704 lines
34 KiB
CSV
704 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,204100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,204000,8434828925,2650,2650,2650,2650,0
|
|
20230817,203900,8434828925,2650,2650,2650,2650,0
|
|
20230817,203800,8434828925,2650,2650,2650,2650,0
|
|
20230817,203700,8434828925,2650,2650,2650,2650,0
|
|
20230817,203600,8434828925,2650,2650,2650,2650,0
|
|
20230817,203500,8434828925,2650,2650,2650,2650,0
|
|
20230817,203400,8434828925,2650,2650,2650,2650,0
|
|
20230817,203300,8434828925,2650,2650,2650,2650,0
|
|
20230817,203200,8434828925,2650,2650,2650,2650,0
|
|
20230817,203100,8434828925,2650,2650,2650,2650,0
|
|
20230817,203000,8434828925,2650,2650,2650,2650,0
|
|
20230817,202900,8434828925,2650,2650,2650,2650,0
|
|
20230817,202800,8434828925,2650,2650,2650,2650,0
|
|
20230817,202700,8434828925,2650,2650,2650,2650,0
|
|
20230817,202600,8434828925,2650,2650,2650,2650,0
|
|
20230817,202500,8434828925,2650,2650,2650,2650,0
|
|
20230817,202400,8434828925,2650,2650,2650,2650,0
|
|
20230817,202300,8434828925,2650,2650,2650,2650,0
|
|
20230817,202200,8434828925,2650,2650,2650,2650,0
|
|
20230817,202100,8434828925,2650,2650,2650,2650,0
|
|
20230817,202000,8434828925,2650,2650,2650,2650,0
|
|
20230817,201900,8434828925,2650,2650,2650,2650,0
|
|
20230817,201800,8434828925,2650,2650,2650,2650,0
|
|
20230817,201700,8434828925,2650,2650,2650,2650,0
|
|
20230817,201600,8434828925,2650,2650,2650,2650,0
|
|
20230817,201500,8434828925,2650,2650,2650,2650,0
|
|
20230817,201400,8434828925,2650,2650,2650,2650,0
|
|
20230817,201300,8434828925,2650,2650,2650,2650,0
|
|
20230817,201200,8434828925,2650,2650,2650,2650,0
|
|
20230817,201100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,201000,8434828925,2650,2650,2650,2650,0
|
|
20230817,200900,8434828925,2650,2650,2650,2650,0
|
|
20230817,200800,8434828925,2650,2650,2650,2650,0
|
|
20230817,200700,8434828925,2650,2650,2650,2650,0
|
|
20230817,200600,8434828925,2650,2650,2650,2650,0
|
|
20230817,200500,8434828925,2650,2650,2650,2650,0
|
|
20230817,200400,8434828925,2650,2650,2650,2650,0
|
|
20230817,200300,8434828925,2650,2650,2650,2650,0
|
|
20230817,200200,8434828925,2650,2650,2650,2650,0
|
|
20230817,200100,8434828925,2650,2650,2650,2650,0
|
|
20230817,200000,8434828925,2650,2650,2650,2650,0
|
|
20230817,195900,8434828925,2650,2650,2650,2650,0
|
|
20230817,195800,8434828925,2650,2650,2650,2650,0
|
|
20230817,195700,8434828925,2650,2650,2650,2650,0
|
|
20230817,195600,8434828925,2650,2650,2650,2650,0
|
|
20230817,195500,8434828925,2650,2650,2650,2650,0
|
|
20230817,195400,8434828925,2650,2650,2650,2650,0
|
|
20230817,195300,8434828925,2650,2650,2650,2650,0
|
|
20230817,195200,8434828925,2650,2650,2650,2650,0
|
|
20230817,195100,8434828925,2650,2650,2650,2650,0
|
|
20230817,195000,8434828925,2650,2650,2650,2650,0
|
|
20230817,194900,8434828925,2650,2650,2650,2650,0
|
|
20230817,194800,8434828925,2650,2650,2650,2650,0
|
|
20230817,194700,8434828925,2650,2650,2650,2650,0
|
|
20230817,194600,8434828925,2650,2650,2650,2650,0
|
|
20230817,194500,8434828925,2650,2650,2650,2650,0
|
|
20230817,194400,8434828925,2650,2650,2650,2650,0
|
|
20230817,194300,8434828925,2650,2650,2650,2650,0
|
|
20230817,194200,8434828925,2650,2650,2650,2650,0
|
|
20230817,194100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,194000,8434828925,2650,2650,2650,2650,0
|
|
20230817,193900,8434828925,2650,2650,2650,2650,0
|
|
20230817,193800,8434828925,2650,2650,2650,2650,0
|
|
20230817,193700,8434828925,2650,2650,2650,2650,0
|
|
20230817,193600,8434828925,2650,2650,2650,2650,0
|
|
20230817,193500,8434828925,2650,2650,2650,2650,0
|
|
20230817,193400,8434828925,2650,2650,2650,2650,0
|
|
20230817,193300,8434828925,2650,2650,2650,2650,0
|
|
20230817,193200,8434828925,2650,2650,2650,2650,0
|
|
20230817,193100,8434828925,2650,2650,2650,2650,0
|
|
20230817,193000,8434828925,2650,2650,2650,2650,0
|
|
20230817,192900,8434828925,2650,2650,2650,2650,0
|
|
20230817,192800,8434828925,2650,2650,2650,2650,0
|
|
20230817,192700,8434828925,2650,2650,2650,2650,0
|
|
20230817,192600,8434828925,2650,2650,2650,2650,0
|
|
20230817,192500,8434828925,2650,2650,2650,2650,0
|
|
20230817,192400,8434828925,2650,2650,2650,2650,0
|
|
20230817,192300,8434828925,2650,2650,2650,2650,0
|
|
20230817,192200,8434828925,2650,2650,2650,2650,0
|
|
20230817,192100,8434828925,2650,2650,2650,2650,0
|
|
20230817,192000,8434828925,2650,2650,2650,2650,0
|
|
20230817,191900,8434828925,2650,2650,2650,2650,0
|
|
20230817,191800,8434828925,2650,2650,2650,2650,0
|
|
20230817,191700,8434828925,2650,2650,2650,2650,0
|
|
20230817,191600,8434828925,2650,2650,2650,2650,0
|
|
20230817,191500,8434828925,2650,2650,2650,2650,0
|
|
20230817,191400,8434828925,2650,2650,2650,2650,0
|
|
