595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185200,9128100970,2560,2560,2560,2560,81490
|
|
20230818,185100,9128100970,2560,2560,2560,2560,0
|
|
20230818,185000,9128100970,2560,2560,2560,2560,0
|
|
20230818,184900,9128100970,2560,2560,2560,2560,0
|
|
20230818,184800,9128100970,2560,2560,2560,2560,0
|
|
20230818,184700,9128100970,2560,2560,2560,2560,0
|
|
20230818,184600,9128100970,2560,2560,2560,2560,0
|
|
20230818,184500,9128100970,2560,2560,2560,2560,0
|
|
20230818,184400,9128100970,2560,2560,2560,2560,0
|
|
20230818,184300,9128100970,2560,2560,2560,2560,0
|
|
20230818,184200,9128100970,2560,2560,2560,2560,0
|
|
20230818,184100,9128100970,2560,2560,2560,2560,0
|
|
20230818,184000,9128100970,2560,2560,2560,2560,0
|
|
20230818,183900,9128100970,2560,2560,2560,2560,0
|
|
20230818,183800,9128100970,2560,2560,2560,2560,0
|
|
20230818,183700,9128100970,2560,2560,2560,2560,0
|
|
20230818,183600,9128100970,2560,2560,2560,2560,0
|
|
20230818,183500,9128100970,2560,2560,2560,2560,0
|
|
20230818,183400,9128100970,2560,2560,2560,2560,0
|
|
20230818,183300,9128100970,2560,2560,2560,2560,0
|
|
20230818,183200,9128100970,2560,2560,2560,2560,0
|
|
20230818,183100,9128100970,2560,2560,2560,2560,0
|
|
20230818,183000,9128100970,2560,2560,2560,2560,0
|
|
20230818,182900,9128100970,2560,2560,2560,2560,0
|
|
20230818,182800,9128100970,2560,2560,2560,2560,0
|
|
20230818,182700,9128100970,2560,2560,2560,2560,0
|
|
20230818,182600,9128100970,2560,2560,2560,2560,0
|
|
20230818,182500,9128100970,2560,2560,2560,2560,0
|
|
20230818,182400,9128100970,2560,2560,2560,2560,0
|
|
20230818,182300,9128100970,2560,2560,2560,2560,0
|
|
20230818,182200,9128100970,2560,2560,2560,2560,81490
|
|
20230818,182100,9128100970,2560,2560,2560,2560,0
|
|
20230818,182000,9128100970,2560,2560,2560,2560,0
|
|
20230818,181900,9128100970,2560,2560,2560,2560,0
|
|
20230818,181800,9128100970,2560,2560,2560,2560,0
|
|
20230818,181700,9128100970,2560,2560,2560,2560,0
|
|
20230818,181600,9128100970,2560,2560,2560,2560,0
|
|
20230818,181500,9128100970,2560,2560,2560,2560,0
|
|
20230818,181400,9128100970,2560,2560,2560,2560,0
|
|
20230818,181300,9128100970,2560,2560,2560,2560,0
|
|
20230818,181200,9128100970,2560,2560,2560,2560,0
|
|
20230818,181100,9128100970,2560,2560,2560,2560,0
|
|
20230818,181000,9128100970,2560,2560,2560,2560,0
|
|
20230818,180900,9128100970,2560,2560,2560,2560,0
|
|
20230818,180800,9128100970,2560,2560,2560,2560,0
|
|
20230818,180700,9128100970,2560,2560,2560,2560,0
|
|
20230818,180600,9128100970,2560,2560,2560,2560,0
|
|
20230818,180500,9128100970,2560,2560,2560,2560,0
|
|
20230818,180400,9128100970,2560,2560,2560,2560,0
|
|
20230818,180300,9128100970,2560,2560,2560,2560,0
|
|
20230818,180200,9128100970,2560,2560,2560,2560,0
|
|
20230818,180100,9128100970,2560,2560,2560,2560,0
|
|
20230818,180000,9128100970,2560,2560,2560,2560,0
|
|
20230818,175900,9128100970,2560,2560,2560,2560,0
|
|
20230818,175800,9128100970,2560,2560,2560,2560,0
|
|
20230818,175700,9128100970,2560,2560,2560,2560,0
|
|
20230818,175600,9128100970,2560,2560,2560,2560,0
|
|
20230818,175500,9128100970,2560,2560,2560,2560,0
|
|
20230818,175400,9128100970,2560,2560,2560,2560,0
|
|
20230818,175300,9128100970,2560,2560,2560,2560,0
|
|
20230818,175200,9128100970,2560,2560,2560,2560,81490
|
|
20230818,175100,9128100970,2560,2560,2560,2560,0
|
|
20230818,175000,9128100970,2560,2560,2560,2560,0
|
|
20230818,174900,9128100970,2560,2560,2560,2560,0
|
|
20230818,174800,9128100970,2560,2560,2560,2560,0
|
|
20230818,174700,9128100970,2560,2560,2560,2560,0
|
|
20230818,174600,9128100970,2560,2560,2560,2560,0
|
|
20230818,174500,9128100970,2560,2560,2560,2560,0
|
|
20230818,174400,9128100970,2560,2560,2560,2560,0
|
|
20230818,174300,9128100970,2560,2560,2560,2560,0
|
|
20230818,174200,9128100970,2560,2560,2560,2560,0
|
|
20230818,174100,9128100970,2560,2560,2560,2560,0
|
|
20230818,174000,9128100970,2560,2560,2560,2560,0
|
|
20230818,173900,9128100970,2560,2560,2560,2560,0
|
|
20230818,173800,9128100970,2560,2560,2560,2560,0
|
|
20230818,173700,9128100970,2560,2560,2560,2560,0
|
