595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185200,15082181845,2655,2655,2655,2655,89765
|
|
20230817,185100,15082181845,2655,2655,2655,2655,0
|
|
20230817,185000,15082181845,2655,2655,2655,2655,0
|
|
20230817,184900,15082181845,2655,2655,2655,2655,0
|
|
20230817,184800,15082181845,2655,2655,2655,2655,0
|
|
20230817,184700,15082181845,2655,2655,2655,2655,0
|
|
20230817,184600,15082181845,2655,2655,2655,2655,0
|
|
20230817,184500,15082181845,2655,2655,2655,2655,0
|
|
20230817,184400,15082181845,2655,2655,2655,2655,0
|
|
20230817,184300,15082181845,2655,2655,2655,2655,0
|
|
20230817,184200,15082181845,2655,2655,2655,2655,0
|
|
20230817,184100,15082181845,2655,2655,2655,2655,0
|
|
20230817,184000,15082181845,2655,2655,2655,2655,0
|
|
20230817,183900,15082181845,2655,2655,2655,2655,0
|
|
20230817,183800,15082181845,2655,2655,2655,2655,0
|
|
20230817,183700,15082181845,2655,2655,2655,2655,0
|
|
20230817,183600,15082181845,2655,2655,2655,2655,0
|
|
20230817,183500,15082181845,2655,2655,2655,2655,0
|
|
20230817,183400,15082181845,2655,2655,2655,2655,0
|
|
20230817,183300,15082181845,2655,2655,2655,2655,0
|
|
20230817,183200,15082181845,2655,2655,2655,2655,0
|
|
20230817,183100,15082181845,2655,2655,2655,2655,0
|
|
20230817,183000,15082181845,2655,2655,2655,2655,0
|
|
20230817,182900,15082181845,2655,2655,2655,2655,0
|
|
20230817,182800,15082181845,2655,2655,2655,2655,0
|
|
20230817,182700,15082181845,2655,2655,2655,2655,0
|
|
20230817,182600,15082181845,2655,2655,2655,2655,0
|
|
20230817,182500,15082181845,2655,2655,2655,2655,0
|
|
20230817,182400,15082181845,2655,2655,2655,2655,0
|
|
20230817,182300,15082181845,2655,2655,2655,2655,0
|
|
20230817,182200,15082181845,2655,2655,2655,2655,89765
|
|
20230817,182100,15082181845,2655,2655,2655,2655,0
|
|
20230817,182000,15082181845,2655,2655,2655,2655,0
|
|
20230817,181900,15082181845,2655,2655,2655,2655,0
|
|
20230817,181800,15082181845,2655,2655,2655,2655,0
|
|
20230817,181700,15082181845,2655,2655,2655,2655,0
|
|
20230817,181600,15082181845,2655,2655,2655,2655,0
|
|
20230817,181500,15082181845,2655,2655,2655,2655,0
|
|
20230817,181400,15082181845,2655,2655,2655,2655,0
|
|
20230817,181300,15082181845,2655,2655,2655,2655,0
|
|
20230817,181200,15082181845,2655,2655,2655,2655,0
|
|
20230817,181100,15082181845,2655,2655,2655,2655,0
|
|
20230817,181000,15082181845,2655,2655,2655,2655,0
|
|
20230817,180900,15082181845,2655,2655,2655,2655,0
|
|
20230817,180800,15082181845,2655,2655,2655,2655,0
|
|
20230817,180700,15082181845,2655,2655,2655,2655,0
|
|
20230817,180600,15082181845,2655,2655,2655,2655,0
|
|
20230817,180500,15082181845,2655,2655,2655,2655,0
|
|
20230817,180400,15082181845,2655,2655,2655,2655,0
|
|
20230817,180300,15082181845,2655,2655,2655,2655,0
|
|
20230817,180200,15082181845,2655,2655,2655,2655,0
|
|
20230817,180100,15082181845,2655,2655,2655,2655,0
|
|
20230817,180000,15082181845,2655,2655,2655,2655,0
|
|
20230817,175900,15082181845,2655,2655,2655,2655,0
|
|
20230817,175800,15082181845,2655,2655,2655,2655,0
|
|
20230817,175700,15082181845,2655,2655,2655,2655,0
|
|
20230817,175600,15082181845,2655,2655,2655,2655,0
|
|
20230817,175500,15082181845,2655,2655,2655,2655,0
|
|
20230817,175400,15082181845,2655,2655,2655,2655,0
|
|
20230817,175300,15082181845,2655,2655,2655,2655,0
|
|
20230817,175200,15082181845,2655,2655,2655,2655,89765
|
|
20230817,175100,15082181845,2655,2655,2655,2655,0
|
|
20230817,175000,15082181845,2655,2655,2655,2655,0
|
|
20230817,174900,15082181845,2655,2655,2655,2655,0
|
|
20230817,174800,15082181845,2655,2655,2655,2655,0
|
|
20230817,174700,15082181845,2655,2655,2655,2655,0
|
|
20230817,174600,15082181845,2655,2655,2655,2655,0
|
|
20230817,174500,15082181845,2655,2655,2655,2655,0
|
|
20230817,174400,15082181845,2655,2655,2655,2655,0
|
|
20230817,174300,15082181845,2655,2655,2655,2655,0
|
|
20230817,174200,15082181845,2655,2655,2655,2655,0
|
|
20230817,174100,15082181845,2655,2655,2655,2655,0
|
|
20230817,174000,15082181845,2655,2655,2655,2655,0
|
|
20230817,173900,15082181845,2655,2655,2655,2655,0
|
|
20230817,173800,15082181845,2655,2655,2655,2655,0
|
|
20230817,173700,15082181845,2655,2655,2655,2655,0