20230817,191300,8434828925,2650,2650,2650,2650,0
|
|
20230817,191200,8434828925,2650,2650,2650,2650,0
|
|
20230817,191100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,191000,8434828925,2650,2650,2650,2650,0
|
|
20230817,190900,8434828925,2650,2650,2650,2650,0
|
|
20230817,190800,8434828925,2650,2650,2650,2650,0
|
|
20230817,190700,8434828925,2650,2650,2650,2650,0
|
|
20230817,190600,8434828925,2650,2650,2650,2650,0
|
|
20230817,190500,8434828925,2650,2650,2650,2650,0
|
|
20230817,190400,8434828925,2650,2650,2650,2650,0
|
|
20230817,190300,8434828925,2650,2650,2650,2650,0
|
|
20230817,190200,8434828925,2650,2650,2650,2650,0
|
|
20230817,190100,8434828925,2650,2650,2650,2650,0
|
|
20230817,190000,8434828925,2650,2650,2650,2650,0
|
|
20230817,185900,8434828925,2650,2650,2650,2650,0
|
|
20230817,185800,8434828925,2650,2650,2650,2650,0
|
|
20230817,185700,8434828925,2650,2650,2650,2650,0
|
|
20230817,185600,8434828925,2650,2650,2650,2650,0
|
|
20230817,185500,8434828925,2650,2650,2650,2650,0
|
|
20230817,185400,8434828925,2650,2650,2650,2650,0
|
|
20230817,185300,8434828925,2650,2650,2650,2650,0
|
|
20230817,185200,8434828925,2650,2650,2650,2650,0
|
|
20230817,185100,8434828925,2650,2650,2650,2650,0
|
|
20230817,185000,8434828925,2650,2650,2650,2650,0
|
|
20230817,184900,8434828925,2650,2650,2650,2650,0
|
|
20230817,184800,8434828925,2650,2650,2650,2650,0
|
|
20230817,184700,8434828925,2650,2650,2650,2650,0
|
|
20230817,184600,8434828925,2650,2650,2650,2650,0
|
|
20230817,184500,8434828925,2650,2650,2650,2650,0
|
|
20230817,184400,8434828925,2650,2650,2650,2650,0
|
|
20230817,184300,8434828925,2650,2650,2650,2650,0
|
|
20230817,184200,8434828925,2650,2650,2650,2650,0
|
|
20230817,184100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,184000,8434828925,2650,2650,2650,2650,0
|
|
20230817,183900,8434828925,2650,2650,2650,2650,0
|
|
20230817,183800,8434828925,2650,2650,2650,2650,0
|
|
20230817,183700,8434828925,2650,2650,2650,2650,0
|
|
20230817,183600,8434828925,2650,2650,2650,2650,0
|
|
20230817,183500,8434828925,2650,2650,2650,2650,0
|
|
20230817,183400,8434828925,2650,2650,2650,2650,0
|
|
20230817,183300,8434828925,2650,2650,2650,2650,0
|
|
20230817,183200,8434828925,2650,2650,2650,2650,0
|
|
20230817,183100,8434828925,2650,2650,2650,2650,0
|
|
20230817,183000,8434828925,2650,2650,2650,2650,0
|
|
20230817,182900,8434828925,2650,2650,2650,2650,0
|
|
20230817,182800,8434828925,2650,2650,2650,2650,0
|
|
20230817,182700,8434828925,2650,2650,2650,2650,0
|
|
20230817,182600,8434828925,2650,2650,2650,2650,0
|
|
20230817,182500,8434828925,2650,2650,2650,2650,0
|
|
20230817,182400,8434828925,2650,2650,2650,2650,0
|
|
20230817,182300,8434828925,2650,2650,2650,2650,0
|
|
20230817,182200,8434828925,2650,2650,2650,2650,0
|
|
20230817,182100,8434828925,2650,2650,2650,2650,0
|
|
20230817,182000,8434828925,2650,2650,2650,2650,0
|
|
20230817,181900,8434828925,2650,2650,2650,2650,0
|
|
20230817,181800,8434828925,2650,2650,2650,2650,0
|
|
20230817,181700,8434828925,2650,2650,2650,2650,0
|
|
20230817,181600,8434828925,2650,2650,2650,2650,0
|
|
20230817,181500,8434828925,2650,2650,2650,2650,0
|
|
20230817,181400,8434828925,2650,2650,2650,2650,0
|
|
20230817,181300,8434828925,2650,2650,2650,2650,0
|
|
20230817,181200,8434828925,2650,2650,2650,2650,0
|
|
20230817,181100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,181000,8434828925,2650,2650,2650,2650,0
|
|
20230817,180900,8434828925,2650,2650,2650,2650,0
|
|
20230817,180800,8434828925,2650,2650,2650,2650,0
|
|
20230817,180700,8434828925,2650,2650,2650,2650,0
|
|
20230817,180600,8434828925,2650,2650,2650,2650,0
|
|
20230817,180500,8434828925,2650,2650,2650,2650,0
|
|
20230817,180400,8434828925,2650,2650,2650,2650,0
|
|
20230817,180300,8434828925,2650,2650,2650,2650,0
|
|
20230817,180200,8434828925,2650,2650,2650,2650,0
|
|
20230817,180100,8434828925,2650,2650,2650,2650,0
|
|
20230817,180000,8434828925,2650,2650,2650,2650,0
|
|
20230817,175900,8434828925,2650,2650,2650,2650,0
|
|
20230817,175800,8434828925,2650,2650,2650,2650,0
|
|
20230817,175700,8434828925,2650,2650,2650,2650,0
|
|
20230817,175600,8434828925,2650,2650,2650,2650,0
|
|
20230817,175500,8434828925,2650,2650,2650,2650,0
|
|
20230817,175400,8434828925,2650,2650,2650,2650,0
|
|
20230817,175300,8434828925,2650,2650,2650,2650,0
|
|
20230817,175200,8434828925,2650,2650,2650,2650,0
|
|
20230817,175100,8434828925,2650,2650,2650,2650,0
|
|
20230817,175000,8434828925,2650,2650,2650,2650,0
|
|
20230817,174900,8434828925,2650,2650,2650,2650,0
|
|
20230817,174800,8434828925,2650,2650,2650,2650,0
|
|
20230817,174700,8434828925,2650,2650,2650,2650,0
|
|
20230817,174600,8434828925,2650,2650,2650,2650,0
|
|
20230817,174500,8434828925,2650,2650,2650,2650,0
|
|
20230817,174400,8434828925,2650,2650,2650,2650,0
