594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185100,3896732145,2595,2595,2595,2595,83534
|
|
20230818,185000,3896732145,2595,2595,2595,2595,0
|
|
20230818,184900,3896732145,2595,2595,2595,2595,0
|
|
20230818,184800,3896732145,2595,2595,2595,2595,0
|
|
20230818,184700,3896732145,2595,2595,2595,2595,0
|
|
20230818,184600,3896732145,2595,2595,2595,2595,0
|
|
20230818,184500,3896732145,2595,2595,2595,2595,0
|
|
20230818,184400,3896732145,2595,2595,2595,2595,0
|
|
20230818,184300,3896732145,2595,2595,2595,2595,0
|
|
20230818,184200,3896732145,2595,2595,2595,2595,0
|
|
20230818,184100,3896732145,2595,2595,2595,2595,0
|
|
20230818,184000,3896732145,2595,2595,2595,2595,0
|
|
20230818,183900,3896732145,2595,2595,2595,2595,0
|
|
20230818,183800,3896732145,2595,2595,2595,2595,0
|
|
20230818,183700,3896732145,2595,2595,2595,2595,0
|
|
20230818,183600,3896732145,2595,2595,2595,2595,0
|
|
20230818,183500,3896732145,2595,2595,2595,2595,0
|
|
20230818,183400,3896732145,2595,2595,2595,2595,0
|
|
20230818,183300,3896732145,2595,2595,2595,2595,0
|
|
20230818,183200,3896732145,2595,2595,2595,2595,0
|
|
20230818,183100,3896732145,2595,2595,2595,2595,0
|
|
20230818,183000,3896732145,2595,2595,2595,2595,0
|
|
20230818,182900,3896732145,2595,2595,2595,2595,0
|
|
20230818,182800,3896732145,2595,2595,2595,2595,0
|
|
20230818,182700,3896732145,2595,2595,2595,2595,0
|
|
20230818,182600,3896732145,2595,2595,2595,2595,0
|
|
20230818,182500,3896732145,2595,2595,2595,2595,0
|
|
20230818,182400,3896732145,2595,2595,2595,2595,0
|
|
20230818,182300,3896732145,2595,2595,2595,2595,0
|
|
20230818,182200,3896732145,2595,2595,2595,2595,0
|
|
20230818,182100,3896732145,2595,2595,2595,2595,83534
|
|
20230818,182000,3896732145,2595,2595,2595,2595,0
|
|
20230818,181900,3896732145,2595,2595,2595,2595,0
|
|
20230818,181800,3896732145,2595,2595,2595,2595,0
|
|
20230818,181700,3896732145,2595,2595,2595,2595,0
|
|
20230818,181600,3896732145,2595,2595,2595,2595,0
|
|
20230818,181500,3896732145,2595,2595,2595,2595,0
|
|
20230818,181400,3896732145,2595,2595,2595,2595,0
|
|
20230818,181300,3896732145,2595,2595,2595,2595,0
|
|
20230818,181200,3896732145,2595,2595,2595,2595,0
|
|
20230818,181100,3896732145,2595,2595,2595,2595,0
|
|
20230818,181000,3896732145,2595,2595,2595,2595,0
|
|
20230818,180900,3896732145,2595,2595,2595,2595,0
|
|
20230818,180800,3896732145,2595,2595,2595,2595,0
|
|
20230818,180700,3896732145,2595,2595,2595,2595,0
|
|
20230818,180600,3896732145,2595,2595,2595,2595,0
|
|
20230818,180500,3896732145,2595,2595,2595,2595,0
|
|
20230818,180400,3896732145,2595,2595,2595,2595,0
|
|
20230818,180300,3896732145,2595,2595,2595,2595,0
|
|
20230818,180200,3896732145,2595,2595,2595,2595,0
|
|
20230818,180100,3896732145,2595,2595,2595,2595,0
|
|
20230818,180000,3896732145,2595,2595,2595,2595,0
|
|
20230818,175900,3896732145,2595,2595,2595,2595,0
|
|
20230818,175800,3896732145,2595,2595,2595,2595,0
|
|
20230818,175700,3896732145,2595,2595,2595,2595,0
|
|
20230818,175600,3896732145,2595,2595,2595,2595,0
|
|
20230818,175500,3896732145,2595,2595,2595,2595,0
|
|
20230818,175400,3896732145,2595,2595,2595,2595,0
|
|
20230818,175300,3896732145,2595,2595,2595,2595,0
|
|
20230818,175200,3896732145,2595,2595,2595,2595,0
|
|
20230818,175100,3896732145,2595,2595,2595,2595,83534
|
|