|
|
20230817,173600,15082181845,2655,2655,2655,2655,0
|
|
20230817,173500,15082181845,2655,2655,2655,2655,0
|
|
20230817,173400,15082181845,2655,2655,2655,2655,0
|
|
20230817,173300,15082181845,2655,2655,2655,2655,0
|
|
20230817,173200,15082181845,2655,2655,2655,2655,0
|
|
20230817,173100,15082181845,2655,2655,2655,2655,0
|
|
20230817,173000,15082181845,2655,2655,2655,2655,0
|
|
20230817,172900,15082181845,2655,2655,2655,2655,0
|
|
20230817,172800,15082181845,2655,2655,2655,2655,0
|
|
20230817,172700,15082181845,2655,2655,2655,2655,0
|
|
20230817,172600,15082181845,2655,2655,2655,2655,0
|
|
20230817,172500,15082181845,2655,2655,2655,2655,0
|
|
20230817,172400,15082181845,2655,2655,2655,2655,0
|
|
20230817,172300,15082181845,2655,2655,2655,2655,0
|
|
20230817,172200,15082181845,2655,2655,2655,2655,89765
|
|
20230817,172100,15082181845,2655,2655,2655,2655,0
|
|
20230817,172000,15082181845,2655,2655,2655,2655,0
|
|
20230817,171900,15082181845,2655,2655,2655,2655,0
|
|
20230817,171800,15082181845,2655,2655,2655,2655,0
|
|
20230817,171700,15082181845,2655,2655,2655,2655,0
|
|
20230817,171600,15082181845,2655,2655,2655,2655,0
|
|
20230817,171500,15082181845,2655,2655,2655,2655,0
|
|
20230817,171400,15082181845,2655,2655,2655,2655,0
|
|
20230817,171300,15082181845,2655,2655,2655,2655,0
|
|
20230817,171200,15082181845,2655,2655,2655,2655,0
|
|
20230817,171100,15082181845,2655,2655,2655,2655,0
|
|
20230817,171000,15082181845,2655,2655,2655,2655,0
|
|
20230817,170900,15082181845,2655,2655,2655,2655,0
|
|
20230817,170800,15082181845,2655,2655,2655,2655,0
|
|
20230817,170700,15082181845,2655,2655,2655,2655,0
|
|
20230817,170600,15082181845,2655,2655,2655,2655,0
|
|
20230817,170500,15082181845,2655,2655,2655,2655,0
|
|
20230817,170400,15082181845,2655,2655,2655,2655,0
|
|
20230817,170300,15082181845,2655,2655,2655,2655,0
|
|
20230817,170200,15082181845,2655,2655,2655,2655,0
|
|
20230817,170100,15082181845,2655,2655,2655,2655,0
|
|
20230817,170000,15082181845,2655,2655,2655,2655,0
|
|
20230817,165900,15082181845,2655,2655,2655,2655,0
|
|
20230817,165800,15082181845,2655,2655,2655,2655,0
|
|
20230817,165700,15082181845,2655,2655,2655,2655,0
|
|
20230817,165600,15082181845,2655,2655,2655,2655,0
|
|
20230817,165500,15082181845,2655,2655,2655,2655,0
|
|
20230817,165400,15082181845,2655,2655,2655,2655,0
|
|
20230817,165300,15082181845,2655,2655,2655,2655,0
|
|
20230817,165200,15082181845,2655,2655,2655,2655,89765
|
|
20230817,165100,15082181845,2655,2655,2655,2655,0
|
|
20230817,165000,15082181845,2655,2655,2655,2655,0
|
|
20230817,164900,15082181845,2655,2655,2655,2655,0
|
|
20230817,164800,15082181845,2655,2655,2655,2655,0
|
|
20230817,164700,15082181845,2655,2655,2655,2655,0
|
|
20230817,164600,15082181845,2655,2655,2655,2655,0
|
|
20230817,164500,15082181845,2655,2655,2655,2655,0
|
|
20230817,164400,15082181845,2655,2655,2655,2655,0
|
|
20230817,164300,15082181845,2655,2655,2655,2655,0
|
|
20230817,164200,15082181845,2655,2655,2655,2655,0
|
|
20230817,164100,15082181845,2655,2655,2655,2655,0
|
|
20230817,164000,15082181845,2655,2655,2655,2655,0
|
|
20230817,163900,15082181845,2655,2655,2655,2655,0
|
|
20230817,163800,15082181845,2655,2655,2655,2655,0
|
|
20230817,163700,15082181845,2655,2655,2655,2655,0
|
|
20230817,163600,15082181845,2655,2655,2655,2655,0
|
|
20230817,163500,15082181845,2655,2655,2655,2655,0
|
|
20230817,163400,15082181845,2655,2655,2655,2655,0
|
|
20230817,163300,15082181845,2655,2655,2655,2655,0
|
|
20230817,163200,15082181845,2655,2655,2655,2655,0
|
|
20230817,163100,15082181845,2655,2655,2655,2655,0
|
|
20230817,163000,15082181845,2655,2655,2655,2655,0
|
|
20230817,162900,15082181845,2655,2655,2655,2655,0
|
|
20230817,162800,15082181845,2655,2655,2655,2655,0
|
|
20230817,162700,15082181845,2655,2655,2655,2655,0
|
|
20230817,162600,15082181845,2655,2655,2655,2655,0
|
|
20230817,162500,15082181845,2655,2655,2655,2655,0
|
|
20230817,162400,15082181845,2655,2655,2655,2655,0
|
|
20230817,162300,15082181845,2655,2655,2655,2655,0
|
|
20230817,162200,15082181845,2655,2655,2655,2655,89765
|
|
20230817,162100,15082181845,2655,2655,2655,2655,0
|
|