|
|
20230817,174300,8434828925,2650,2650,2650,2650,0
|
|
20230817,174200,8434828925,2650,2650,2650,2650,0
|
|
20230817,174100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,174000,8434828925,2650,2650,2650,2650,0
|
|
20230817,173900,8434828925,2650,2650,2650,2650,0
|
|
20230817,173800,8434828925,2650,2650,2650,2650,0
|
|
20230817,173700,8434828925,2650,2650,2650,2650,0
|
|
20230817,173600,8434828925,2650,2650,2650,2650,0
|
|
20230817,173500,8434828925,2650,2650,2650,2650,0
|
|
20230817,173400,8434828925,2650,2650,2650,2650,0
|
|
20230817,173300,8434828925,2650,2650,2650,2650,0
|
|
20230817,173200,8434828925,2650,2650,2650,2650,0
|
|
20230817,173100,8434828925,2650,2650,2650,2650,0
|
|
20230817,173000,8434828925,2650,2650,2650,2650,0
|
|
20230817,172900,8434828925,2650,2650,2650,2650,0
|
|
20230817,172800,8434828925,2650,2650,2650,2650,0
|
|
20230817,172700,8434828925,2650,2650,2650,2650,0
|
|
20230817,172600,8434828925,2650,2650,2650,2650,0
|
|
20230817,172500,8434828925,2650,2650,2650,2650,0
|
|
20230817,172400,8434828925,2650,2650,2650,2650,0
|
|
20230817,172300,8434828925,2650,2650,2650,2650,0
|
|
20230817,172200,8434828925,2650,2650,2650,2650,0
|
|
20230817,172100,8434828925,2650,2650,2650,2650,0
|
|
20230817,172000,8434828925,2650,2650,2650,2650,0
|
|
20230817,171900,8434828925,2650,2650,2650,2650,0
|
|
20230817,171800,8434828925,2650,2650,2650,2650,0
|
|
20230817,171700,8434828925,2650,2650,2650,2650,0
|
|
20230817,171600,8434828925,2650,2650,2650,2650,0
|
|
20230817,171500,8434828925,2650,2650,2650,2650,0
|
|
20230817,171400,8434828925,2650,2650,2650,2650,0
|
|
20230817,171300,8434828925,2650,2650,2650,2650,0
|
|
20230817,171200,8434828925,2650,2650,2650,2650,0
|
|
20230817,171100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,171000,8434828925,2650,2650,2650,2650,0
|
|
20230817,170900,8434828925,2650,2650,2650,2650,0
|
|
20230817,170800,8434828925,2650,2650,2650,2650,0
|
|
20230817,170700,8434828925,2650,2650,2650,2650,0
|
|
20230817,170600,8434828925,2650,2650,2650,2650,0
|
|
20230817,170500,8434828925,2650,2650,2650,2650,0
|
|
20230817,170400,8434828925,2650,2650,2650,2650,0
|
|
20230817,170300,8434828925,2650,2650,2650,2650,0
|
|
20230817,170200,8434828925,2650,2650,2650,2650,0
|
|
20230817,170100,8434828925,2650,2650,2650,2650,0
|
|
20230817,170000,8434828925,2650,2650,2650,2650,0
|
|
20230817,165900,8434828925,2650,2650,2650,2650,0
|
|
20230817,165800,8434828925,2650,2650,2650,2650,0
|
|
20230817,165700,8434828925,2650,2650,2650,2650,0
|
|
20230817,165600,8434828925,2650,2650,2650,2650,0
|
|
20230817,165500,8434828925,2650,2650,2650,2650,0
|
|
20230817,165400,8434828925,2650,2650,2650,2650,0
|
|
20230817,165300,8434828925,2650,2650,2650,2650,0
|
|
20230817,165200,8434828925,2650,2650,2650,2650,0
|
|
20230817,165100,8434828925,2650,2650,2650,2650,0
|
|
20230817,165000,8434828925,2650,2650,2650,2650,0
|
|
20230817,164900,8434828925,2650,2650,2650,2650,0
|
|
20230817,164800,8434828925,2650,2650,2650,2650,0
|
|
20230817,164700,8434828925,2650,2650,2650,2650,0
|
|
20230817,164600,8434828925,2650,2650,2650,2650,0
|
|
20230817,164500,8434828925,2650,2650,2650,2650,0
|
|
20230817,164400,8434828925,2650,2650,2650,2650,0
|
|
20230817,164300,8434828925,2650,2650,2650,2650,0
|
|
20230817,164200,8434828925,2650,2650,2650,2650,0
|
|
20230817,164100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,164000,8434828925,2650,2650,2650,2650,0
|
|
20230817,163900,8434828925,2650,2650,2650,2650,0
|
|
20230817,163800,8434828925,2650,2650,2650,2650,0
|
|
20230817,163700,8434828925,2650,2650,2650,2650,0
|
|
20230817,163600,8434828925,2650,2650,2650,2650,0
|
|
20230817,163500,8434828925,2650,2650,2650,2650,0
|
|
20230817,163400,8434828925,2650,2650,2650,2650,0
|
|
20230817,163300,8434828925,2650,2650,2650,2650,0
|
|
20230817,163200,8434828925,2650,2650,2650,2650,0
|
|
20230817,163100,8434828925,2650,2650,2650,2650,0
|
|
20230817,163000,8434828925,2650,2650,2650,2650,0
|
|
20230817,162900,8434828925,2650,2650,2650,2650,0
|
|
20230817,162800,8434828925,2650,2650,2650,2650,0
|
|
20230817,162700,8434828925,2650,2650,2650,2650,0
|
|
20230817,162600,8434828925,2650,2650,2650,2650,0
|
|
20230817,162500,8434828925,2650,2650,2650,2650,0
|
|
20230817,162400,8434828925,2650,2650,2650,2650,0
|
|
20230817,162300,8434828925,2650,2650,2650,2650,0
|
|
20230817,162200,8434828925,2650,2650,2650,2650,0
|
|
20230817,162100,8434828925,2650,2650,2650,2650,0
|
|
20230817,162000,8434828925,2650,2650,2650,2650,0
|
|
20230817,161900,8434828925,2650,2650,2650,2650,0
|
|
20230817,161800,8434828925,2650,2650,2650,2650,0
|
|
20230817,161700,8434828925,2650,2650,2650,2650,0
|
|
20230817,161600,8434828925,2650,2650,2650,2650,0
|
|
20230817,161500,8434828925,2650,2650,2650,2650,0
|
|