20230818,175000,3896732145,2595,2595,2595,2595,0
|
|
20230818,174900,3896732145,2595,2595,2595,2595,0
|
|
20230818,174800,3896732145,2595,2595,2595,2595,0
|
|
20230818,174700,3896732145,2595,2595,2595,2595,0
|
|
20230818,174600,3896732145,2595,2595,2595,2595,0
|
|
20230818,174500,3896732145,2595,2595,2595,2595,0
|
|
20230818,174400,3896732145,2595,2595,2595,2595,0
|
|
20230818,174300,3896732145,2595,2595,2595,2595,0
|
|
20230818,174200,3896732145,2595,2595,2595,2595,0
|
|
20230818,174100,3896732145,2595,2595,2595,2595,0
|
|
20230818,174000,3896732145,2595,2595,2595,2595,0
|
|
20230818,173900,3896732145,2595,2595,2595,2595,0
|
|
20230818,173800,3896732145,2595,2595,2595,2595,0
|
|
20230818,173700,3896732145,2595,2595,2595,2595,0
|
|
20230818,173600,3896732145,2595,2595,2595,2595,0
|
|
20230818,173500,3896732145,2595,2595,2595,2595,0
|
|
20230818,173400,3896732145,2595,2595,2595,2595,0
|
|
20230818,173300,3896732145,2595,2595,2595,2595,0
|
|
20230818,173200,3896732145,2595,2595,2595,2595,0
|
|
20230818,173100,3896732145,2595,2595,2595,2595,0
|
|
20230818,173000,3896732145,2595,2595,2595,2595,0
|
|
20230818,172900,3896732145,2595,2595,2595,2595,0
|
|
20230818,172800,3896732145,2595,2595,2595,2595,0
|
|
20230818,172700,3896732145,2595,2595,2595,2595,0
|
|
20230818,172600,3896732145,2595,2595,2595,2595,0
|
|
20230818,172500,3896732145,2595,2595,2595,2595,0
|
|
20230818,172400,3896732145,2595,2595,2595,2595,0
|
|
20230818,172300,3896732145,2595,2595,2595,2595,0
|
|
20230818,172200,3896732145,2595,2595,2595,2595,0
|
|
20230818,172100,3896732145,2595,2595,2595,2595,83534
|
|
20230818,172000,3896732145,2595,2595,2595,2595,0
|
|
20230818,171900,3896732145,2595,2595,2595,2595,0
|
|
20230818,171800,3896732145,2595,2595,2595,2595,0
|
|
20230818,171700,3896732145,2595,2595,2595,2595,0
|
|
20230818,171600,3896732145,2595,2595,2595,2595,0
|
|
20230818,171500,3896732145,2595,2595,2595,2595,0
|
|
20230818,171400,3896732145,2595,2595,2595,2595,0
|
|
20230818,171300,3896732145,2595,2595,2595,2595,0
|
|
20230818,171200,3896732145,2595,2595,2595,2595,0
|
|
20230818,171100,3896732145,2595,2595,2595,2595,0
|
|
20230818,171000,3896732145,2595,2595,2595,2595,0
|
|
20230818,170900,3896732145,2595,2595,2595,2595,0
|
|
20230818,170800,3896732145,2595,2595,2595,2595,0
|
|
20230818,170700,3896732145,2595,2595,2595,2595,0
|
|
20230818,170600,3896732145,2595,2595,2595,2595,0
|
|
20230818,170500,3896732145,2595,2595,2595,2595,0
|
|
20230818,170400,3896732145,2595,2595,2595,2595,0
|
|
20230818,170300,3896732145,2595,2595,2595,2595,0
|
|
20230818,170200,3896732145,2595,2595,2595,2595,0
|
|
20230818,170100,3896732145,2595,2595,2595,2595,0
|
|
20230818,170000,3896732145,2595,2595,2595,2595,0
|
|
20230818,165900,3896732145,2595,2595,2595,2595,0
|
|
20230818,165800,3896732145,2595,2595,2595,2595,0
|
|
20230818,165700,3896732145,2595,2595,2595,2595,0
|
|
20230818,165600,3896732145,2595,2595,2595,2595,0
|
|
20230818,165500,3896732145,2595,2595,2595,2595,0
|
|
20230818,165400,3896732145,2595,2595,2595,2595,0
|
|
20230818,165300,3896732145,2595,2595,2595,2595,0
|
|
20230818,165200,3896732145,2595,2595,2595,2595,0
|
|
20230818,165100,3896732145,2595,2595,2595,2595,83534
|
|
20230818,165000,3896732145,2595,2595,2595,2595,0
|
|
20230818,164900,3896732145,2595,2595,2595,2595,0
|
|