|
20230818,173600,9128100970,2560,2560,2560,2560,0
|
|
20230818,173500,9128100970,2560,2560,2560,2560,0
|
|
20230818,173400,9128100970,2560,2560,2560,2560,0
|
|
20230818,173300,9128100970,2560,2560,2560,2560,0
|
|
20230818,173200,9128100970,2560,2560,2560,2560,0
|
|
20230818,173100,9128100970,2560,2560,2560,2560,0
|
|
20230818,173000,9128100970,2560,2560,2560,2560,0
|
|
20230818,172900,9128100970,2560,2560,2560,2560,0
|
|
20230818,172800,9128100970,2560,2560,2560,2560,0
|
|
20230818,172700,9128100970,2560,2560,2560,2560,0
|
|
20230818,172600,9128100970,2560,2560,2560,2560,0
|
|
20230818,172500,9128100970,2560,2560,2560,2560,0
|
|
20230818,172400,9128100970,2560,2560,2560,2560,0
|
|
20230818,172300,9128100970,2560,2560,2560,2560,0
|
|
20230818,172200,9128100970,2560,2560,2560,2560,81490
|
|
20230818,172100,9128100970,2560,2560,2560,2560,0
|
|
20230818,172000,9128100970,2560,2560,2560,2560,0
|
|
20230818,171900,9128100970,2560,2560,2560,2560,0
|
|
20230818,171800,9128100970,2560,2560,2560,2560,0
|
|
20230818,171700,9128100970,2560,2560,2560,2560,0
|
|
20230818,171600,9128100970,2560,2560,2560,2560,0
|
|
20230818,171500,9128100970,2560,2560,2560,2560,0
|
|
20230818,171400,9128100970,2560,2560,2560,2560,0
|
|
20230818,171300,9128100970,2560,2560,2560,2560,0
|
|
20230818,171200,9128100970,2560,2560,2560,2560,0
|
|
20230818,171100,9128100970,2560,2560,2560,2560,0
|
|
20230818,171000,9128100970,2560,2560,2560,2560,0
|
|
20230818,170900,9128100970,2560,2560,2560,2560,0
|
|
20230818,170800,9128100970,2560,2560,2560,2560,0
|
|
20230818,170700,9128100970,2560,2560,2560,2560,0
|
|
20230818,170600,9128100970,2560,2560,2560,2560,0
|
|
20230818,170500,9128100970,2560,2560,2560,2560,0
|
|
20230818,170400,9128100970,2560,2560,2560,2560,0
|
|
20230818,170300,9128100970,2560,2560,2560,2560,0
|
|
20230818,170200,9128100970,2560,2560,2560,2560,0
|
|
20230818,170100,9128100970,2560,2560,2560,2560,0
|
|
20230818,170000,9128100970,2560,2560,2560,2560,0
|
|
20230818,165900,9128100970,2560,2560,2560,2560,0
|
|
20230818,165800,9128100970,2560,2560,2560,2560,0
|
|
20230818,165700,9128100970,2560,2560,2560,2560,0
|
|
20230818,165600,9128100970,2560,2560,2560,2560,0
|
|
20230818,165500,9128100970,2560,2560,2560,2560,0
|
|
20230818,165400,9128100970,2560,2560,2560,2560,0
|
|
20230818,165300,9128100970,2560,2560,2560,2560,0
|
|
20230818,165200,9128100970,2560,2560,2560,2560,81490
|
|
20230818,165100,9128100970,2560,2560,2560,2560,0
|
|
20230818,165000,9128100970,2560,2560,2560,2560,0
|
|
20230818,164900,9128100970,2560,2560,2560,2560,0
|
|
20230818,164800,9128100970,2560,2560,2560,2560,0
|
|
20230818,164700,9128100970,2560,2560,2560,2560,0
|
|
20230818,164600,9128100970,2560,2560,2560,2560,0
|
|
20230818,164500,9128100970,2560,2560,2560,2560,0
|
|
20230818,164400,9128100970,2560,2560,2560,2560,0
|
|
20230818,164300,9128100970,2560,2560,2560,2560,0
|
|
20230818,164200,9128100970,2560,2560,2560,2560,0
|
|
20230818,164100,9128100970,2560,2560,2560,2560,0
|
|
20230818,164000,9128100970,2560,2560,2560,2560,0
|
|
20230818,163900,9128100970,2560,2560,2560,2560,0
|
|
20230818,163800,9128100970,2560,2560,2560,2560,0
|
|
20230818,163700,9128100970,2560,2560,2560,2560,0
|
|
20230818,163600,9128100970,2560,2560,2560,2560,0
|
|
20230818,163500,9128100970,2560,2560,2560,2560,0
|
|
20230818,163400,9128100970,2560,2560,2560,2560,0
|
|
20230818,163300,9128100970,2560,2560,2560,2560,0
|
|
20230818,163200,9128100970,2560,2560,2560,2560,0
|
|
20230818,163100,9128100970,2560,2560,2560,2560,0
|
|
20230818,163000,9128100970,2560,2560,2560,2560,0
|
|
20230818,162900,9128100970,2560,2560,2560,2560,0
|
|
20230818,162800,9128100970,2560,2560,2560,2560,0
|
|
20230818,162700,9128100970,2560,2560,2560,2560,0
|
|
20230818,162600,9128100970,2560,2560,2560,2560,0
|
|
20230818,162500,9128100970,2560,2560,2560,2560,0
|
|
20230818,162400,9128100970,2560,2560,2560,2560,0
|
|
20230818,162300,9128100970,2560,2560,2560,2560,0
|
|
20230818,162200,9128100970,2560,2560,2560,2560,81490
|
|
20230818,162100,9128100970,2560,2560,2560,2560,0
|
|
20230818,162000,9128100970,2560,2560,2560,2560,0