20230817,161400,8434828925,2650,2650,2650,2650,0
|
|
20230817,161300,8434828925,2650,2650,2650,2650,0
|
|
20230817,161200,8434828925,2650,2650,2650,2650,0
|
|
20230817,161100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,161000,8434828925,2650,2650,2650,2650,0
|
|
20230817,160900,8434828925,2650,2650,2650,2650,0
|
|
20230817,160800,8434828925,2650,2650,2650,2650,0
|
|
20230817,160700,8434828925,2650,2650,2650,2650,0
|
|
20230817,160600,8434828925,2650,2650,2650,2650,0
|
|
20230817,160500,8434828925,2650,2650,2650,2650,0
|
|
20230817,160400,8434828925,2650,2650,2650,2650,0
|
|
20230817,160300,8434828925,2650,2650,2650,2650,0
|
|
20230817,160200,8434828925,2650,2650,2650,2650,0
|
|
20230817,160100,8434828925,2650,2650,2650,2650,0
|
|
20230817,160000,8434828925,2650,2650,2650,2650,0
|
|
20230817,155900,8434828925,2650,2650,2650,2650,0
|
|
20230817,155800,8434828925,2650,2650,2650,2650,0
|
|
20230817,155700,8434828925,2650,2650,2650,2650,0
|
|
20230817,155600,8434828925,2650,2650,2650,2650,0
|
|
20230817,155500,8434828925,2650,2650,2650,2650,0
|
|
20230817,155400,8434828925,2650,2650,2650,2650,0
|
|
20230817,155300,8434828925,2650,2650,2650,2650,0
|
|
20230817,155200,8434828925,2650,2650,2650,2650,0
|
|
20230817,155100,8434828925,2650,2650,2650,2650,0
|
|
20230817,155000,8434828925,2650,2650,2650,2650,0
|
|
20230817,154900,8434828925,2650,2650,2650,2650,0
|
|
20230817,154800,8434828925,2650,2650,2650,2650,0
|
|
20230817,154700,8434828925,2650,2650,2650,2650,0
|
|
20230817,154600,8434828925,2650,2650,2650,2650,0
|
|
20230817,154500,8434828925,2650,2650,2650,2650,0
|
|
20230817,154400,8434828925,2650,2650,2650,2650,0
|
|
20230817,154300,8434828925,2650,2650,2650,2650,0
|
|
20230817,154200,8434828925,2650,2650,2650,2650,0
|
|
20230817,154100,8434828925,2650,2650,2650,2650,27645
|
|
20230817,154000,8434828925,2650,2650,2650,2650,0
|
|
20230817,153900,8434828925,2650,2650,2650,2650,0
|
|
20230817,153800,8434828925,2650,2650,2650,2650,0
|
|
20230817,153700,8434828925,2650,2650,2650,2650,0
|
|
20230817,153600,8434828925,2650,2650,2650,2650,0
|
|
20230817,153500,8434828925,2650,2650,2650,2650,0
|
|
20230817,153400,8434828925,2650,2650,2650,2650,0
|
|
20230817,153300,8434828925,2650,2650,2650,2650,0
|
|
20230817,153200,8434828925,2650,2650,2650,2650,0
|
|
20230817,153100,8434828925,2650,2650,2650,2650,0
|
|
20230817,153000,8434828925,2650,2650,2650,2650,27645
|
|
20230817,152900,8361569675,2680,2680,2680,2680,0
|
|
20230817,152800,8361569675,2680,2680,2680,2680,0
|
|
20230817,152700,8361569675,2680,2680,2680,2680,0
|
|
20230817,152600,8361569675,2680,2680,2680,2680,0
|
|
20230817,152500,8361569675,2680,2680,2680,2680,0
|
|
20230817,152400,8361569675,2680,2680,2680,2680,0
|
|
20230817,152300,8361569675,2680,2680,2680,2680,0
|
|
20230817,152200,8361569675,2680,2680,2680,2680,0
|
|
20230817,152100,8361569675,2680,2680,2680,2680,0
|
|
20230817,152000,8361569675,2680,2680,2680,2680,0
|
|
20230817,151900,8361569675,2680,2675,2685,2670,2159
|
|
20230817,151800,8355791525,2675,2680,2685,2670,732
|
|
20230817,151700,8353831540,2685,2685,2685,2675,841
|
|
20230817,151600,8351574930,2685,2695,2695,2680,1072
|
|
20230817,151500,8348693830,2695,2695,2695,2685,8303
|
|
20230817,151400,8326345440,2695,2690,2695,2685,8863
|
|
20230817,151300,8302487385,2690,2660,2690,2660,7218
|
|
20230817,151200,8283165020,2660,2660,2660,2655,1620
|
|
20230817,151100,8278863765,2665,2665,2670,2655,5563
|
|
20230817,151000,8264058625,2670,2680,2685,2665,4385
|
|
20230817,150900,8252318645,2685,2685,2690,2680,5195
|
|
20230817,150800,8238367170,2685,2680,2690,2680,6794
|
|
20230817,150700,8220127405,2680,2660,2680,2655,9060
|
|
20230817,150600,8195963260,2660,2655,2660,2650,3902
|
|
20230817,150500,8185603335,2655,2655,2655,2650,1969
|
|
20230817,150400,8180383290,2650,2655,2655,2650,1869
|
|
20230817,150300,8175423240,2660,2655,2660,2650,3350
|
|
20230817,150200,8166528500,2655,2650,2655,2640,1865
|
|
20230817,150100,8161594675,2655,2655,2655,2650,1730
|
|
20230817,150000,8157001870,2655,2655,2655,2650,1957
|
|
20230817,145900,8151808745,2655,2650,2655,2650,255
|
|
20230817,145800,8151132715,2655,2650,2655,2645,12802
|
|
20230817,145700,8117207895,2650,2645,2650,2640,1499
|
|
20230817,145600,8113244900,2645,2640,2645,2635,1201
|
|
20230817,145500,8110074835,2645,2650,2650,2635,1907
|
|
20230817,145400,8105042770,2645,2650,2650,2645,1758
|
|
20230817,145300,8100385490,2650,2650,2650,2650,42
|
|
20230817,145200,8100274190,2650,2640,2650,2640,2570
|
|
20230817,145100,8093484375,2640,2640,2640,2635,1247
|
|
20230817,145000,8090198485,2640,2640,2640,2640,207
|
|
20230817,144900,8089652005,2640,2640,2640,2640,114
|
|
20230817,144800,8089351045,2640,2635,2640,2630,4399
|
|
20230817,144700,8077763690,2635,2630,2635,2625,3095
