,29919013080,2675,2675,2680,2675,19331
|
|
20230803,143000,29867299175,2675,2675,2675,2670,4316
|
|
20230803,142900,29855755795,2670,2670,2675,2665,17908
|
|
20230803,142800,29807932050,2670,2670,2670,2665,10840
|
|
20230803,142700,29778989475,2665,2665,2670,2660,10586
|
|
20230803,142600,29750778130,2670,2665,2670,2665,4542
|
|
20230803,142500,29738669840,2665,2665,2670,2665,7448
|
|
20230803,142400,29718820860,2665,2665,2670,2665,29075
|
|
20230803,142300,29641331035,2665,2655,2665,2650,73528
|
|
20230803,142200,29445750455,2655,2660,2660,2650,23122
|
|
20230803,142100,29384404350,2660,2655,2660,2655,5235
|
|
20230803,142000,29370502965,2655,2655,2660,2650,9968
|
|
20230803,141900,29344044950,2655,2660,2660,2655,4832
|
|
20230803,141800,29331214600,2655,2660,2660,2655,13852
|
|
20230803,141700,29294433450,2660,2655,2660,2655,12809
|
|
20230803,141600,29260378355,2655,2660,2660,2655,3435
|
|
20230803,141500,29251258305,2660,2655,2660,2655,11677
|
|
20230803,141400,29220247825,2655,2660,2660,2655,3734
|
|
20230803,141300,29210330610,2660,2660,2660,2655,7887
|
|
20230803,141200,29189365000,2650,2655,2655,2650,12144
|
|
20230803,141100,29157129020,2655,2650,2655,2650,4559
|
|
20230803,141000,29145042195,2650,2655,2655,2650,1937
|
|
20230803,140900,29139903520,2650,2650,2655,2650,3764
|
|
20230803,140800,29129927410,2655,2655,2655,2650,1050
|
|
20230803,140700,29127139690,2650,2655,2655,2650,7572
|
|
20230803,140600,29107065895,2660,2660,2660,2655,7444
|
|
20230803,140500,29087297350,2660,2655,2660,2655,13295
|
|
20230803,140400,29051947220,2650,2660,2660,2650,17325
|
|
20230803,140300,29005934975,2660,2660,2660,2655,4911
|
|
20230803,140200,28992895895,2655,2655,2660,2655,9811
|
|
20230803,140100,28966836450,2655,2655,2660,2655,2785
|
|
20230803,140000,28959438040,2655,2655,2660,2655,13285
|
|
20230803,135900,28924165825,2655,2655,2660,2655,3643
|
|
20230803,135800,28914490515,2655,2655,2660,2655,20003
|
|
20230803,135700,28861380110,2660,2655,2660,2655,8377
|
|
20230803,135600,28839139160,2655,2655,2660,2655,7414
|
|
20230803,135500,28819451990,2660,2655,2660,2655,7786
|
|
20230803,135400,28798777670,2655,2660,2660,2655,3615
|
|
20230803,135300,28789176785,2660,2660,2660,2655,5532
|
|
20230803,135200,28774478930,2655,2655,2660,2655,977
|
|
20230803,135100,28771881285,2660,2665,2665,2655,9950
|
|
20230803,135000,28745425240,2665,2660,2665,2660,16771
|
|
20230803,134900,28700789800,2660,2660,2660,2655,11633
|
|
20230803,134800,28669869065,2655,2665,2665,2655,30680
|
|
20230803,134700,28588344345,2665,2660,2665,2660,634
|
|
20230803,134600,28586655525,2660,2665,2665,2660,8103
|
|
20230803,134500,28565085450,2665,2665,2665,2660,2564
|
|
20230803,134400,28558254890,2660,2660,2660,2655,12621
|
|
20230803,134300,28524703300,2660,2655,2660,2655,1101
|
|
20230803,134200,28521776875,2655,2655,2660,2655,3576
|
|
20230803,134100,28512276350,2655,2655,2660,2655,4350
|
|
20230803,134000,28500726840,2660,2660,2660,2655,16755
|
|
20230803,133900,28456188595,2655,2655,2660,2650,21987
|
|
20230803,133800,28397830010,2650,2655,2660,2650,13486
|
|
20230803,133700,28362017875,2655,2660,2660,2655,12921
|
|
20230803,133600,28327712180,2660,2660,2660,2655,3842