|
|
20230818,161900,9128100970,2560,2560,2560,2560,0
|
|
20230818,161800,9128100970,2560,2560,2560,2560,0
|
|
20230818,161700,9128100970,2560,2560,2560,2560,0
|
|
20230818,161600,9128100970,2560,2560,2560,2560,0
|
|
20230818,161500,9128100970,2560,2560,2560,2560,0
|
|
20230818,161400,9128100970,2560,2560,2560,2560,0
|
|
20230818,161300,9128100970,2560,2560,2560,2560,0
|
|
20230818,161200,9128100970,2560,2560,2560,2560,0
|
|
20230818,161100,9128100970,2560,2560,2560,2560,0
|
|
20230818,161000,9128100970,2560,2560,2560,2560,0
|
|
20230818,160900,9128100970,2560,2560,2560,2560,0
|
|
20230818,160800,9128100970,2560,2560,2560,2560,0
|
|
20230818,160700,9128100970,2560,2560,2560,2560,0
|
|
20230818,160600,9128100970,2560,2560,2560,2560,0
|
|
20230818,160500,9128100970,2560,2560,2560,2560,0
|
|
20230818,160400,9128100970,2560,2560,2560,2560,0
|
|
20230818,160300,9128100970,2560,2560,2560,2560,0
|
|
20230818,160200,9128100970,2560,2560,2560,2560,0
|
|
20230818,160100,9128100970,2560,2560,2560,2560,0
|
|
20230818,160000,9128100970,2560,2560,2560,2560,0
|
|
20230818,155900,9128100970,2560,2560,2560,2560,0
|
|
20230818,155800,9128100970,2560,2560,2560,2560,0
|
|
20230818,155700,9128100970,2560,2560,2560,2560,0
|
|
20230818,155600,9128100970,2560,2560,2560,2560,0
|
|
20230818,155500,9128100970,2560,2560,2560,2560,0
|
|
20230818,155400,9128100970,2560,2560,2560,2560,0
|
|
20230818,155300,9128100970,2560,2560,2560,2560,0
|
|
20230818,155200,9128100970,2560,2560,2560,2560,81490
|
|
20230818,155100,9128100970,2560,2560,2560,2560,0
|
|
20230818,155000,9128100970,2560,2560,2560,2560,0
|
|
20230818,154900,9128100970,2560,2560,2560,2560,0
|
|
20230818,154800,9128100970,2560,2560,2560,2560,0
|
|
20230818,154700,9128100970,2560,2560,2560,2560,0
|
|
20230818,154600,9128100970,2560,2560,2560,2560,0
|
|
20230818,154500,9128100970,2560,2560,2560,2560,0
|
|
20230818,154400,9128100970,2560,2560,2560,2560,0
|
|
20230818,154300,9128100970,2560,2560,2560,2560,0
|
|
20230818,154200,9128100970,2560,2560,2560,2560,0
|
|
20230818,154100,9128100970,2560,2560,2560,2560,0
|
|
20230818,154000,9128100970,2560,2560,2560,2560,0
|
|
20230818,153900,9128100970,2560,2560,2560,2560,0
|
|
20230818,153800,9128100970,2560,2560,2560,2560,0
|
|
20230818,153700,9128100970,2560,2560,2560,2560,0
|
|
20230818,153600,9128100970,2560,2560,2560,2560,0
|
|
20230818,153500,9128100970,2560,2560,2560,2560,0
|
|
20230818,153400,9128100970,2560,2560,2560,2560,0
|
|
20230818,153300,9128100970,2560,2560,2560,2560,0
|
|
20230818,153200,9128100970,2560,2560,2560,2560,0
|
|
20230818,153100,9128100970,2560,2560,2560,2560,0
|
|
20230818,153000,9128100970,2560,2560,2560,2560,81490
|
|
20230818,152900,8919486570,2565,2565,2565,2565,0
|
|
20230818,152800,8919486570,2565,2565,2565,2565,0
|
|
20230818,152700,8919486570,2565,2565,2565,2565,0
|
|
20230818,152600,8919486570,2565,2565,2565,2565,0
|
|
20230818,152500,8919486570,2565,2565,2565,2565,0
|
|
20230818,152400,8919486570,2565,2565,2565,2565,0
|
|
20230818,152300,8919486570,2565,2565,2565,2565,0
|
|
20230818,152200,8919486570,2565,2565,2565,2565,0
|
|
20230818,152100,8919486570,2565,2565,2565,2565,0
|
|
20230818,152000,8919486570,2565,2565,2565,2565,0
|
|
20230818,151900,8919486570,2565,2570,2575,2565,22188
|
|
20230818,151800,8862495960,2570,2570,2575,2565,10490
|
|
20230818,151700,8835516005,2575,2575,2575,2570,10808
|
|
20230818,151600,8807692335,2575,2570,2575,2570,3915
|
|
20230818,151500,8797614430,2570,2565,2570,2565,14530
|
|
20230818,151400,8760302730,2565,2565,2565,2560,5325
|
|
20230818,151300,8746646710,2565,2565,2565,2560,10613
|
|
20230818,151200,8719439995,2565,2560,2565,2560,4322
|
|
20230818,151100,8708360205,2565,2560,2565,2560,10574
|
|
20230818,151000,8681288385,2560,2560,2565,2560,5731
|
|
20230818,150900,8666592815,2565,2560,2565,2560,3967
|
|
20230818,150800,8656423155,2565,2560,2565,2560,11514
|
|
20230818,150700,8626946495,2560,2560,2565,2560,12664
|
|
20230818,150600,8594526485,2560,2565,2565,2560,21249
|
|
20230818,150500,8540124570,2560,2560,2565,2560,30136
|
|
20230818,150400,8462975900,2565,2560,2565,2560,2359