|
|
20230817,144600,8069624665,2630,2635,2635,2625,1620
|
|
20230817,144500,8065364285,2635,2635,2640,2630,9263
|
|
20230817,144400,8040962815,2635,2625,2640,2620,14314
|
|
20230817,144300,8003324815,2625,2635,2635,2615,15713
|
|
20230817,144200,7962125130,2630,2640,2640,2625,2826
|
|
20230817,144100,7954691085,2635,2640,2645,2630,7650
|
|
20230817,144000,7934540935,2635,2640,2640,2630,1944
|
|
20230817,143900,7929424345,2630,2640,2645,2630,6139
|
|
20230817,143800,7913228695,2645,2645,2645,2640,310
|
|
20230817,143700,7912410055,2645,2645,2645,2640,1565
|
|
20230817,143600,7908272885,2645,2640,2645,2640,4376
|
|
20230817,143500,7896708690,2640,2640,2640,2635,2120
|
|
20230817,143400,7891118680,2640,2630,2645,2630,10424
|
|
20230817,143300,7863608810,2635,2635,2640,2630,846
|
|
20230817,143200,7861380805,2640,2635,2640,2635,1464
|
|
20230817,143100,7857523065,2635,2640,2640,2630,4859
|
|
20230817,143000,7844728395,2640,2635,2640,2635,3487
|
|
20230817,142900,7835537425,2635,2640,2650,2635,3764
|
|
20230817,142800,7825600685,2640,2660,2660,2640,2838
|
|
20230817,142700,7818090530,2650,2645,2660,2640,6700
|
|
20230817,142600,7800353195,2650,2650,2650,2645,2357
|
|
20230817,142500,7794114710,2650,2660,2660,2645,3234
|
|
20230817,142400,7785552830,2660,2640,2660,2640,4446
|
|
20230817,142300,7773769275,2640,2670,2675,2640,14009
|
|
20230817,142200,7736702050,2675,2675,2675,2670,1888
|
|
20230817,142100,7731660965,2675,2670,2680,2665,4169
|
|
20230817,142000,7720520625,2670,2665,2670,2665,1032
|
|
20230817,141900,7717769790,2665,2670,2675,2665,1756
|
|
20230817,141800,7713081255,2675,2675,2675,2670,51
|
|
20230817,141700,7712944930,2675,2665,2675,2665,6369
|
|
20230817,141600,7695945715,2665,2665,2665,2660,1082
|
|
20230817,141500,7693067350,2665,2660,2670,2660,3699
|
|
20230817,141400,7683217030,2665,2665,2670,2665,402
|
|
20230817,141300,7682145675,2665,2665,2670,2660,1203
|
|
20230817,141200,7678939950,2670,2670,2670,2665,1029
|
|
20230817,141100,7676193000,2670,2670,2670,2665,135
|
|
20230817,141000,7675832680,2670,2665,2670,2660,1779
|
|
20230817,140900,7671091395,2665,2670,2670,2660,1874
|
|
20230817,140800,7666102145,2660,2660,2665,2655,2221
|
|
20230817,140700,7660189740,2660,2660,2665,2655,1434
|
|
20230817,140600,7656379430,2665,2660,2670,2655,2130
|
|
20230817,140500,7650721150,2670,2675,2675,2660,918
|
|
20230817,140400,7648270070,2675,2675,2675,2670,1424
|
|
20230817,140300,7644464010,2675,2675,2675,2670,942
|
|
20230817,140200,7641944360,2675,2660,2675,2660,1175
|
|
20230817,140100,7638811725,2665,2670,2670,2665,1779
|
|
20230817,140000,7634067620,2670,2660,2670,2660,892
|
|
20230817,135900,7631690535,2665,2665,2665,2660,793
|
|
20230817,135800,7629578925,2665,2665,2665,2655,1121
|
|
20230817,135700,7626594655,2670,2660,2670,2660,3615
|
|
20230817,135600,7616955600,2655,2650,2655,2645,8363
|
|
20230817,135500,7594760690,2650,2655,2655,2645,1291
|
|
20230817,135400,7591339530,2650,2655,2655,2645,2162
|
|
20230817,135300,7585608770,2655,2655,2655,2645,3430
|
|
20230817,135200,7576514070,2655,2665,2665,2655,1817
|
|
20230817,135100,7571688775,2660,2665,2670,2660,1157
|
|
20230817,135000,7568607505,2670,2660,2670,2660,645
|
|
20230817,134900,7566890630,2665,2675,2675,2660,3544
|
|
20230817,134800,7557439810,2675,2675,2675,2670,298
|
|
20230817,134700,7556643385,2670,2670,2690,2670,3627
|
|
20230817,134600,7546933350,2670,2660,2670,2655,2659
|
|
20230817,134500,7539855465,2660,2660,2665,2660,1742
|
|
20230817,134400,7535221735,2660,2660,2660,2650,2728
|
|
20230817,134300,7527977825,2650,2660,2665,2650,1624
|
|
20230817,134200,7523663665,2665,2660,2665,2660,853
|
|
20230817,134100,7521394655,2665,2650,2680,2650,10878
|
|
20230817,134000,7492426565,2650,2655,2660,2645,3757
|
|
20230817,133900,7482477785,2660,2660,2665,2645,6315
|
|
20230817,133800,7465735865,2660,2665,2665,2655,3628
|
|
20230817,133700,7456094970,2665,2660,2665,2660,560
|
|
20230817,133600,7454605015,2660,2645,2665,2645,4137
|
|
20230817,133500,7443619100,2650,2645,2655,2645,1489
|
|
20230817,133400,7439673260,2645,2645,2650,2635,12259
|
|
20230817,133300,7407321260,2655,2655,2655,2645,2905
|
|
20230817,133200,7399619440,2655,2665,2665,2645,4874
|
|
20230817,133100,7386713860,2665,2670,2670,2645,19913
|
|
20230817,133000,7333813745,2675,2675,2675,2670,753
|
|
20230817,132900,7331800810,2675,2670,2675,2670,1257
|
|
20230817,132800,7328441295,2675,2680,2680,2665,2244
|
|
20230817,132700,7322446675,2680,2695,2700,2670,4720
|
|
20230817,132600,7309783680,2700,2695,2700,2695,2844
|
|
20230817,132500,7302117780,2700,2700,2700,2685,13021
|
|
20230817,132400,7267026005,2700,2685,2700,2680,8242
|
|
20230817,132300,7244864160,2685,2680,2690,2675,5889
|
|
20230817,132200,7229055240,2680,2665,2680,2660,6310