|
|
20230803,133500,28317492770,2660,2655,2660,2655,5766
|
|
20230803,133400,28302174140,2655,2655,2660,2655,3251
|
|
20230803,133300,28293540735,2655,2660,2660,2655,10981
|
|
20230803,133200,28264385955,2655,2660,2660,2655,4713
|
|
20230803,133100,28251871040,2660,2660,2660,2655,4148
|
|
20230803,133000,28240849005,2655,2660,2660,2655,17453
|
|
20230803,132900,28194493150,2660,2660,2660,2655,2539
|
|
20230803,132800,28187739550,2660,2655,2660,2650,14566
|
|
20230803,132700,28149080990,2655,2655,2655,2650,23467
|
|
20230803,132600,28086874410,2650,2655,2655,2650,12354
|
|
20230803,132500,28054136065,2655,2655,2660,2650,3359
|
|
20230803,132400,28045217500,2655,2650,2660,2650,6482
|
|
20230803,132300,28028036210,2650,2655,2660,2650,7603
|
|
20230803,132200,28007877645,2655,2660,2660,2650,1692
|
|
20230803,132100,28003386530,2655,2660,2660,2650,4948
|
|
20230803,132000,27990260185,2660,2660,2660,2655,2308
|
|
20230803,131900,27984132085,2660,2655,2660,2650,7995
|
|
20230803,131800,27962914605,2655,2650,2655,2650,5611
|
|
20230803,131700,27948043855,2650,2655,2660,2650,11169
|
|
20230803,131600,27918436085,2655,2655,2655,2655,4230
|
|
20230803,131500,27907205435,2655,2655,2660,2655,9718
|
|
20230803,131400,27881403595,2660,2660,2660,2655,3369
|
|
20230803,131300,27872445680,2655,2660,2660,2655,5218
|
|
20230803,131200,27858591545,2655,2655,2660,2655,2335
|
|
20230803,131100,27852391915,2655,2655,2660,2650,7057
|
|
20230803,131000,27833673530,2655,2660,2660,2655,671
|
|
20230803,130900,27831888675,2645,2660,2665,2645,44948
|
|
20230803,130800,27712681300,2660,2660,2660,2655,9468
|
|
20230803,130700,27687497235,2665,2665,2665,2660,8964
|
|
20230803,130600,27663652010,2660,2660,2665,2660,4966
|
|
20230803,130500,27650437055,2660,2665,2665,2660,1823
|
|
20230803,130400,27645587825,2660,2665,2665,2660,668
|
|
20230803,130300,27643809895,2665,2660,2665,2660,1576
|
|
20230803,130200,27639614775,2665,2660,2665,2655,8806
|
|
20230803,130100,27616220270,2655,2660,2660,2655,9641
|
|
20230803,130000,27590600730,2660,2665,2670,2660,9367
|
|
20230803,125900,27565656305,2665,2660,2665,2660,1083
|
|
20230803,125800,27562770585,2660,2660,2665,2660,8678
|
|
20230803,125700,27539683285,2660,2660,2665,2660,3626
|
|
20230803,125600,27530027310,2660,2665,2665,2660,2561
|
|
20230803,125500,27523214205,2660,2665,2665,2660,3390
|
|
20230803,125400,27514193145,2665,2660,2665,2660,4647
|
|
20230803,125300,27501829070,2660,2665,2665,2655,22070
|
|
20230803,125200,27443093645,2665,2665,2670,2665,8034
|
|
20230803,125100,27421682200,2665,2660,2665,2660,1915
|
|
20230803,125000,27416585330,2660,2660,2665,2660,5598
|
|
20230803,124900,27401689625,2660,2660,2665,2660,7600
|
|
20230803,124800,27381473525,2660,2665,2670,2660,3429
|
|
20230803,124700,27372343145,2665,2665,2670,2660,4916
|
|
20230803,124600,27359247790,2660,2665,2670,2660,14439
|
|
20230803,124500,27320781135,2665,2670,2670,2665,12824
|
|
20230803,124400,27286599660,2670,2670,2675,2670,7892
|
|
20230803,124300,27265526605,2670,2660,2670,2660,7781
|
|
20230803,124200,27244769635,2665,2655,2665,2655,10115
|
|
20230803,124100,27217869890,2655,2655,2660,2650,5839
|
|
20230803,124000,27202368235,2655,2650,2660,2650,4408