20230817,162000,15082181845,2655,2655,2655,2655,0
|
|
20230817,161900,15082181845,2655,2655,2655,2655,0
|
|
20230817,161800,15082181845,2655,2655,2655,2655,0
|
|
20230817,161700,15082181845,2655,2655,2655,2655,0
|
|
20230817,161600,15082181845,2655,2655,2655,2655,0
|
|
20230817,161500,15082181845,2655,2655,2655,2655,0
|
|
20230817,161400,15082181845,2655,2655,2655,2655,0
|
|
20230817,161300,15082181845,2655,2655,2655,2655,0
|
|
20230817,161200,15082181845,2655,2655,2655,2655,0
|
|
20230817,161100,15082181845,2655,2655,2655,2655,0
|
|
20230817,161000,15082181845,2655,2655,2655,2655,0
|
|
20230817,160900,15082181845,2655,2655,2655,2655,0
|
|
20230817,160800,15082181845,2655,2655,2655,2655,0
|
|
20230817,160700,15082181845,2655,2655,2655,2655,0
|
|
20230817,160600,15082181845,2655,2655,2655,2655,0
|
|
20230817,160500,15082181845,2655,2655,2655,2655,0
|
|
20230817,160400,15082181845,2655,2655,2655,2655,0
|
|
20230817,160300,15082181845,2655,2655,2655,2655,0
|
|
20230817,160200,15082181845,2655,2655,2655,2655,0
|
|
20230817,160100,15082181845,2655,2655,2655,2655,0
|
|
20230817,160000,15082181845,2655,2655,2655,2655,0
|
|
20230817,155900,15082181845,2655,2655,2655,2655,0
|
|
20230817,155800,15082181845,2655,2655,2655,2655,0
|
|
20230817,155700,15082181845,2655,2655,2655,2655,0
|
|
20230817,155600,15082181845,2655,2655,2655,2655,0
|
|
20230817,155500,15082181845,2655,2655,2655,2655,0
|
|
20230817,155400,15082181845,2655,2655,2655,2655,0
|
|
20230817,155300,15082181845,2655,2655,2655,2655,0
|
|
20230817,155200,15082181845,2655,2655,2655,2655,89765
|
|
20230817,155100,15082181845,2655,2655,2655,2655,0
|
|
20230817,155000,15082181845,2655,2655,2655,2655,0
|
|
20230817,154900,15082181845,2655,2655,2655,2655,0
|
|
20230817,154800,15082181845,2655,2655,2655,2655,0
|
|
20230817,154700,15082181845,2655,2655,2655,2655,0
|
|
20230817,154600,15082181845,2655,2655,2655,2655,0
|
|
20230817,154500,15082181845,2655,2655,2655,2655,0
|
|
20230817,154400,15082181845,2655,2655,2655,2655,0
|
|
20230817,154300,15082181845,2655,2655,2655,2655,0
|
|
20230817,154200,15082181845,2655,2655,2655,2655,0
|
|
20230817,154100,15082181845,2655,2655,2655,2655,0
|
|
20230817,154000,15082181845,2655,2655,2655,2655,0
|
|
20230817,153900,15082181845,2655,2655,2655,2655,0
|
|
20230817,153800,15082181845,2655,2655,2655,2655,0
|
|
20230817,153700,15082181845,2655,2655,2655,2655,0
|
|
20230817,153600,15082181845,2655,2655,2655,2655,0
|
|
20230817,153500,15082181845,2655,2655,2655,2655,0
|
|
20230817,153400,15082181845,2655,2655,2655,2655,0
|
|
20230817,153300,15082181845,2655,2655,2655,2655,0
|
|
20230817,153200,15082181845,2655,2655,2655,2655,0
|
|
20230817,153100,15082181845,2655,2655,2655,2655,0
|
|
20230817,153000,15082181845,2655,2655,2655,2655,89765
|
|
20230817,152900,14843855770,2665,2665,2665,2665,0
|
|
20230817,152800,14843855770,2665,2665,2665,2665,0
|
|
20230817,152700,14843855770,2665,2665,2665,2665,0
|
|
20230817,152600,14843855770,2665,2665,2665,2665,0
|
|
20230817,152500,14843855770,2665,2665,2665,2665,0
|
|
20230817,152400,14843855770,2665,2665,2665,2665,0
|
|
20230817,152300,14843855770,2665,2665,2665,2665,0
|
|
20230817,152200,14843855770,2665,2665,2665,2665,0
|
|
20230817,152100,14843855770,2665,2665,2665,2665,0
|
|
20230817,152000,14843855770,2665,2665,2665,2665,0
|
|
20230817,151900,14843855770,2665,2665,2665,2660,7161
|
|
20230817,151800,14824792440,2665,2650,2665,2645,112599
|
|
20230817,151700,14525929245,2650,2655,2655,2645,23507
|
|
20230817,151600,14463659750,2655,2655,2655,2650,6787
|
|
20230817,151500,14445652720,2655,2655,2655,2645,5764
|
|
20230817,151400,14430373805,2655,2650,2655,2645,15842
|
|
20230817,151300,14388395285,2655,2650,2655,2650,9391
|
|
20230817,151200,14363495715,2655,2650,2655,2650,4015
|
|
20230817,151100,14352844570,2655,2655,2655,2650,8754
|
|
20230817,151000,14329635735,2655,2655,2655,2650,898
|
|
20230817,150900,14327251595,2655,2650,2660,2650,25092
|
|
20230817,150800,14260623625,2645,2645,2655,2645,34785
|
|
20230817,150700,14168491755,2645,2645,2650,2645,5719
|
|
20230817,150600,14153364500,2645,2645,2650,2645,11762
|
|
20230817,150500,14122253275,2650,2645,2650,2645,4420
|
|