|
|
20230817,132100,7212223930,2670,2670,2675,2660,3449
|
|
20230817,132000,7203034335,2675,2670,2675,2665,5241
|
|
20230817,131900,7189051985,2670,2685,2685,2670,4432
|
|
20230817,131800,7177189090,2685,2680,2685,2675,2154
|
|
20230817,131700,7171415910,2680,2680,2680,2670,3705
|
|
20230817,131600,7161504395,2680,2685,2685,2680,3294
|
|
20230817,131500,7152670065,2685,2685,2690,2680,4313
|
|
20230817,131400,7141088110,2685,2675,2690,2660,13187
|
|
20230817,131300,7105798790,2675,2680,2680,2670,2778
|
|
20230817,131200,7098371885,2680,2670,2680,2660,6381
|
|
20230817,131100,7081342050,2675,2685,2685,2660,7127
|
|
20230817,131000,7062303910,2680,2670,2685,2670,12387
|
|
20230817,130900,7029117775,2675,2695,2700,2665,13023
|
|
20230817,130800,6994163235,2690,2695,2695,2660,31429
|
|
20230817,130700,6910014045,2695,2670,2695,2660,32177
|
|
20230817,130600,6823989775,2665,2650,2680,2640,25239
|
|
20230817,130500,6756736230,2650,2635,2655,2625,7585
|
|
20230817,130400,6736722770,2630,2640,2640,2630,2614
|
|
20230817,130300,6729835165,2640,2625,2640,2625,4197
|
|
20230817,130200,6718788990,2625,2625,2635,2625,3812
|
|
20230817,130100,6708768450,2625,2615,2630,2610,5593
|
|
20230817,130000,6694138730,2615,2615,2620,2610,3709
|
|
20230817,125900,6684442195,2615,2610,2625,2610,10363
|
|
20230817,125800,6657355810,2610,2615,2615,2600,19759
|
|
20230817,125700,6605874820,2610,2620,2620,2610,7640
|
|
20230817,125600,6585914175,2620,2635,2635,2615,7895
|
|
20230817,125500,6565244835,2635,2640,2640,2615,21060
|
|
20230817,125400,6509973425,2630,2645,2645,2630,4606
|
|
20230817,125300,6497832575,2645,2650,2655,2630,21993
|
|
20230817,125200,6439772205,2650,2685,2685,2645,17136
|
|
20230817,125100,6394162915,2670,2650,2685,2645,29143
|
|
20230817,125000,6316572415,2650,2640,2650,2630,9576
|
|
20230817,124900,6291296185,2635,2635,2645,2635,5061
|
|
20230817,124800,6277942440,2640,2635,2645,2635,5822
|
|
20230817,124700,6262579175,2635,2625,2635,2615,9864
|
|
20230817,124600,6236699070,2625,2635,2640,2615,1813
|
|
20230817,124500,6231934470,2635,2620,2635,2605,11664
|
|
20230817,124400,6201415160,2625,2640,2640,2620,9627
|
|
20230817,124300,6176169635,2640,2650,2650,2635,2158
|
|
20230817,124200,6170472270,2650,2640,2650,2625,19008
|
|
20230817,124100,6120284425,2645,2640,2650,2640,4645
|
|
20230817,124000,6108000765,2645,2635,2645,2625,15589
|
|
20230817,123900,6066946185,2635,2655,2655,2625,10941
|
|
20230817,123800,6038101260,2655,2655,2690,2645,14358
|
|
20230817,123700,5999736880,2645,2660,2660,2635,7887
|
|
20230817,123600,5978858300,2660,2660,2675,2650,10876
|
|
20230817,123500,5949930300,2655,2650,2675,2645,24354
|
|
20230817,123400,5885139960,2650,2635,2655,2620,24561
|
|
20230817,123300,5820445200,2635,2650,2650,2625,10247
|
|
20230817,123200,5793439595,2655,2630,2675,2630,31992
|
|
20230817,123100,5708516065,2630,2620,2640,2605,24736
|
|
20230817,123000,5643663770,2625,2640,2650,2610,35769
|
|
20230817,122900,5549485595,2650,2705,2705,2610,91896
|
|
20230817,122800,5305048750,2705,2725,2725,2695,22334
|
|
20230817,122700,5244597595,2725,2725,2750,2720,27166
|
|
20230817,122600,5170311345,2730,2745,2745,2725,7182
|
|
20230817,122500,5150668760,2745,2710,2745,2705,28322
|
|
20230817,122400,5073462635,2710,2750,2750,2690,54582
|
|
20230817,122300,4925094250,2750,2745,2760,2735,25821
|
|
20230817,122200,4854165450,2750,2750,2760,2745,7463
|
|
20230817,122100,4833618325,2750,2760,2760,2730,23664
|
|
20230817,122000,4768699610,2755,2740,2770,2740,27611
|
|
20230817,121900,4692563150,2745,2770,2790,2740,63257
|
|
20230817,121800,4517822980,2775,2755,2785,2745,45915
|
|
20230817,121700,4390886265,2745,2735,2760,2720,32587
|
|
20230817,121600,4301753930,2730,2770,2770,2730,24579
|
|
20230817,121500,4234363250,2770,2755,2775,2745,27567
|
|
20230817,121400,4158269505,2745,2750,2775,2735,38497
|
|
20230817,121300,4052505235,2750,2785,2785,2715,52571
|
|
20230817,121200,3908596680,2770,2770,2795,2750,43664
|
|
20230817,121100,3787494770,2775,2745,2830,2740,146326
|
|
20230817,121000,3378270140,2745,2740,2760,2730,48977
|
|
20230817,120900,3243880655,2735,2790,2795,2720,93016
|
|
20230817,120800,2986951840,2790,2850,2855,2785,89536
|
|
20230817,120700,2734342310,2845,2845,2880,2830,133860
|
|
20230817,120600,2352655530,2840,2765,2890,2750,207586
|
|
20230817,120500,1763516640,2760,2795,2825,2735,182812
|
|
20230817,120400,1254995650,2800,2690,2800,2660,232005
|
|
20230817,120300,623496980,2635,2635,2635,2635,0
|
|
20230817,120200,623496980,2635,2635,2635,2635,0
|
|
20230817,120100,623496980,2635,2505,2635,2500,36641
|
|
20230817,120000,529364790,2505,2530,2530,2505,1911
|
|
20230817,115900,524560130,2530,2525,2530,2510,4497
|
|
20230817,115800,513226065,2525,2505,2525,2500,6544
|
|