|
|
20230818,150300,8456934145,2565,2565,2565,2560,1732
|
|
20230818,150200,8452496530,2565,2560,2565,2560,2499
|
|
20230818,150100,8446098715,2565,2565,2565,2560,3966
|
|
20230818,150000,8435926215,2560,2560,2565,2560,1379
|
|
20230818,145900,8432389985,2565,2560,2565,2560,2922
|
|
20230818,145800,8424909475,2560,2560,2565,2560,31036
|
|
20230818,145700,8345456765,2565,2565,2565,2560,1845
|
|
20230818,145600,8340729490,2565,2570,2570,2555,84184
|
|
20230818,145500,8125180680,2570,2565,2570,2565,4754
|
|
20230818,145400,8112986455,2570,2565,2570,2565,5555
|
|
20230818,145300,8098737180,2570,2570,2570,2565,2905
|
|
20230818,145200,8091284470,2570,2570,2570,2565,5619
|
|
20230818,145100,8076859980,2570,2565,2570,2565,3018
|
|
20230818,145000,8069117235,2565,2565,2565,2560,6798
|
|
20230818,144900,8051680535,2565,2570,2570,2560,17760
|
|
20230818,144800,8006120765,2565,2565,2575,2565,12970
|
|
20230818,144700,7972816795,2570,2570,2570,2565,3844
|
|
20230818,144600,7962952855,2570,2570,2570,2565,4456
|
|
20230818,144500,7951503575,2570,2570,2575,2565,2678
|
|
20230818,144400,7944624385,2570,2570,2570,2565,4179
|
|
20230818,144300,7933898120,2570,2575,2575,2570,11513
|
|
20230818,144200,7904307575,2575,2570,2575,2565,13390
|
|
20230818,144100,7869896980,2565,2570,2570,2565,4633
|
|
20230818,144000,7857998870,2570,2570,2570,2565,4795
|
|
20230818,143900,7845681890,2570,2565,2570,2565,4737
|
|
20230818,143800,7833531315,2570,2570,2570,2565,203
|
|
20230818,143700,7833009745,2570,2570,2570,2565,456
|
|
20230818,143600,7831839580,2565,2565,2570,2565,13652
|
|
20230818,143500,7796822090,2565,2565,2570,2565,5103
|
|
20230818,143400,7783732690,2565,2570,2570,2565,6437
|
|
20230818,143300,7767219745,2570,2565,2570,2565,1829
|
|
20230818,143200,7762527765,2565,2565,2570,2565,2893
|
|
20230818,143100,7755107045,2565,2565,2570,2565,432
|
|
20230818,143000,7753998585,2565,2565,2570,2565,196
|
|
20230818,142900,7753495245,2565,2570,2570,2565,7559
|
|
20230818,142800,7734106250,2570,2570,2570,2565,38462
|
|
20230818,142700,7635449440,2570,2570,2575,2570,1494
|
|
20230818,142600,7631607315,2570,2570,2570,2565,3207
|
|
20230818,142500,7623368490,2570,2565,2570,2565,5749
|
|
20230818,142400,7608593700,2570,2565,2570,2565,1015
|
|
20230818,142300,7605985495,2570,2565,2570,2565,1533
|
|
20230818,142200,7602047910,2570,2570,2570,2565,449
|
|
20230818,142100,7600894225,2570,2570,2575,2570,4111
|
|
20230818,142000,7590327795,2570,2570,2575,2565,12029
|
|
20230818,141900,7559419090,2570,2570,2570,2565,1316
|
|
20230818,141800,7556038140,2565,2570,2570,2565,8092
|
|
20230818,141700,7535273085,2570,2570,2570,2565,1901
|
|
20230818,141600,7530392495,2570,2565,2570,2565,13729
|
|
20230818,141500,7495177430,2565,2570,2570,2565,9031
|
|
20230818,141400,7471976575,2575,2575,2580,2570,41799
|
|
20230818,141300,7364488465,2575,2580,2580,2575,3559
|
|
20230818,141200,7355321525,2580,2580,2580,2575,16055
|
|
20230818,141100,7313899945,2580,2580,2585,2580,12377
|
|
20230818,141000,7281941875,2580,2580,2580,2575,1733
|
|
20230818,140900,7277470925,2580,2580,2585,2575,3869
|
|
20230818,140800,7267499135,2580,2580,2580,2575,1688
|
|
20230818,140700,7263144530,2580,2580,2580,2575,4077
|
|
20230818,140600,7252626010,2580,2580,2585,2575,2972
|
|
20230818,140500,7244960835,2580,2575,2580,2575,1476
|
|
20230818,140400,7241154965,2580,2580,2580,2575,3444
|
|
20230818,140300,7232276030,2575,2580,2580,2575,3700
|
|
20230818,140200,7222744650,2575,2575,2580,2570,10431
|
|
20230818,140100,7195881325,2570,2575,2575,2570,5506
|
|
20230818,140000,7181726610,2575,2570,2580,2570,5847
|
|
20230818,135900,7166684495,2570,2575,2580,2570,5486
|
|
20230818,135800,7152572400,2570,2565,2575,2565,15627
|
|
20230818,135700,7112444065,2565,2570,2570,2565,1511
|
|
20230818,135600,7108567295,2570,2565,2570,2560,29576
|
|
20230818,135500,7032753045,2565,2570,2570,2565,53816
|
|
20230818,135400,6894596885,2575,2570,2575,2570,15235
|
|
20230818,135300,6855420780,2570,2580,2585,2570,153488
|
|
20230818,135200,6459593120,2580,2580,2585,2580,17238
|
|