20230817,150400,14110559250,2650,2650,2650,2645,6426
|
|
20230817,150300,14093561310,2650,2645,2650,2640,19377
|
|
20230817,150200,14042308900,2650,2655,2655,2650,4342
|
|
20230817,150100,14030794525,2655,2650,2655,2645,13479
|
|
20230817,150000,13995079615,2650,2650,2655,2645,13245
|
|
20230817,145900,13959996845,2655,2645,2655,2645,2447
|
|
20230817,145800,13953510810,2645,2650,2650,2645,11212
|
|
20230817,145700,13923801495,2650,2650,2655,2645,4869
|
|
20230817,145600,13910899945,2645,2650,2655,2645,10326
|
|
20230817,145500,13883550050,2650,2655,2655,2650,1848
|
|
20230817,145400,13878649870,2655,2650,2655,2650,6752
|
|
20230817,145300,13860753585,2650,2645,2655,2640,35198
|
|
20230817,145200,13767510065,2640,2640,2645,2640,18314
|
|
20230817,145100,13719111690,2640,2645,2645,2635,9257
|
|
20230817,145000,13694673570,2645,2650,2650,2645,3466
|
|
20230817,144900,13685504500,2645,2650,2650,2645,17531
|
|
20230817,144800,13639132850,2650,2650,2650,2645,1732
|
|
20230817,144700,13634546065,2655,2650,2655,2650,2561
|
|
20230817,144600,13627755865,2655,2650,2655,2650,8285
|
|
20230817,144500,13605798015,2655,2655,2655,2650,1542
|
|
20230817,144400,13601708720,2655,2655,2660,2655,5400
|
|
20230817,144300,13587371240,2660,2655,2660,2655,2169
|
|
20230817,144200,13581607595,2655,2655,2660,2655,3116
|
|
20230817,144100,13573333855,2660,2660,2665,2655,6294
|
|
20230817,144000,13556592085,2660,2665,2665,2660,2784
|
|
20230817,143900,13549185725,2660,2660,2665,2655,1280
|
|
20230817,143800,13545780885,2655,2655,2665,2655,8954
|
|
20230817,143700,13521965290,2655,2660,2660,2655,8621
|
|
20230817,143600,13499075655,2655,2655,2660,2650,5136
|
|
20230817,143500,13485436920,2655,2650,2660,2650,7259
|
|
20230817,143400,13466163360,2655,2655,2660,2650,4036
|
|
20230817,143300,13455457445,2655,2655,2660,2650,1296
|
|
20230817,143200,13452018295,2655,2655,2660,2655,5452
|
|
20230817,143100,13437541405,2655,2655,2660,2655,8118
|
|
20230817,143000,13415986520,2660,2660,2665,2660,4384
|
|
20230817,142900,13404323035,2655,2660,2665,2655,4841
|
|
20230817,142800,13391451630,2665,2660,2665,2660,6335
|
|
20230817,142700,13374571010,2660,2660,2665,2655,2742
|
|
20230817,142600,13367281455,2665,2665,2665,2655,8615
|
|
20230817,142500,13344378970,2660,2660,2665,2660,3888
|
|
20230817,142400,13334035300,2660,2665,2670,2660,1623
|
|
20230817,142300,13329712825,2670,2660,2670,2660,5959
|
|
20230817,142200,13313852005,2660,2660,2665,2655,20945
|
|
20230817,142100,13258072835,2660,2660,2665,2660,3999
|
|
20230817,142000,13247434475,2660,2660,2660,2660,3323
|
|
20230817,141900,13238595295,2660,2665,2665,2655,3113
|
|
20230817,141800,13230320645,2660,2665,2665,2655,1051
|
|
20230817,141700,13227526830,2660,2665,2665,2660,749
|
|
20230817,141600,13225532525,2665,2665,2665,2655,1452
|
|
20230817,141500,13221669900,2665,2665,2665,2660,4002
|
|
20230817,141400,13211016045,2665,2665,2670,2665,2972
|
|
20230817,141300,13203094460,2665,2665,2670,2665,9178
|
|
20230817,141200,13178632825,2665,2665,2665,2660,7768
|
|
20230817,141100,13157931120,2665,2665,2670,2660,3590
|
|
20230817,141000,13148376515,2665,2665,2670,2665,1711
|
|
20230817,140900,13143813115,2670,2665,2670,2665,13142
|
|
20230817,140800,13108786685,2660,2665,2665,2660,1737
|
|
20230817,140700,13104158915,2665,2670,2670,2665,7107
|
|
20230817,140600,13085216405,2665,2665,2670,2660,3156
|
|
20230817,140500,13076803870,2665,2665,2670,2660,10648
|
|
20230817,140400,13048429010,2665,2665,2670,2660,5929
|
|
20230817,140300,13032644665,2665,2660,2665,2660,32210
|
|
20230817,140200,12946873575,2665,2660,2665,2660,5566
|
|
20230817,140100,12932067280,2665,2655,2665,2650,22047
|
|
20230817,140000,12873440520,2655,2655,2660,2650,2840
|
|
20230817,135900,12865901260,2655,2655,2660,2655,1273
|
|
20230817,135800,12862519320,2660,2660,2660,2655,1429
|
|
20230817,135700,12858718680,2660,2655,2660,2655,2873
|
|
20230817,135600,12851088990,2650,2655,2660,2650,4536
|
|
20230817,135500,12839056645,2655,2655,2655,2645,12203
|
|
20230817,135400,12806690135,2660,2660,2665,2655,13674
|
|
20230817,135300,12770319685,2660,2660,2665,2660,982
|
|
20230817,135200,12767704900,2660,2660,2670,2660,1135