20230817,115700,496730455,2510,2500,2510,2500,5788
|
|
20230817,115600,482229245,2510,2495,2515,2490,8270
|
|
20230817,115500,461557555,2510,2450,2515,2450,25349
|
|
20230817,115400,398619590,2450,2440,2450,2440,130
|
|
20230817,115300,398301120,2440,2440,2440,2440,672
|
|
20230817,115200,396661440,2440,2440,2440,2440,0
|
|
20230817,115100,396661440,2440,2445,2450,2440,1123
|
|
20230817,115000,393921175,2450,2450,2450,2450,9
|
|
20230817,114900,393899125,2450,2450,2450,2450,0
|
|
20230817,114800,393899125,2450,2450,2455,2450,3695
|
|
20230817,114700,384831560,2450,2450,2450,2450,0
|
|
20230817,114600,384831560,2450,2450,2450,2450,2
|
|
20230817,114500,384826660,2450,2450,2450,2450,1
|
|
20230817,114400,384824210,2445,2450,2450,2445,1000
|
|
20230817,114300,382377830,2450,2455,2455,2450,11
|
|
20230817,114200,382350875,2455,2455,2455,2455,213
|
|
20230817,114100,381827960,2455,2455,2455,2455,5
|
|
20230817,114000,381815685,2455,2455,2455,2455,4
|
|
20230817,113900,381805865,2455,2450,2455,2450,15
|
|
20230817,113800,381769045,2450,2450,2455,2445,413
|
|
20230817,113700,380758345,2445,2450,2455,2445,1058
|
|
20230817,113600,378168310,2455,2455,2455,2455,41
|
|
20230817,113500,378067655,2455,2445,2455,2445,2667
|
|
20230817,113400,371542990,2445,2445,2445,2445,15
|
|
20230817,113300,371506315,2445,2445,2445,2435,1007
|
|
20230817,113200,369044495,2450,2450,2450,2450,8
|
|
20230817,113100,369024895,2450,2450,2450,2450,3
|
|
20230817,113000,369017545,2450,2450,2450,2445,487
|
|
20230817,112900,367826755,2450,2450,2450,2450,0
|
|
20230817,112800,367826755,2450,2450,2450,2450,12
|
|
20230817,112700,367797355,2450,2450,2450,2450,9
|
|
20230817,112600,367775305,2450,2450,2450,2450,1008
|
|
20230817,112500,365305705,2450,2450,2450,2445,480
|
|
20230817,112400,364131705,2450,2450,2450,2450,3
|
|
20230817,112300,364124355,2450,2450,2450,2445,139
|
|
20230817,112200,363784470,2450,2450,2450,2450,40
|
|
20230817,112100,363686470,2450,2450,2450,2450,2063
|
|
20230817,112000,358632120,2450,2445,2450,2445,2124
|
|
20230817,111900,353435470,2445,2435,2445,2435,1705
|
|
20230817,111800,349267575,2445,2440,2445,2435,4920
|
|
20230817,111700,337284040,2435,2435,2435,2435,601
|
|
20230817,111600,335820605,2435,2435,2435,2435,318
|
|
20230817,111500,335046275,2435,2435,2435,2435,218
|
|
20230817,111400,334515445,2435,2435,2435,2435,0
|
|
20230817,111300,334515445,2435,2435,2435,2435,0
|
|
20230817,111200,334515445,2435,2430,2435,2430,782
|
|
20230817,111100,332615180,2430,2430,2430,2430,0
|
|
20230817,111000,332615180,2430,2430,2430,2430,0
|
|
20230817,110900,332615180,2430,2430,2430,2430,30
|
|
20230817,110800,332542280,2425,2425,2425,2425,0
|
|
20230817,110700,332542280,2425,2425,2425,2425,0
|
|
20230817,110600,332542280,2425,2425,2425,2425,0
|
|
20230817,110500,332542280,2425,2425,2425,2425,0
|
|
20230817,110400,332542280,2425,2425,2425,2425,1
|
|
20230817,110300,332539855,2420,2420,2420,2420,0
|
|
20230817,110200,332539855,2420,2420,2420,2420,0
|
|
20230817,110100,332539855,2420,2420,2420,2420,360
|
|
20230817,110000,331668655,2425,2425,2425,2425,106
|
|
20230817,105900,331411605,2435,2435,2435,2435,153
|
|
20230817,105800,331039050,2420,2420,2420,2420,474
|
|
20230817,105700,329891970,2420,2425,2425,2420,100
|
|
20230817,105600,329649965,2425,2425,2425,2425,174
|
|
20230817,105500,329228015,2435,2435,2435,2435,0
|
|
20230817,105400,329228015,2435,2435,2435,2435,0
|
|
20230817,105300,329228015,2435,2425,2435,2425,27
|
|
20230817,105200,329162445,2430,2430,2430,2430,0
|
|
20230817,105100,329162445,2430,2430,2430,2430,100
|
|
20230817,105000,328919445,2440,2440,2440,2440,0
|
|
20230817,104900,328919445,2440,2440,2440,2440,5
|
|
20230817,104800,328907245,2440,2440,2440,2440,0
|
|
20230817,104700,328907245,2440,2435,2440,2435,2
|
|
20230817,104600,328902370,2425,2425,2425,2425,0
|
|
20230817,104500,328902370,2425,2425,2425,2425,213
|
|
20230817,104400,328385845,2440,2430,2440,2430,11
|
|
20230817,104300,328359060,2420,2420,2420,2420,0
|
|
20230817,104200,328359060,2420,2420,2420,2420,503
|
|
20230817,104100,327141800,2420,2420,2420,2420,190
|
|
20230817,104000,326682000,2415,2415,2420,2415,135
|
|
20230817,103900,326355965,2415,2415,2415,2415,0
|
|
20230817,103800,326355965,2415,2415,2415,2415,11
|
|
20230817,103700,326329400,2410,2410,2410,2410,475
|
|
20230817,103600,325184650,2410,2410,2410,2410,3
|
|
20230817,103500,325177420,2405,2415,2415,2405,358
|
|
20230817,103400,324313235,2415,2415,2415,2415,0
|
|
20230817,103300,324313235,2415,2415,2415,2415,0
|
|
20230817,103200,324313235,2415,2415,2415,2415,436
|
|
20230817,103100,323260295,2420,2435,2435,2420,1265
|
|
20230817,103000,320195105,2435,2435,2435,2435,0
|
|
20230817,102900,320195105,2435,2420,2440,2420,422
|
|
20230817,102800,319173640,2415,2415,2415,2415,52