|
|
20230803,123900,27190679155,2655,2655,2655,2650,16459
|
|
20230803,123800,27147042530,2655,2650,2655,2650,3120
|
|
20230803,123700,27138769735,2655,2655,2660,2655,12906
|
|
20230803,123600,27104500345,2655,2655,2660,2655,1719
|
|
20230803,123500,27099931315,2660,2655,2660,2655,2951
|
|
20230803,123400,27092095250,2660,2665,2665,2655,9973
|
|
20230803,123300,27065588210,2660,2670,2675,2660,37618
|
|
20230803,123200,26965305285,2675,2665,2675,2665,4693
|
|
20230803,123100,26952775020,2670,2670,2670,2665,9528
|
|
20230803,123000,26927347080,2670,2670,2675,2665,31410
|
|
20230803,122900,26843481850,2675,2675,2675,2670,8060
|
|
20230803,122800,26821954960,2680,2680,2680,2675,12835
|
|
20230803,122700,26787559445,2680,2675,2680,2670,16273
|
|
20230803,122600,26744028470,2670,2675,2680,2670,8331
|
|
20230803,122500,26721766245,2680,2665,2680,2665,81072
|
|
20230803,122400,26504833625,2670,2665,2670,2655,24783
|
|
20230803,122300,26438806365,2665,2655,2665,2655,18009
|
|
20230803,122200,26390918230,2655,2645,2655,2640,42078
|
|
20230803,122100,26279503970,2645,2640,2645,2640,2686
|
|
20230803,122000,26272403535,2640,2640,2645,2640,4457
|
|
20230803,121900,26260633030,2645,2645,2645,2640,3227
|
|
20230803,121800,26252103970,2645,2635,2645,2635,9366
|
|
20230803,121700,26227406200,2635,2640,2645,2635,19384
|
|
20230803,121600,26176213715,2640,2640,2640,2635,3576
|
|
20230803,121500,26166785625,2640,2635,2640,2635,1934
|
|
20230803,121400,26161688845,2635,2635,2640,2630,3375
|
|
20230803,121300,26152785500,2630,2640,2640,2630,28136
|
|
20230803,121200,26078745390,2640,2640,2640,2635,5577
|
|
20230803,121100,26064025155,2635,2630,2640,2630,1351
|
|
20230803,121000,26060463975,2630,2630,2635,2630,8991
|
|
20230803,120900,26036817015,2635,2640,2640,2635,14668
|
|
20230803,120800,25998165790,2635,2635,2640,2635,12192
|
|
20230803,120700,25966039710,2640,2640,2640,2635,2714
|
|
20230803,120600,25958876495,2640,2640,2640,2635,7634
|
|
20230803,120500,25938733740,2640,2640,2645,2640,8193
|
|
20230803,120400,25917102675,2640,2645,2645,2640,2870
|
|
20230803,120300,25909518155,2640,2640,2645,2640,12417
|
|
20230803,120200,25876731540,2645,2640,2645,2640,1189
|
|
20230803,120100,25873592575,2640,2645,2645,2640,815
|
|
20230803,120000,25871439340,2645,2640,2645,2640,9572
|
|
20230803,115900,25846145750,2645,2645,2645,2645,2139
|
|
20230803,115800,25840488095,2645,2645,2650,2640,6760
|
|
20230803,115700,25822612250,2645,2655,2655,2640,7468
|
|
20230803,115600,25802833650,2655,2645,2655,2645,5131
|
|
20230803,115500,25789230625,2645,2635,2650,2635,4209
|
|
20230803,115400,25778111345,2645,2640,2645,2640,5993
|
|
20230803,115300,25762275010,2645,2635,2645,2635,2305
|
|
20230803,115200,25756193975,2635,2635,2645,2635,13950
|
|
20230803,115100,25719383230,2635,2635,2640,2630,3812
|
|
20230803,115000,25709338365,2640,2635,2640,2630,5705
|
|
20230803,114900,25694309170,2640,2630,2640,2630,6811
|
|
20230803,114800,25676387980,2630,2625,2630,2620,60084
|
|
20230803,114700,25518849465,2625,2625,2630,2625,1520
|
|
20230803,114600,25514856155,2625,2630,2630,2620,7269
|
|
20230803,114500,25495760140,2625,2625,2630,2625,11622
|
|