|
|
20230817,135100,12764682425,2660,2665,2670,2660,6297
|
|
20230817,135000,12747901375,2665,2660,2670,2660,3766
|
|
20230817,134900,12737865725,2665,2670,2675,2660,8738
|
|
20230817,134800,12714581460,2665,2670,2675,2665,2311
|
|
20230817,134700,12708409445,2670,2675,2675,2660,25383
|
|
20230817,134600,12640625730,2675,2675,2675,2670,4983
|
|
20230817,134500,12627318785,2670,2675,2675,2670,7225
|
|
20230817,134400,12608000120,2670,2670,2675,2670,5258
|
|
20230817,134300,12593959705,2670,2665,2675,2665,25054
|
|
20230817,134200,12527056630,2665,2665,2670,2660,8914
|
|
20230817,134100,12503302825,2665,2665,2670,2665,9854
|
|
20230817,134000,12477025750,2665,2665,2670,2665,6555
|
|
20230817,133900,12459536390,2665,2670,2670,2665,4072
|
|
20230817,133800,12448666780,2670,2665,2670,2660,7005
|
|
20230817,133700,12430008780,2665,2665,2670,2665,7746
|
|
20230817,133600,12409360840,2665,2665,2665,2660,5851
|
|
20230817,133500,12393768590,2665,2660,2665,2660,16653
|
|
20230817,133400,12349429260,2665,2660,2665,2655,18723
|
|
20230817,133300,12299577765,2660,2655,2660,2655,17898
|
|
20230817,133200,12251984825,2655,2655,2660,2655,5978
|
|
20230817,133100,12236111540,2655,2655,2660,2650,11187
|
|
20230817,133000,12206415390,2655,2655,2655,2650,2096
|
|
20230817,132900,12200858245,2655,2655,2660,2655,5151
|
|
20230817,132800,12187179135,2655,2660,2660,2650,8254
|
|
20230817,132700,12165271695,2660,2650,2660,2650,29037
|
|
20230817,132600,12088246350,2655,2655,2655,2650,3931
|
|
20230817,132500,12077820420,2655,2655,2655,2650,2418
|
|
20230817,132400,12071410020,2650,2650,2655,2650,1389
|
|
20230817,132300,12067722910,2655,2655,2655,2650,2749
|
|
20230817,132200,12060429040,2655,2650,2655,2645,14321
|
|
20230817,132100,12022475730,2650,2645,2650,2645,10905
|
|
20230817,132000,11993577530,2650,2645,2650,2640,4140
|
|
20230817,131900,11982631035,2645,2650,2650,2645,4889
|
|
20230817,131800,11969697850,2645,2645,2650,2645,2387
|
|
20230817,131700,11963378540,2650,2650,2655,2650,10674
|
|
20230817,131600,11935089540,2650,2635,2655,2635,59350
|
|
20230817,131500,11778054730,2635,2640,2640,2635,6241
|
|
20230817,131400,11761608325,2640,2640,2640,2635,2655
|
|
20230817,131300,11754609165,2635,2640,2640,2635,4502
|
|
20230817,131200,11742731220,2640,2640,2640,2635,3978
|
|
20230817,131100,11732239235,2635,2640,2645,2635,4139
|
|
20230817,131000,11721312880,2640,2640,2640,2635,18129
|
|
20230817,130900,11673466330,2635,2640,2640,2635,13037
|
|
20230817,130800,11639060755,2640,2620,2640,2620,54771
|
|
20230817,130700,11494803765,2625,2625,2625,2620,17681
|
|
20230817,130600,11448416890,2625,2630,2630,2625,3264
|
|
20230817,130500,11439846795,2630,2630,2630,2625,412
|
|
20230817,130400,11438764610,2625,2635,2635,2625,9379
|
|
20230817,130300,11414097650,2630,2630,2630,2620,16391
|
|
20230817,130200,11370994040,2630,2630,2635,2625,15672
|
|
20230817,130100,11329770095,2630,2635,2635,2625,6665
|
|
20230817,130000,11312241180,2630,2610,2630,2610,30797
|
|
20230817,125900,11231423075,2605,2620,2620,2605,8671
|
|
20230817,125800,11208794435,2620,2615,2620,2615,1919
|
|
20230817,125700,11203769835,2615,2610,2615,2610,5641
|
|
20230817,125600,11189022140,2610,2615,2615,2610,2246
|
|
20230817,125500,11183159145,2610,2615,2615,2610,13732
|
|
20230817,125400,11147318320,2615,2625,2625,2615,12754
|
|
20230817,125300,11113940585,2625,2625,2630,2625,14912
|
|
20230817,125200,11074786900,2630,2620,2635,2620,25675
|
|
20230817,125100,11007354795,2625,2620,2625,2620,2499
|
|
20230817,125000,11000804560,2625,2625,2625,2620,2077
|
|
20230817,124900,10995352960,2625,2625,2625,2620,510
|
|
20230817,124800,10994014895,2625,2625,2625,2620,2880
|
|
20230817,124700,10986455570,2620,2620,2625,2620,18754
|
|
20230817,124600,10937255330,2620,2625,2625,2620,6413
|
|
20230817,124500,10920449305,2625,2605,2625,2605,31365
|
|
20230817,124400,10838446525,2610,2605,2610,2605,4928
|
|
20230817,124300,10825588810,2605,2610,2610,2605,3263
|
|
20230817,124200,10817072500,2610,2610,2615,2610,2328
|
|
20230817,124100,10810994200,2615,2610,2615,2605,10872
|
|
20230817,124000,10782634565,2610,2605,2610,2605,3724
|
|