|
|
20230817,102700,319048060,2410,2410,2410,2410,301
|
|
20230817,102600,318322650,2410,2410,2410,2410,1813
|
|
20230817,102500,313953320,2410,2415,2415,2410,103
|
|
20230817,102400,313705080,2410,2410,2410,2410,2
|
|
20230817,102300,313700260,2410,2415,2415,2410,391
|
|
20230817,102200,312757695,2410,2410,2410,2410,0
|
|
20230817,102100,312757695,2410,2415,2415,2410,800
|
|
20230817,102000,310828345,2415,2415,2415,2415,0
|
|
20230817,101900,310828345,2415,2420,2420,2415,630
|
|
20230817,101800,309306890,2425,2425,2425,2425,0
|
|
20230817,101700,309306890,2425,2420,2425,2420,1710
|
|
20230817,101600,305168685,2425,2425,2425,2425,596
|
|
20230817,101500,303723385,2425,2425,2425,2425,1
|
|
20230817,101400,303720960,2420,2425,2425,2420,601
|
|
20230817,101300,302266525,2425,2425,2425,2425,600
|
|
20230817,101200,300811525,2430,2435,2435,2430,2010
|
|
20230817,101100,295927210,2435,2440,2440,2435,1237
|
|
20230817,101000,292909095,2445,2445,2445,2440,35
|
|
20230817,100900,292823580,2445,2450,2450,2445,111
|
|
20230817,100800,292552150,2450,2440,2450,2440,5559
|
|
20230817,100700,278962715,2445,2440,2445,2440,4882
|
|
20230817,100600,267042775,2440,2440,2440,2440,150
|
|
20230817,100500,266676775,2445,2445,2445,2445,12
|
|
20230817,100400,266647435,2445,2445,2445,2430,355
|
|
20230817,100300,265783730,2445,2445,2445,2445,1
|
|
20230817,100200,265781285,2445,2440,2445,2440,11
|
|
20230817,100100,265754405,2445,2440,2445,2430,1599
|
|
20230817,100000,261859155,2440,2435,2440,2435,1251
|
|
20230817,095900,258812940,2435,2435,2435,2435,0
|
|
20230817,095800,258812940,2435,2435,2435,2435,1
|
|
20230817,095700,258810505,2440,2440,2440,2425,55
|
|
20230817,095600,258676360,2440,2435,2440,2425,381
|
|
20230817,095500,257751660,2445,2440,2445,2430,1186
|
|
20230817,095400,254858090,2435,2445,2445,2430,175
|
|
20230817,095300,254431295,2445,2445,2450,2435,3471
|
|
20230817,095200,245972320,2450,2440,2450,2440,732
|
|
20230817,095100,244184220,2450,2450,2450,2440,506
|
|
20230817,095000,242948095,2450,2450,2450,2440,913
|
|
20230817,094900,240715200,2450,2450,2450,2450,20
|
|
20230817,094800,240666200,2450,2450,2450,2445,312
|
|
20230817,094700,239903235,2450,2445,2455,2445,1047
|
|
20230817,094600,237340670,2450,2455,2455,2445,1260
|
|
20230817,094500,234253960,2450,2445,2455,2445,1994
|
|
20230817,094400,229366185,2450,2440,2450,2435,2401
|
|
20230817,094300,223504360,2440,2435,2440,2435,59
|
|
20230817,094200,223360580,2435,2430,2435,2430,2239
|
|
20230817,094100,217919695,2430,2420,2430,2420,1897
|
|
20230817,094000,213328835,2415,2400,2415,2400,4585
|
|
20230817,093900,202299225,2400,2400,2400,2395,392
|
|
20230817,093800,201358475,2405,2410,2410,2400,865
|
|
20230817,093700,199276060,2410,2395,2410,2395,1132
|
|
20230817,093600,196552585,2405,2375,2405,2375,6976
|
|
20230817,093500,179891630,2385,2375,2385,2370,1276
|
|
20230817,093400,176861595,2375,2380,2385,2375,1446
|
|
20230817,093300,173426985,2380,2380,2385,2375,1124
|
|
20230817,093200,170751635,2385,2380,2385,2380,133
|
|
20230817,093100,170434990,2385,2380,2385,2375,1282
|
|
20230817,093000,167384200,2385,2385,2385,2385,33
|
|
20230817,092900,167305495,2390,2390,2390,2390,25
|
|
20230817,092800,167245745,2390,2400,2410,2390,9302
|
|
20230817,092700,144940200,2410,2410,2410,2405,818
|
|
20230817,092600,142972495,2405,2405,2415,2405,594
|
|
20230817,092500,141542975,2415,2420,2420,2400,5105
|
|
20230817,092400,129247790,2420,2420,2420,2410,1885
|
|
20230817,092300,124695505,2420,2420,2420,2415,36
|
|
20230817,092200,124608515,2415,2415,2415,2415,500
|
|
20230817,092100,123401015,2420,2420,2420,2415,220
|
|
20230817,092000,122869625,2420,2420,2420,2420,4
|
|
20230817,091900,122859945,2415,2420,2420,2415,1182
|
|
20230817,091800,119999545,2430,2430,2430,2430,0
|
|
20230817,091700,119999545,2430,2435,2435,2420,35
|
|
20230817,091600,119914770,2425,2435,2435,2425,3302
|
|
20230817,091500,111902525,2435,2435,2435,2430,285
|
|
20230817,091400,111208775,2435,2445,2445,2435,3346
|
|
20230817,091300,103060175,2445,2440,2445,2440,429
|
|
20230817,091200,102013350,2440,2425,2450,2420,7524
|
|
20230817,091100,83648190,2420,2420,2425,2420,144
|
|
20230817,091000,83299680,2420,2415,2420,2405,1556
|
|
20230817,090900,79544845,2415,2405,2415,2405,6144
|
|
20230817,090800,64744125,2410,2405,2410,2405,490
|
|
20230817,090700,63565600,2410,2410,2415,2405,2563
|
|
20230817,090600,57391075,2410,2415,2415,2410,789
|
|
20230817,090500,55486270,2420,2415,2420,2405,418
|
|
20230817,090400,54478155,2415,2400,2420,2400,3297
|
|
20230817,090300,46531235,2400,2405,2405,2395,5962
|
|
20230817,090200,32214210,2405,2415,2415,2400,1028
|
|
20230817,090100,29742700,2415,2425,2425,2405,341
|
|
20230817,090000,28921450,2430,2400,2430,2400,11035
|