20230818,135100,6415116530,2585,2580,2585,2580,4286
|
|
20230818,135000,6404051115,2580,2585,2585,2580,6021
|
|
20230818,134900,6388508510,2585,2590,2590,2585,67185
|
|
20230818,134800,6214829585,2590,2590,2590,2585,5013
|
|
20230818,134700,6201847375,2590,2585,2590,2585,2228
|
|
20230818,134600,6196085495,2585,2590,2595,2585,10557
|
|
20230818,134500,6168745500,2595,2590,2595,2590,933
|
|
20230818,134400,6166328770,2590,2595,2595,2590,702
|
|
20230818,134300,6164509715,2590,2590,2595,2590,3377
|
|
20230818,134200,6155759035,2590,2590,2590,2590,3745
|
|
20230818,134100,6146059485,2590,2590,2595,2590,1376
|
|
20230818,134000,6142494405,2595,2590,2595,2590,4748
|
|
20230818,133900,6130183825,2585,2585,2590,2585,3714
|
|
20230818,133800,6120567420,2585,2590,2595,2585,1832
|
|
20230818,133700,6115821880,2590,2585,2590,2585,560
|
|
20230818,133600,6114371645,2590,2590,2595,2585,3902
|
|
20230818,133500,6104270150,2590,2595,2595,2585,1861
|
|
20230818,133400,6099450135,2590,2590,2595,2590,5616
|
|
20230818,133300,6084903310,2595,2590,2595,2590,5713
|
|
20230818,133200,6070106590,2595,2590,2595,2590,251
|
|
20230818,133100,6069455900,2595,2590,2595,2590,18355
|
|
20230818,133000,6021915515,2590,2595,2595,2590,2692
|
|
20230818,132900,6014942995,2590,2595,2595,2590,2532
|
|
20230818,132800,6008373595,2590,2590,2595,2590,1983
|
|
20230818,132700,6003229875,2595,2595,2595,2590,219
|
|
20230818,132600,6002662010,2595,2590,2595,2590,191
|
|
20230818,132500,6002167045,2595,2595,2595,2590,9262
|
|
20230818,132400,5978171225,2590,2595,2600,2590,2014
|
|
20230818,132300,5972945040,2595,2600,2600,2590,431
|
|
20230818,132200,5971826730,2600,2590,2600,2590,5681
|
|
20230818,132100,5957092510,2590,2595,2595,2585,7303
|
|
20230818,132000,5938177860,2595,2595,2595,2590,1052
|
|
20230818,131900,5935452700,2590,2590,2590,2585,4925
|
|
20230818,131800,5922701585,2590,2590,2590,2585,1147
|
|
20230818,131700,5919731115,2590,2585,2590,2585,835
|
|
20230818,131600,5917569865,2585,2590,2590,2585,4121
|
|
20230818,131500,5906914190,2590,2590,2590,2585,9488
|
|
20230818,131400,5882379985,2590,2595,2595,2585,6323
|
|
20230818,131300,5865997865,2600,2595,2600,2590,11020
|
|
20230818,131200,5837425420,2595,2595,2595,2590,908
|
|
20230818,131100,5835069310,2595,2590,2595,2590,1999
|
|
20230818,131000,5829884150,2595,2595,2595,2585,4196
|
|
20230818,130900,5819016360,2590,2600,2600,2590,97439
|
|
20230818,130800,5566516000,2600,2600,2605,2595,1233
|
|
20230818,130700,5563310245,2605,2600,2605,2595,941
|
|
20230818,130600,5560864475,2600,2600,2600,2595,1729
|
|
20230818,130500,5556369265,2600,2600,2605,2600,20408
|
|
20230818,130400,5503308395,2605,2605,2605,2600,3071
|
|
20230818,130300,5495308605,2605,2605,2605,2600,917
|
|
20230818,130200,5492921460,2605,2610,2610,2605,32106
|
|
20230818,130100,5409281065,2610,2605,2610,2605,456
|
|
20230818,130000,5408091395,2605,2605,2610,2600,3007
|
|
20230818,125900,5400258025,2605,2605,2605,2600,583
|
|
20230818,125800,5398739450,2600,2600,2605,2600,895
|
|
20230818,125700,5396409535,2600,2600,2605,2595,18952
|
|
20230818,125600,5347132845,2600,2600,2605,2600,1866
|
|
20230818,125500,5342279745,2600,2600,2605,2600,1029
|
|
20230818,125400,5339604340,2600,2600,2605,2600,2955
|
|
20230818,125300,5331921270,2600,2595,2600,2595,48
|
|
20230818,125200,5331796615,2595,2600,2600,2595,13673
|
|
20230818,125100,5296313235,2595,2600,2600,2595,962
|
|
20230818,125000,5293812175,2595,2595,2600,2595,8178
|
|
20230818,124900,5272581805,2595,2595,2600,2595,460
|
|
20230818,124800,5271388060,2600,2595,2600,2590,19580
|
|
20230818,124700,5220587355,2595,2595,2600,2590,26479
|
|
20230818,124600,5151886495,2595,2600,2605,2590,42677
|
|
20230818,124500,5041138870,2600,2605,2605,2600,33348
|
|
20230818,124400,4954431530,2600,2605,2610,2600,2484
|
|
20230818,124300,4947961310,2605,2605,2605,2600,1132
|
|
20230818,124200,4945015475,2605,2605,2605,2600,3016
|
|
20230818,124100,4937159360,2605,2605,2605,2600,1093
|
|
20230818,124000,4934312235,2605,2600,2605,2600,1067
|
|
20230818,123900,4931534520,2600,2605,2605,2600,875
|
|