20230817,123900,10772926745,2605,2605,2605,2600,1344
|
|
20230817,123800,10769425790,2605,2605,2610,2605,3366
|
|
20230817,123700,10760655555,2605,2605,2610,2600,4242
|
|
20230817,123600,10749605295,2605,2605,2610,2605,1051
|
|
20230817,123500,10746865470,2605,2610,2610,2605,9336
|
|
20230817,123400,10722514840,2610,2605,2610,2605,4426
|
|
20230817,123300,10710984240,2605,2605,2610,2605,2298
|
|
20230817,123200,10704989635,2610,2610,2610,2610,4896
|
|
20230817,123100,10692211075,2610,2610,2610,2610,8518
|
|
20230817,123000,10669979095,2610,2610,2610,2605,1958
|
|
20230817,122900,10664868740,2610,2610,2610,2605,4376
|
|
20230817,122800,10653458545,2605,2605,2610,2600,20003
|
|
20230817,122700,10601281305,2605,2605,2605,2600,9983
|
|
20230817,122600,10575277560,2605,2600,2605,2600,3243
|
|
20230817,122500,10566842655,2605,2595,2605,2595,13512
|
|
20230817,122400,10531710170,2595,2595,2600,2590,2900
|
|
20230817,122300,10524186100,2590,2590,2595,2590,1657
|
|
20230817,122200,10519894445,2595,2590,2595,2590,542
|
|
20230817,122100,10518489690,2590,2595,2595,2590,703
|
|
20230817,122000,10516666025,2595,2595,2595,2590,1773
|
|
20230817,121900,10512071650,2595,2595,2595,2585,6132
|
|
20230817,121800,10496191365,2595,2595,2600,2595,2757
|
|
20230817,121700,10489036880,2600,2595,2600,2595,121
|
|
20230817,121600,10488722805,2600,2600,2600,2595,249
|
|
20230817,121500,10488075680,2600,2595,2600,2595,1023
|
|
20230817,121400,10485420880,2600,2600,2600,2595,1835
|
|
20230817,121300,10480657655,2600,2595,2600,2595,3367
|
|
20230817,121200,10471919040,2590,2595,2595,2590,6572
|
|
20230817,121100,10454864860,2595,2595,2595,2595,640
|
|
20230817,121000,10453204060,2590,2590,2595,2590,1858
|
|
20230817,120900,10448391835,2590,2600,2600,2590,2484
|
|
20230817,120800,10441947605,2600,2600,2600,2595,12013
|
|
20230817,120700,10410714395,2600,2590,2600,2590,11486
|
|
20230817,120600,10380907655,2590,2585,2595,2585,4584
|
|
20230817,120500,10369037800,2590,2590,2590,2585,700
|
|
20230817,120400,10367224850,2590,2585,2590,2585,4436
|
|
20230817,120300,10355735660,2590,2590,2590,2585,262
|
|
20230817,120200,10355057255,2585,2580,2590,2580,10260
|
|
20230817,120100,10328511500,2580,2580,2585,2580,948
|
|
20230817,120000,10326063260,2580,2585,2585,2580,2397
|
|
20230817,115900,10319878995,2580,2580,2585,2575,2446
|
|
20230817,115800,10313568415,2580,2580,2580,2580,989
|
|
20230817,115700,10311016795,2580,2585,2585,2580,2658
|
|
20230817,115600,10304158150,2580,2580,2585,2580,5777
|
|
20230817,115500,10289251185,2585,2580,2585,2580,5273
|
|
20230817,115400,10275637350,2580,2585,2585,2580,636
|
|
20230817,115300,10273994575,2585,2580,2585,2580,1924
|
|
20230817,115200,10269030150,2580,2590,2590,2580,3185
|
|
20230817,115100,10260797085,2590,2585,2590,2585,1957
|
|
20230817,115000,10255737815,2580,2590,2590,2580,2156
|
|
20230817,114900,10250164790,2585,2590,2590,2585,2571
|
|
20230817,114800,10243508695,2585,2590,2590,2585,842
|
|
20230817,114700,10241331175,2590,2590,2590,2585,682
|
|
20230817,114600,10239565130,2590,2585,2590,2585,730
|
|
20230817,114500,10237676655,2590,2585,2590,2585,20391
|
|
20230817,114400,10184909785,2585,2585,2585,2580,908
|
|
20230817,114300,10182566775,2585,2580,2585,2580,438
|
|
20230817,114200,10181436655,2580,2580,2585,2575,2884
|
|
20230817,114100,10173995980,2580,2585,2585,2580,982
|
|
20230817,114000,10171461610,2580,2580,2585,2575,1477
|
|
20230817,113900,10167650990,2580,2580,2585,2580,2009
|
|
20230817,113800,10162467445,2585,2585,2585,2580,722
|
|
20230817,113700,10160603335,2585,2580,2585,2580,2549
|
|
20230817,113600,10154024215,2580,2585,2585,2580,4808
|
|
20230817,113500,10141617420,2585,2580,2585,2580,1566
|
|
20230817,113400,10137576765,2585,2580,2585,2580,4687
|
|
20230817,113300,10125462580,2580,2580,2580,2580,2330
|
|
20230817,113200,10119451180,2580,2585,2585,2580,3928
|
|
20230817,113100,10109314070,2580,2585,2585,2580,1345
|
|
20230817,113000,10105840595,2585,2585,2585,2580,3141
|
|
20230817,112900,10097728380,2585,2580,2585,2575,10715
|
|
20230817,112800,10070083195,2580,2580,2580,2575,3158
|
|
20230817,112700,10061945555,2575,2575,2575,2575,5090
|
|