20230803,114400,25465252140,2625,2630,2630,2625,9595
|
|
20230803,114300,25440061000,2630,2625,2630,2625,10534
|
|
20230803,114200,25412399795,2630,2625,2630,2620,13664
|
|
20230803,114100,25376521125,2625,2630,2630,2625,26600
|
|
20230803,114000,25306684345,2630,2630,2630,2625,3152
|
|
20230803,113900,25298407250,2630,2630,2630,2625,7096
|
|
20230803,113800,25279750895,2630,2635,2635,2630,18546
|
|
20230803,113700,25230966835,2635,2635,2640,2630,10562
|
|
20230803,113600,25203145905,2640,2640,2640,2635,1128
|
|
20230803,113500,25200171740,2635,2635,2640,2630,5919
|
|
20230803,113400,25184595290,2640,2630,2640,2630,12686
|
|
20230803,113300,25151218075,2635,2630,2635,2630,9754
|
|
20230803,113200,25125546745,2630,2630,2635,2630,9360
|
|
20230803,113100,25100929735,2630,2635,2640,2630,21183
|
|
20230803,113000,25045134860,2635,2640,2645,2635,14099
|
|
20230803,112900,25007915090,2645,2645,2650,2645,35756
|
|
20230803,112800,24913337040,2650,2650,2655,2645,14338
|
|
20230803,112700,24875367865,2650,2655,2660,2650,22928
|
|
20230803,112600,24814587770,2655,2655,2655,2655,15441
|
|
20230803,112500,24773591915,2660,2650,2660,2650,16180
|
|
20230803,112400,24730659910,2650,2650,2655,2650,3253
|
|
20230803,112300,24722029265,2650,2650,2655,2650,3525
|
|
20230803,112200,24712680995,2650,2650,2650,2645,8716
|
|
20230803,112100,24689591635,2650,2645,2650,2645,10486
|
|
20230803,112000,24661817945,2650,2645,2650,2645,15565
|
|
20230803,111900,24620626225,2645,2645,2650,2645,13847
|
|
20230803,111800,24583968435,2650,2645,2650,2645,2128
|
|
20230803,111700,24578339610,2645,2645,2650,2645,24447
|
|
20230803,111600,24513677020,2645,2645,2645,2635,44922
|
|
20230803,111500,24395000120,2645,2640,2645,2635,24285
|
|
20230803,111400,24330791845,2645,2635,2645,2635,30963
|
|
20230803,111300,24249021125,2635,2635,2640,2630,9581
|
|
20230803,111200,24223761140,2635,2635,2635,2630,8304
|
|
20230803,111100,24201893100,2635,2635,2635,2630,13957
|
|
20230803,111000,24165181730,2630,2630,2635,2630,5056
|
|
20230803,110900,24151870645,2635,2630,2635,2625,13912
|
|
20230803,110800,24115232680,2630,2625,2630,2625,11061
|
|
20230803,110700,24086152615,2625,2625,2630,2625,10148
|
|
20230803,110600,24059511315,2625,2630,2630,2625,7449
|
|
20230803,110500,24039931590,2630,2625,2630,2625,6120
|
|
20230803,110400,24023848435,2630,2625,2630,2625,14541
|
|
20230803,110300,23985646545,2625,2625,2635,2625,43549
|
|
20230803,110200,23871197965,2630,2625,2630,2625,11265
|
|
20230803,110100,23841574590,2630,2625,2630,2620,16765
|
|
20230803,110000,23797580280,2625,2620,2625,2615,14810
|
|
20230803,105900,23758794405,2615,2620,2625,2615,26105
|
|
20230803,105800,23690451135,2620,2620,2625,2615,19402
|
|
20230803,105700,23639652695,2620,2620,2625,2615,24241
|
|
20230803,105600,23576153305,2620,2630,2630,2620,61933
|
|
20230803,105500,23413728670,2625,2620,2630,2620,19552
|
|
20230803,105400,23362386495,2625,2620,2625,2620,41551
|
|
20230803,105300,23253502095,2620,2620,2630,2620,35310
|
|
20230803,105200,23160679380,2620,2620,2625,2620,7313
|
|
20230803,105100,23141510270,2620,2620,2630,2620,46385
|
|
20230803,105000,23019900865,2620,2625,2625,2620,11600
|
|