20230818,123800,4929255480,2600,2600,2605,2600,5436
|
|
20230818,123700,4915119840,2605,2605,2605,2600,1200
|
|
20230818,123600,4911994185,2600,2605,2605,2600,1435
|
|
20230818,123500,4908262030,2600,2605,2610,2600,22059
|
|
20230818,123400,4850799425,2605,2610,2610,2605,6139
|
|
20230818,123300,4834805675,2610,2615,2615,2605,4003
|
|
20230818,123200,4824372390,2615,2610,2615,2605,3686
|
|
20230818,123100,4814753910,2605,2610,2610,2605,8443
|
|
20230818,123000,4792719660,2615,2615,2615,2610,1211
|
|
20230818,122900,4789558790,2610,2615,2615,2610,2196
|
|
20230818,122800,4783825805,2610,2610,2615,2610,1062
|
|
20230818,122700,4781053585,2610,2615,2620,2605,27157
|
|
20230818,122600,4710153945,2615,2615,2615,2615,2306
|
|
20230818,122500,4704123755,2615,2615,2615,2615,28
|
|
20230818,122400,4704050535,2615,2615,2620,2615,538
|
|
20230818,122300,4702643615,2620,2615,2620,2615,1035
|
|
20230818,122200,4699932090,2620,2620,2620,2615,779
|
|
20230818,122100,4697893760,2615,2615,2620,2615,1469
|
|
20230818,122000,4694052300,2615,2620,2620,2615,11625
|
|
20230818,121900,4663648940,2620,2620,2625,2615,1773
|
|
20230818,121800,4659003240,2620,2625,2625,2620,39
|
|
20230818,121700,4658901005,2625,2620,2625,2620,1275
|
|
20230818,121600,4655559570,2620,2620,2625,2615,3722
|
|
20230818,121500,4645808500,2615,2615,2620,2615,833
|
|
20230818,121400,4643628235,2620,2625,2625,2615,2609
|
|
20230818,121300,4636789785,2620,2620,2625,2620,336
|
|
20230818,121200,4635909215,2625,2620,2625,2615,3999
|
|
20230818,121100,4625432290,2620,2625,2625,2620,2533
|
|
20230818,121000,4618790145,2625,2620,2625,2620,5891
|
|
20230818,120900,4603349450,2620,2625,2625,2620,2642
|
|
20230818,120800,4596425625,2620,2625,2625,2620,38
|
|
20230818,120700,4596326015,2625,2625,2625,2620,4395
|
|
20230818,120600,4584804335,2620,2625,2625,2620,35
|
|
20230818,120500,4584712600,2620,2625,2625,2620,2346
|
|
20230818,120400,4578564545,2625,2625,2625,2620,208
|
|
20230818,120300,4578018800,2620,2615,2620,2615,2239
|
|
20230818,120200,4572153995,2615,2615,2620,2615,361
|
|
20230818,120100,4571209880,2620,2615,2620,2615,1572
|
|
20230818,120000,4567099030,2620,2620,2620,2615,1404
|
|
20230818,115900,4563427520,2620,2620,2625,2615,6062
|
|
20230818,115800,4547543440,2625,2620,2625,2620,58
|
|
20230818,115700,4547391410,2625,2620,2625,2620,1041
|
|
20230818,115600,4544658925,2625,2620,2625,2620,5166
|
|
20230818,115500,4531122915,2620,2620,2625,2620,182
|
|
20230818,115400,4530646070,2620,2625,2625,2615,1395
|
|
20230818,115300,4526991650,2625,2620,2625,2615,3638
|
|
20230818,115200,4517478260,2615,2615,2615,2615,1612
|
|
20230818,115100,4513262880,2615,2620,2620,2615,2994
|
|
20230818,115000,4505426710,2620,2620,2625,2615,1159
|
|
20230818,114900,4502390175,2620,2620,2620,2620,3815
|
|
20230818,114800,4492394875,2620,2625,2625,2620,4626
|
|
20230818,114700,4480258085,2625,2625,2630,2625,1050
|
|
20230818,114600,4477501185,2630,2630,2630,2630,2899
|
|
20230818,114500,4469876815,2635,2630,2635,2630,867
|
|
20230818,114400,4467596035,2635,2625,2635,2625,1010
|
|
20230818,114300,4464934965,2625,2630,2635,2625,15525
|
|
20230818,114200,4424088235,2630,2625,2630,2625,2402
|
|
20230818,114100,4417779415,2625,2630,2635,2625,4692
|
|
20230818,114000,4405462890,2635,2635,2635,2625,15181
|
|
20230818,113900,4365589475,2630,2630,2630,2625,3127
|
|
20230818,113800,4357365605,2630,2635,2635,2630,5230
|
|
20230818,113700,4343610380,2630,2630,2635,2630,3360
|
|
20230818,113600,4334773455,2630,2635,2635,2630,813
|
|
20230818,113500,4332635175,2635,2640,2640,2630,7057
|
|
20230818,113400,4314065615,2635,2640,2640,2635,5647
|
|
20230818,113300,4299157765,2640,2645,2645,2640,295
|
|
20230818,113200,4298378940,2640,2635,2640,2635,6573
|
|
20230818,113100,4281046670,2640,2640,2640,2635,8797
|
|
20230818,113000,4257841880,2640,2640,2640,2640,4476
|
|
20230818,112900,4246025240,2640,2645,2645,2640,7782
|
|
20230818,112800,4225473840,2640,2640,2645,2640,4689
|
|
20230818,112700,4213094200,2640,2640,2645,2640,4044
|
|
20230818,112600,4202402355,2640,2645,2645,2640,302
|
|
20230818,112500,4201605045,2640,2640,2645,2640,2299