20230817,112600,10048838805,2575,2575,2575,2570,652
|
|
20230817,112500,10047160175,2575,2580,2580,2570,2075
|
|
20230817,112400,10041819755,2570,2575,2575,2570,2026
|
|
20230817,112300,10036603885,2570,2575,2575,2570,7507
|
|
20230817,112200,10017292450,2570,2575,2575,2570,1428
|
|
20230817,112100,10013621925,2575,2575,2575,2575,750
|
|
20230817,112000,10011690675,2570,2575,2575,2570,2447
|
|
20230817,111900,10005401860,2575,2575,2575,2570,124
|
|
20230817,111800,10005082825,2570,2570,2575,2570,1083
|
|
20230817,111700,10002298505,2575,2570,2575,2570,7098
|
|
20230817,111600,9984055440,2570,2570,2570,2565,497
|
|
20230817,111500,9982778915,2570,2565,2570,2565,458
|
|
20230817,111400,9981603620,2570,2565,2570,2565,5055
|
|
20230817,111300,9968612460,2565,2565,2570,2560,10004
|
|
20230817,111200,9942952180,2570,2565,2570,2565,1413
|
|
20230817,111100,9939321830,2565,2570,2570,2565,1145
|
|
20230817,111000,9936379555,2570,2570,2570,2570,384
|
|
20230817,110900,9935392675,2570,2565,2570,2565,212
|
|
20230817,110800,9934848590,2565,2570,2570,2565,1564
|
|
20230817,110700,9930829265,2570,2565,2570,2560,1522
|
|
20230817,110600,9926925500,2560,2560,2565,2560,234
|
|
20230817,110500,9926325555,2560,2565,2570,2560,12018
|
|
20230817,110400,9895501175,2565,2565,2570,2565,4174
|
|
20230817,110300,9884794295,2565,2570,2570,2565,2764
|
|
20230817,110200,9877702630,2565,2565,2570,2565,2489
|
|
20230817,110100,9871315660,2565,2560,2565,2560,6809
|
|
20230817,110000,9853854960,2565,2565,2565,2560,223
|
|
20230817,105900,9853283075,2565,2560,2565,2560,5768
|
|
20230817,105800,9838503355,2565,2565,2570,2565,1815
|
|
20230817,105700,9833847380,2565,2570,2570,2565,3009
|
|
20230817,105600,9826129225,2570,2565,2570,2565,4088
|
|
20230817,105500,9815639755,2565,2570,2570,2565,1823
|
|
20230817,105400,9810954745,2565,2560,2570,2560,2406
|
|
20230817,105300,9804784445,2560,2565,2570,2560,6012
|
|
20230817,105200,9789371235,2565,2565,2575,2560,2190
|
|
20230817,105100,9783761755,2575,2575,2575,2565,34232
|
|
20230817,105000,9695810315,2570,2570,2575,2570,1577
|
|
20230817,104900,9691750355,2575,2570,2575,2565,1657
|
|
20230817,104800,9687490105,2565,2570,2570,2565,4093
|
|
20230817,104700,9676975385,2565,2565,2575,2565,5288
|
|
20230817,104600,9663395145,2565,2565,2570,2565,4412
|
|
20230817,104500,9652057815,2565,2570,2570,2565,509
|
|
20230817,104400,9650752025,2565,2565,2570,2560,1842
|
|
20230817,104300,9646022400,2570,2560,2570,2560,21013
|
|
20230817,104200,9592218905,2560,2555,2560,2555,4253
|
|
20230817,104100,9581352050,2550,2550,2555,2550,5014
|
|
20230817,104000,9568549055,2550,2555,2555,2550,4488
|
|
20230817,103900,9557102960,2550,2550,2555,2550,5847
|
|
20230817,103800,9542192280,2555,2550,2555,2550,2317
|
|
20230817,103700,9536276850,2555,2550,2555,2550,2202
|
|
20230817,103600,9530658605,2550,2550,2555,2550,941
|
|
20230817,103500,9528258720,2555,2555,2560,2555,5825
|
|
20230817,103400,9513375820,2555,2555,2560,2550,3667
|
|
20230817,103300,9504010965,2555,2555,2560,2550,6589
|
|
20230817,103200,9487176290,2550,2555,2560,2550,15054
|
|
20230817,103100,9448768320,2555,2555,2560,2550,3941
|
|
20230817,103000,9438699510,2555,2550,2555,2550,7765
|
|
20230817,102900,9418871935,2555,2555,2555,2550,1626
|
|
20230817,102800,9414720335,2555,2555,2555,2550,4295
|
|
20230817,102700,9403746860,2555,2555,2560,2555,7204
|
|
20230817,102600,9385340480,2555,2560,2560,2555,1833
|
|
20230817,102500,9380656810,2555,2555,2560,2555,2638
|
|
20230817,102400,9373916710,2555,2560,2560,2550,6923
|
|
20230817,102300,9356215705,2555,2560,2560,2550,4375
|
|
20230817,102200,9345050020,2555,2550,2560,2550,26035
|
|
20230817,102100,9278651850,2550,2560,2560,2550,13799
|
|
20230817,102000,9243399890,2555,2560,2565,2555,16044
|
|
20230817,101900,9202328650,2560,2575,2575,2560,15265
|
|
20230817,101800,9163178520,2570,2565,2570,2560,3072
|
|
20230817,101700,9155291025,2560,2560,2565,2555,11864
|
|
20230817,101600,9124958675,2560,2560,2565,2555,1575
|
|
20230817,101500,9120925285,2555,2555,2560,2555,6654
|
|
20230817,101400,9103896040,2560,2560,2560,2555,2062
|
|
20230817,101300,9098625080,2555,2560,2560,2555,5717
|