20230818,164800,3896732145,2595,2595,2595,2595,0
|
|
20230818,164700,3896732145,2595,2595,2595,2595,0
|
|
20230818,164600,3896732145,2595,2595,2595,2595,0
|
|
20230818,164500,3896732145,2595,2595,2595,2595,0
|
|
20230818,164400,3896732145,2595,2595,2595,2595,0
|
|
20230818,164300,3896732145,2595,2595,2595,2595,0
|
|
20230818,164200,3896732145,2595,2595,2595,2595,0
|
|
20230818,164100,3896732145,2595,2595,2595,2595,0
|
|
20230818,164000,3896732145,2595,2595,2595,2595,0
|
|
20230818,163900,3896732145,2595,2595,2595,2595,0
|
|
20230818,163800,3896732145,2595,2595,2595,2595,0
|
|
20230818,163700,3896732145,2595,2595,2595,2595,0
|
|
20230818,163600,3896732145,2595,2595,2595,2595,0
|
|
20230818,163500,3896732145,2595,2595,2595,2595,0
|
|
20230818,163400,3896732145,2595,2595,2595,2595,0
|
|
20230818,163300,3896732145,2595,2595,2595,2595,0
|
|
20230818,163200,3896732145,2595,2595,2595,2595,0
|
|
20230818,163100,3896732145,2595,2595,2595,2595,0
|
|
20230818,163000,3896732145,2595,2595,2595,2595,0
|
|
20230818,162900,3896732145,2595,2595,2595,2595,0
|
|
20230818,162800,3896732145,2595,2595,2595,2595,0
|
|
20230818,162700,3896732145,2595,2595,2595,2595,0
|
|
20230818,162600,3896732145,2595,2595,2595,2595,0
|
|
20230818,162500,3896732145,2595,2595,2595,2595,0
|
|
20230818,162400,3896732145,2595,2595,2595,2595,0
|
|
20230818,162300,3896732145,2595,2595,2595,2595,0
|
|
20230818,162200,3896732145,2595,2595,2595,2595,0
|
|
20230818,162100,3896732145,2595,2595,2595,2595,83534
|
|
20230818,162000,3896732145,2595,2595,2595,2595,0
|
|
20230818,161900,3896732145,2595,2595,2595,2595,0
|
|
20230818,161800,3896732145,2595,2595,2595,2595,0
|
|
20230818,161700,3896732145,2595,2595,2595,2595,0
|
|
20230818,161600,3896732145,2595,2595,2595,2595,0
|
|
20230818,161500,3896732145,2595,2595,2595,2595,0
|
|
20230818,161400,3896732145,2595,2595,2595,2595,0
|
|
20230818,161300,3896732145,2595,2595,2595,2595,0
|
|
20230818,161200,3896732145,2595,2595,2595,2595,0
|
|
20230818,161100,3896732145,2595,2595,2595,2595,0
|
|
20230818,161000,3896732145,2595,2595,2595,2595,0
|
|
20230818,160900,3896732145,2595,2595,2595,2595,0
|
|
20230818,160800,3896732145,2595,2595,2595,2595,0
|
|
20230818,160700,3896732145,2595,2595,2595,2595,0
|
|
20230818,160600,3896732145,2595,2595,2595,2595,0
|
|
20230818,160500,3896732145,2595,2595,2595,2595,0
|
|
20230818,160400,3896732145,2595,2595,2595,2595,0
|
|
20230818,160300,3896732145,2595,2595,2595,2595,0
|
|
20230818,160200,3896732145,2595,2595,2595,2595,0
|
|
20230818,160100,3896732145,2595,2595,2595,2595,0
|
|
20230818,160000,3896732145,2595,2595,2595,2595,0
|
|
20230818,155900,3896732145,2595,2595,2595,2595,0
|
|
20230818,155800,3896732145,2595,2595,2595,2595,0
|
|
20230818,155700,3896732145,2595,2595,2595,2595,0
|
|
20230818,155600,3896732145,2595,2595,2595,2595,0
|
|
20230818,155500,3896732145,2595,2595,2595,2595,0
|
|
20230818,155400,3896732145,2595,2595,2595,2595,0
|
|
20230818,155300,3896732145,2595,2595,2595,2595,0
|
|
20230818,155200,3896732145,2595,2595,2595,2595,0
|
|
20230818,155100,3896732145,2595,2595,2595,2595,83534
|
|
20230818,155000,3896732145,2595,2595,2595,2595,0
|
|
20230818,154900,3896732145,2595,2595,2595,2595,0
|
|
20230818,154800,3896732145,2595,2595,2595,2595,0
|
|
20230818,154700,3896732145,2595,2595,2595,2595,0
|
|