|
|
20230818,112400,4195531410,2645,2650,2650,2640,1283
|
|
20230818,112300,4192140180,2645,2645,2650,2645,2348
|
|
20230818,112200,4185929385,2645,2645,2650,2645,3337
|
|
20230818,112100,4177101970,2650,2650,2650,2645,10664
|
|
20230818,112000,4148843270,2645,2645,2650,2640,12925
|
|
20230818,111900,4114655120,2645,2650,2650,2645,3920
|
|
20230818,111800,4104286575,2650,2645,2650,2645,3425
|
|
20230818,111700,4095220055,2650,2645,2650,2645,2490
|
|
20230818,111600,4088629460,2645,2650,2650,2645,1815
|
|
20230818,111500,4083821315,2645,2640,2645,2640,3329
|
|
20230818,111400,4075016160,2640,2645,2650,2640,1308
|
|
20230818,111300,4071554675,2640,2640,2650,2640,39154
|
|
20230818,111200,3967980735,2645,2645,2645,2640,3335
|
|
20230818,111100,3959168950,2645,2630,2645,2630,40707
|
|
20230818,111000,3851677515,2630,2635,2640,2630,537
|
|
20230818,110900,3850262465,2635,2635,2640,2620,13613
|
|
20230818,110800,3814479285,2635,2635,2640,2635,1882
|
|
20230818,110700,3809520210,2635,2635,2640,2630,1499
|
|
20230818,110600,3805570530,2630,2635,2640,2625,12315
|
|
20230818,110500,3773132680,2635,2625,2635,2620,16116
|
|
20230818,110400,3730768985,2625,2625,2630,2620,9277
|
|
20230818,110300,3706420275,2625,2630,2630,2625,616
|
|
20230818,110200,3704802765,2630,2625,2630,2625,1001
|
|
20230818,110100,3702175095,2625,2625,2625,2620,3121
|
|
20230818,110000,3693982610,2625,2630,2635,2620,15427
|
|
20230818,105900,3653429195,2625,2625,2625,2620,5807
|
|
20230818,105800,3638200820,2625,2630,2635,2625,9693
|
|
20230818,105700,3612708970,2630,2635,2635,2630,2002
|
|
20230818,105600,3607441655,2630,2635,2640,2630,3295
|
|
20230818,105500,3598759415,2640,2640,2640,2635,2901
|
|
20230818,105400,3591115210,2635,2635,2640,2630,1538
|
|
20230818,105300,3587062825,2635,2635,2640,2630,5176
|
|
20230818,105200,3573424550,2635,2635,2640,2635,8199
|
|
20230818,105100,3551819680,2640,2635,2640,2635,1243
|
|
20230818,105000,3548542925,2630,2635,2640,2630,8442
|
|
20230818,104900,3526298045,2635,2630,2635,2630,3354
|
|
20230818,104800,3517477020,2630,2635,2635,2630,7363
|
|
20230818,104700,3498078340,2630,2635,2635,2630,773
|
|
20230818,104600,3496043060,2635,2630,2635,2630,1281
|
|
20230818,104500,3492669170,2630,2620,2630,2620,2130
|
|
20230818,104400,3487073055,2625,2630,2630,2620,468
|
|
20230818,104300,3485845895,2630,2630,2630,2615,6320
|
|
20230818,104200,3469277230,2620,2625,2630,2620,4120
|
|
20230818,104100,3458463710,2625,2630,2630,2625,7435
|
|
20230818,104000,3438944695,2630,2625,2630,2625,1381
|
|
20230818,103900,3435313215,2620,2625,2625,2620,1188
|
|
20230818,103800,3432195135,2630,2625,2630,2620,12059
|
|
20230818,103700,3400532800,2625,2620,2625,2615,5309
|
|
20230818,103600,3386628310,2620,2615,2620,2610,17218
|
|
20230818,103500,3341613695,2615,2625,2625,2615,12538
|
|
20230818,103400,3308784410,2625,2625,2625,2620,4099
|
|
20230818,103300,3298035650,2625,2630,2630,2620,1173
|
|
20230818,103200,3294954165,2630,2630,2630,2615,12600
|
|
20230818,103100,3261940000,2630,2630,2635,2625,3222
|
|
20230818,103000,3253466935,2630,2630,2630,2620,3811
|
|
20230818,102900,3243479650,2625,2635,2635,2610,15650
|
|
20230818,102800,3202414050,2635,2635,2640,2630,8524
|
|
20230818,102700,3179956220,2640,2640,2645,2635,19444
|
|
20230818,102600,3128624330,2640,2640,2645,2635,5857
|
|
20230818,102500,3113171290,2635,2635,2640,2635,2071
|
|
20230818,102400,3107714100,2640,2635,2640,2630,11780
|
|
20230818,102300,3076722170,2640,2640,2640,2630,6593
|
|
20230818,102200,3059352065,2640,2635,2640,2620,11216
|
|
20230818,102100,3029878075,2635,2630,2640,2630,22652
|
|
20230818,102000,2970275990,2625,2620,2630,2620,10668
|
|
20230818,101900,2942266130,2620,2620,2625,2620,1010
|
|
20230818,101800,2939619825,2625,2625,2625,2620,1677
|
|
20230818,101700,2935217705,2625,2610,2625,2610,6311
|
|
20230818,101600,2918667350,2610,2615,2620,2610,1504
|
|
20230818,101500,2914736385,2610,2610,2615,2610,1796
|
|
20230818,101400,2910048820,2610,2620,2620,2605,20618
|
|
20230818,101300,2856198390,2625,2625,2625,2620,1159
|
|