20230803,104900,22989506520,2625,2625,2625,2615,21012
|
|
20230803,104800,22934464660,2625,2620,2625,2620,23113
|
|
20230803,104700,22873904225,2620,2615,2625,2610,63318
|
|
20230803,104600,22708289665,2615,2615,2620,2610,75384
|
|
20230803,104500,22511201735,2615,2620,2625,2615,76029
|
|
20230803,104400,22312199575,2620,2630,2635,2620,152572
|
|
20230803,104300,21911398810,2635,2640,2640,2630,23270
|
|
20230803,104200,21850112870,2640,2640,2640,2635,16785
|
|
20230803,104100,21805855010,2640,2635,2640,2635,13529
|
|
20230803,104000,21770170080,2640,2635,2640,2630,41171
|
|
20230803,103900,21661740155,2635,2630,2635,2630,15897
|
|
20230803,103800,21619874700,2635,2635,2640,2630,18036
|
|
20230803,103700,21572358155,2640,2635,2640,2635,31293
|
|
20230803,103600,21489878660,2640,2640,2645,2635,11080
|
|
20230803,103500,21460664510,2645,2645,2645,2635,17452
|
|
20230803,103400,21414640645,2640,2635,2645,2635,17489
|
|
20230803,103300,21368500830,2640,2645,2645,2635,22435
|
|
20230803,103200,21309278610,2645,2635,2645,2635,22973
|
|
20230803,103100,21248644575,2635,2640,2640,2635,28182
|
|
20230803,103000,21174381815,2635,2635,2640,2630,59225
|
|
20230803,102900,21018338140,2635,2635,2645,2630,148359
|
|
20230803,102800,20627451880,2635,2650,2650,2635,173545
|
|
20230803,102700,20168556775,2655,2655,2660,2650,202557
|
|
20230803,102600,19631280715,2655,2660,2665,2655,39781
|
|
20230803,102500,19525485425,2660,2665,2670,2660,99952
|
|
20230803,102400,19259443045,2670,2675,2675,2665,29422
|
|
20230803,102300,19180925050,2675,2670,2680,2670,4304
|
|
20230803,102200,19169419390,2670,2675,2675,2670,15657
|
|
20230803,102100,19127569890,2670,2670,2675,2670,16036
|
|
20230803,102000,19084726445,2670,2675,2675,2670,4811
|
|
20230803,101900,19071865385,2680,2680,2680,2670,12820
|
|
20230803,101800,19037561765,2675,2665,2680,2660,85140
|
|
20230803,101700,18810411140,2665,2670,2670,2665,57890
|
|
20230803,101600,18656090365,2670,2670,2675,2665,37625
|
|
20230803,101500,18555640050,2670,2670,2675,2670,33066
|
|
20230803,101400,18467341415,2670,2675,2680,2670,24040
|
|
20230803,101300,18403082080,2675,2675,2680,2675,61819
|
|
20230803,101200,18237702250,2680,2680,2685,2675,30417
|
|
20230803,101100,18156209500,2680,2685,2690,2680,62416
|
|
20230803,101000,17988794125,2685,2685,2690,2680,14455
|
|
20230803,100900,17949976350,2685,2685,2690,2685,38864
|
|
20230803,100800,17845598205,2685,2685,2690,2685,7795
|
|
20230803,100700,17824644685,2685,2685,2690,2680,19083
|
|
20230803,100600,17773412035,2685,2680,2685,2680,13903
|
|
20230803,100500,17736137335,2685,2685,2690,2680,37120
|
|
20230803,100400,17636529205,2690,2690,2690,2685,24505
|
|
20230803,100300,17570683810,2685,2675,2690,2675,14629
|
|
20230803,100200,17531452675,2680,2680,2685,2675,15044
|
|
20230803,100100,17491143520,2675,2680,2680,2675,33534
|
|
20230803,100000,17401342720,2675,2680,2680,2675,17162
|
|
20230803,095900,17355421400,2680,2675,2680,2675,36953
|
|
20230803,095800,17256561535,2675,2685,2685,2675,58527
|
|
20230803,095700,17099775950,2680,2690,2690,2680,30746
|
|
20230803,095600,17017289725,2685,2695,2695,2685,18772
|
|
20230803,095500,16966803905,2690,2700,2700,2690,21624
|
|