|
20230817,101200,9084012885,2560,2570,2575,2560,11522
|
|
20230817,101100,9054499785,2570,2575,2580,2560,43222
|
|
20230817,101000,8943278285,2570,2580,2585,2570,55517
|
|
20230817,100900,8800111600,2575,2575,2580,2570,20859
|
|
20230817,100800,8746376025,2575,2570,2575,2565,8826
|
|
20230817,100700,8723695910,2565,2560,2570,2560,6794
|
|
20230817,100600,8706280505,2565,2560,2565,2555,6317
|
|
20230817,100500,8690114740,2560,2565,2565,2560,2875
|
|
20230817,100400,8682753555,2560,2565,2565,2560,6407
|
|
20230817,100300,8666343275,2560,2550,2560,2550,19823
|
|
20230817,100200,8615722560,2550,2555,2555,2550,24971
|
|
20230817,100100,8552011645,2555,2555,2555,2550,7966
|
|
20230817,100000,8531659945,2550,2545,2555,2545,7618
|
|
20230817,095900,8512234700,2550,2555,2555,2545,3047
|
|
20230817,095800,8504474750,2545,2550,2555,2545,22125
|
|
20230817,095700,8448101020,2550,2550,2555,2545,6412
|
|
20230817,095600,8431753340,2545,2545,2550,2545,21730
|
|
20230817,095500,8376392420,2545,2545,2550,2545,7985
|
|
20230817,095400,8356068550,2545,2545,2550,2540,22484
|
|
20230817,095300,8298842995,2545,2555,2560,2545,54282
|
|
20230817,095200,8160509625,2560,2565,2565,2555,43508
|
|
20230817,095100,8049139160,2575,2565,2575,2565,37098
|
|
20230817,095000,7953893285,2570,2580,2580,2570,24054
|
|
20230817,094900,7892024170,2575,2570,2580,2570,13566
|
|
20230817,094800,7857121855,2570,2565,2570,2565,2189
|
|
20230817,094700,7851506615,2565,2570,2570,2565,31033
|
|
20230817,094600,7771879110,2570,2570,2570,2565,10207
|
|
20230817,094500,7745693995,2570,2565,2570,2565,6806
|
|
20230817,094400,7728208240,2565,2565,2570,2565,6654
|
|
20230817,094300,7711140555,2565,2565,2570,2560,19179
|
|
20230817,094200,7661956595,2565,2570,2570,2560,8221
|
|
20230817,094100,7640859495,2570,2570,2570,2560,6082
|
|
20230817,094000,7625272825,2560,2560,2575,2560,21151
|
|
20230817,093900,7571022700,2560,2560,2565,2555,13761
|
|
20230817,093800,7535799220,2565,2570,2570,2565,8366
|
|
20230817,093700,7514323095,2570,2560,2575,2560,5786
|
|
20230817,093600,7499469725,2555,2560,2560,2555,18292
|
|
20230817,093500,7452672645,2560,2560,2565,2555,18321
|
|
20230817,093400,7405772670,2560,2555,2560,2545,14403
|
|
20230817,093300,7369027295,2545,2550,2555,2535,45872
|
|
20230817,093200,7252369850,2550,2550,2555,2545,33680
|
|
20230817,093100,7166504940,2550,2540,2550,2540,11333
|
|
20230817,093000,7137657085,2545,2540,2545,2535,42523
|
|
20230817,092900,7029704235,2535,2545,2550,2535,49846
|
|
20230817,092800,6902947265,2545,2570,2575,2545,106200
|
|
20230817,092700,6631628650,2570,2565,2570,2560,23884
|
|
20230817,092600,6570395175,2565,2570,2575,2560,24501
|
|
20230817,092500,6507525660,2570,2565,2570,2560,29642
|
|
20230817,092400,6431496190,2565,2565,2570,2565,36237
|
|
20230817,092300,6338518170,2565,2570,2575,2565,17308
|
|
20230817,092200,6294048785,2575,2550,2575,2550,41262
|
|
20230817,092100,6188384235,2550,2590,2595,2550,141440
|
|
20230817,092000,5825648985,2590,2580,2590,2575,40623
|
|
20230817,091900,5720882380,2575,2585,2585,2575,27163
|
|
20230817,091800,5650765990,2585,2600,2600,2565,146618
|
|
20230817,091700,5272409830,2595,2625,2635,2595,84443
|
|
20230817,091600,5052236285,2625,2620,2645,2615,62068
|
|
20230817,091500,4888849395,2620,2600,2630,2600,25002
|
|
20230817,091400,4823484345,2605,2620,2620,2585,102364
|
|
20230817,091300,4557034385,2620,2645,2660,2610,168648
|
|
20230817,091200,4113741070,2650,2665,2665,2635,129800
|
|
20230817,091100,3770108015,2660,2670,2675,2660,60122
|
|
20230817,091000,3609718880,2675,2675,2680,2665,40202
|
|
20230817,090900,3502292585,2670,2675,2685,2670,52101
|
|
20230817,090800,3362966900,2675,2690,2700,2660,156182
|
|
20230817,090700,2944382775,2690,2690,2705,2685,189294
|
|
20230817,090600,2434154545,2695,2710,2715,2670,304796
|
|
20230817,090500,1613353155,2715,2675,2715,2675,173973
|
|
20230817,090400,1144595945,2680,2660,2680,2655,73920
|
|
20230817,090300,947177690,2665,2630,2670,2620,82479
|
|
20230817,090200,728826990,2625,2630,2640,2620,74521
|
|
20230817,090100,532732540,2635,2640,2650,2620,79125
|
|
20230817,090000,324492830,2625,2620,2640,2620,108757
|