20230818,101200,2853160780,2620,2620,2625,2620,14385
|
|
20230818,101100,2815472075,2620,2625,2625,2620,9544
|
|
20230818,101000,2790422175,2625,2620,2625,2620,4835
|
|
20230818,100900,2777741205,2620,2620,2625,2615,7917
|
|
20230818,100800,2756997110,2615,2615,2620,2615,3972
|
|
20230818,100700,2746591620,2620,2615,2620,2605,11812
|
|
20230818,100600,2715704955,2610,2610,2610,2605,7228
|
|
20230818,100500,2696845375,2600,2600,2605,2600,2572
|
|
20230818,100400,2690147310,2605,2605,2605,2600,2149
|
|
20230818,100300,2684550165,2605,2610,2610,2605,7779
|
|
20230818,100200,2664282365,2610,2600,2615,2600,4485
|
|
20230818,100100,2652590200,2605,2595,2605,2595,30029
|
|
20230818,100000,2574532655,2595,2600,2600,2595,10544
|
|
20230818,095900,2547165280,2595,2600,2605,2595,12530
|
|
20230818,095800,2514582050,2600,2610,2610,2600,1864
|
|
20230818,095700,2509728930,2600,2610,2610,2600,8369
|
|
20230818,095600,2487918145,2610,2610,2610,2605,23143
|
|
20230818,095500,2427619915,2610,2610,2610,2605,1859
|
|
20230818,095400,2422768480,2605,2610,2610,2605,7199
|
|
20230818,095300,2403988990,2610,2605,2610,2605,4237
|
|
20230818,095200,2392951550,2605,2605,2610,2605,3551
|
|
20230818,095100,2383686130,2605,2605,2610,2605,3771
|
|
20230818,095000,2373860070,2605,2600,2605,2600,3307
|
|
20230818,094900,2365246965,2600,2595,2600,2595,4944
|
|
20230818,094800,2352394680,2600,2595,2600,2590,11297
|
|
20230818,094700,2323080280,2585,2585,2595,2585,19717
|
|
20230818,094600,2272049730,2590,2590,2590,2585,2952
|
|
20230818,094500,2264407815,2585,2585,2590,2580,9817
|
|
20230818,094400,2239030355,2585,2595,2595,2580,21529
|
|
20230818,094300,2183411435,2595,2590,2595,2585,6756
|
|
20230818,094200,2165922070,2585,2590,2595,2585,22611
|
|
20230818,094100,2107461770,2590,2595,2595,2590,36423
|
|
20230818,094000,2013114500,2590,2595,2595,2590,3647
|
|
20230818,093900,2003655535,2600,2595,2600,2590,7807
|
|
20230818,093800,1983411615,2600,2595,2600,2590,5576
|
|
20230818,093700,1968943320,2590,2600,2600,2590,2524
|
|
20230818,093600,1962399625,2595,2605,2605,2595,15508
|
|
20230818,093500,1922132255,2600,2600,2605,2595,10072
|
|
20230818,093400,1895946430,2605,2600,2605,2595,8426
|
|
20230818,093300,1874037720,2595,2600,2600,2595,1726
|
|
20230818,093200,1869555925,2600,2595,2600,2595,5206
|
|
20230818,093100,1856041140,2600,2605,2605,2595,10700
|
|
20230818,093000,1828270665,2605,2595,2605,2590,11724
|
|
20230818,092900,1797855950,2595,2595,2600,2595,13100
|
|
20230818,092800,1763811330,2600,2600,2600,2595,3197
|
|
20230818,092700,1755510315,2600,2600,2610,2585,14367
|
|
20230818,092600,1718221050,2605,2600,2610,2600,7806
|
|
20230818,092500,1697906080,2600,2590,2600,2585,3380
|
|
20230818,092400,1689138670,2585,2580,2595,2580,19792
|
|
20230818,092300,1637960830,2585,2590,2590,2585,6213
|
|
20230818,092200,1621899635,2580,2590,2590,2580,50527
|
|
20230818,092100,1491376810,2590,2590,2600,2585,27289
|
|
20230818,092000,1420672640,2590,2595,2595,2590,22270
|
|
20230818,091900,1362991405,2595,2600,2605,2590,38148
|
|
20230818,091800,1263866700,2600,2600,2605,2600,5413
|
|
20230818,091700,1249787200,2605,2620,2620,2600,51904
|
|
20230818,091600,1114505085,2610,2620,2620,2610,6453
|
|
20230818,091500,1097630025,2620,2615,2620,2615,9529
|
|
20230818,091400,1072677710,2615,2615,2625,2615,7355
|
|
20230818,091300,1053433405,2620,2620,2620,2610,8239
|
|
20230818,091200,1031885395,2625,2615,2625,2610,25855
|
|
20230818,091100,964319020,2610,2610,2615,2605,16392
|
|
20230818,091000,921552225,2610,2625,2630,2610,62301
|
|
20230818,090900,758412225,2630,2625,2630,2620,8784
|
|
20230818,090800,735354145,2625,2620,2625,2615,15356
|
|
20230818,090700,695101075,2615,2615,2620,2615,10278
|
|
20230818,090600,668219535,2615,2620,2620,2610,7282
|
|
20230818,090500,649164705,2625,2615,2625,2610,60433
|
|
20230818,090400,491194775,2620,2625,2630,2615,7093
|
|
20230818,090300,472606980,2630,2620,2640,2615,18113
|
|
20230818,090200,425049425,2615,2610,2630,2605,24923
|
|
20230818,090100,359952765,2610,2615,2645,2610,34159
|
|
20230818,090000,270342590,2610,2605,2625,2600,102449
|