20230803,095400,16908511890,2700,2685,2700,2685,34365
|
|
20230803,095300,16816087075,2685,2690,2690,2680,13484
|
|
20230803,095200,16779902555,2685,2685,2690,2685,15518
|
|
20230803,095100,16738228370,2685,2685,2690,2680,9673
|
|
20230803,095000,16712254365,2685,2685,2690,2680,41786
|
|
20230803,094900,16600205240,2685,2695,2695,2685,68351
|
|
20230803,094800,16416456075,2690,2695,2695,2690,22497
|
|
20230803,094700,16355917140,2690,2695,2700,2690,36811
|
|
20230803,094600,16256709270,2700,2700,2705,2695,53538
|
|
20230803,094500,16112180650,2700,2710,2710,2700,28986
|
|
20230803,094400,16033771950,2710,2705,2710,2700,31690
|
|
20230803,094300,15948085115,2705,2705,2710,2705,38362
|
|
20230803,094200,15844315480,2705,2705,2710,2700,24433
|
|
20230803,094100,15778281300,2705,2710,2710,2700,15194
|
|
20230803,094000,15737201275,2705,2710,2710,2705,43407
|
|
20230803,093900,15619749310,2705,2710,2710,2705,12184
|
|
20230803,093800,15586766105,2710,2710,2710,2700,28456
|
|
20230803,093700,15509826830,2710,2715,2715,2705,72496
|
|
20230803,093600,15313447010,2710,2700,2715,2700,108888
|
|
20230803,093500,15018658565,2705,2695,2705,2690,46376
|
|
20230803,093400,14893508045,2690,2690,2695,2690,10190
|
|
20230803,093300,14866070365,2695,2685,2695,2680,62100
|
|
20230803,093200,14699238820,2685,2690,2695,2680,101468
|
|
20230803,093100,14426927815,2690,2695,2695,2685,30203
|
|
20230803,093000,14345681360,2695,2690,2695,2685,44845
|
|
20230803,092900,14225095930,2695,2695,2700,2690,66663
|
|
20230803,092800,14045625355,2690,2700,2700,2690,35299
|
|
20230803,092700,13950490680,2700,2700,2700,2695,31859
|
|
20230803,092600,13864521480,2700,2705,2710,2695,77368
|
|
20230803,092500,13655494160,2710,2715,2715,2705,87502
|
|
20230803,092400,13418132430,2715,2705,2720,2705,111884
|
|
20230803,092300,13114503175,2710,2695,2710,2690,81929
|
|
20230803,092200,12893290505,2695,2690,2695,2685,126695
|
|
20230803,092100,12552574455,2690,2675,2690,2670,104850
|
|
20230803,092000,12271476630,2675,2655,2675,2655,95464
|
|
20230803,091900,12017153370,2655,2655,2660,2650,114841
|
|
20230803,091800,11712372320,2660,2660,2670,2650,276664
|
|
20230803,091700,10977998425,2665,2665,2670,2660,185605
|
|
20230803,091600,10483699305,2665,2670,2675,2665,114785
|
|
20230803,091500,10177297705,2675,2680,2680,2670,160348
|
|
20230803,091400,9748680185,2675,2675,2685,2675,176943
|
|
20230803,091300,9275106615,2675,2680,2685,2675,147212
|
|
20230803,091200,8880994410,2685,2690,2690,2680,159594
|
|
20230803,091100,8453132145,2690,2700,2705,2680,166648
|
|
20230803,091000,8004756060,2700,2695,2705,2690,59564
|
|
20230803,090900,7844016610,2695,2690,2695,2685,62510
|
|
20230803,090800,7675924985,2690,2700,2700,2685,138370
|
|
20230803,090700,7303549265,2695,2710,2715,2690,170142
|
|
20230803,090600,6844219165,2710,2710,2715,2700,89996
|
|
20230803,090500,6600407515,2710,2680,2710,2675,234510
|
|
20230803,090400,5970788680,2680,2710,2715,2675,508941
|
|
20230803,090300,4600382520,2705,2705,2710,2700,266111
|
|
20230803,090200,3880732360,2705,2720,2735,2700,465613
|
|
20230803,090100,2616865085,2720,2785,2785,2715,362988
|
|
20230803,090000,1621350585,2770,2770,2785,2735,580860
|