20230818,154600,3896732145,2595,2595,2595,2595,0
|
|
20230818,154500,3896732145,2595,2595,2595,2595,0
|
|
20230818,154400,3896732145,2595,2595,2595,2595,0
|
|
20230818,154300,3896732145,2595,2595,2595,2595,0
|
|
20230818,154200,3896732145,2595,2595,2595,2595,0
|
|
20230818,154100,3896732145,2595,2595,2595,2595,0
|
|
20230818,154000,3896732145,2595,2595,2595,2595,0
|
|
20230818,153900,3896732145,2595,2595,2595,2595,0
|
|
20230818,153800,3896732145,2595,2595,2595,2595,0
|
|
20230818,153700,3896732145,2595,2595,2595,2595,0
|
|
20230818,153600,3896732145,2595,2595,2595,2595,0
|
|
20230818,153500,3896732145,2595,2595,2595,2595,0
|
|
20230818,153400,3896732145,2595,2595,2595,2595,0
|
|
20230818,153300,3896732145,2595,2595,2595,2595,0
|
|
20230818,153200,3896732145,2595,2595,2595,2595,0
|
|
20230818,153100,3896732145,2595,2595,2595,2595,0
|
|
20230818,153000,3896732145,2595,2595,2595,2595,83534
|
|
20230818,152900,3679961415,2580,2580,2580,2580,0
|
|
20230818,152800,3679961415,2580,2580,2580,2580,0
|
|
20230818,152700,3679961415,2580,2580,2580,2580,0
|
|
20230818,152600,3679961415,2580,2580,2580,2580,0
|
|
20230818,152500,3679961415,2580,2580,2580,2580,0
|
|
20230818,152400,3679961415,2580,2580,2580,2580,0
|
|
20230818,152300,3679961415,2580,2580,2580,2580,0
|
|
20230818,152200,3679961415,2580,2580,2580,2580,0
|
|
20230818,152100,3679961415,2580,2580,2580,2580,0
|
|
20230818,152000,3679961415,2580,2580,2580,2580,0
|
|
20230818,151900,3679961415,2580,2575,2580,2565,2305
|
|
20230818,151800,3674031465,2575,2575,2575,2570,939
|
|
20230818,151700,3671615040,2575,2575,2575,2575,604
|
|
20230818,151600,3670059740,2575,2570,2575,2565,3657
|
|
20230818,151500,3660662350,2565,2560,2565,2560,1347
|
|
20230818,151400,3657208490,2560,2565,2565,2560,479
|
|
20230818,151300,3655982245,2560,2560,2560,2560,167
|
|
20230818,151200,3655554725,2555,2565,2565,2555,6528
|
|
20230818,151100,3638822405,2555,2565,2565,2555,1904
|
|
20230818,151000,3633947185,2555,2560,2560,2555,7748
|
|
20230818,150900,3614123625,2560,2570,2570,2560,3904
|
|
20230818,150800,3604108880,2565,2565,2570,2565,188
|
|
20230818,150700,3603626655,2565,2565,2570,2565,3417
|
|
20230818,150600,3594862045,2565,2560,2565,2560,729
|
|
20230818,150500,3592995305,2555,2560,2560,2555,2705
|
|
20230818,150400,3586077260,2555,2570,2570,2555,1709
|
|
20230818,150300,3581710300,2555,2570,2570,2555,21957
|
|
20230818,150200,3525479785,2565,2565,2565,2565,486
|
|
20230818,150100,3524233195,2565,2565,2565,2565,0
|
|
20230818,150000,3524233195,2565,2570,2570,2565,1389
|
|
20230818,145900,3520666465,2565,2565,2565,2565,967
|
|
20230818,145800,3518186110,2565,2565,2565,2565,552
|
|
20230818,145700,3516770230,2565,2565,2565,2565,35
|
|
20230818,145600,3516680455,2565,2565,2565,2565,1243
|
|
20230818,145500,3513492160,2565,2560,2565,2560,375
|
|
20230818,145400,3512532110,2565,2565,2565,2565,972
|
|
20230818,145300,3510038930,2565,2570,2570,2560,10707
|
|
20230818,145200,3482597035,2570,2570,2570,2565,2449
|
|
20230818,145100,3476303860,2570,2570,2570,2570,1623
|
|
20230818,145000,3472132750,2570,2570,2570,2570,1241
|
|
20230818,144900,3468943380,2570,2575,2575,2570,129
|
|
20230818,144800,3468611350,2575,2570,2575,2570,3
|
|
20230818,144700,3468603635,2570,2570,2570,2570,1318
|
|
20230818,144600,3465216375,2570,2560,2570,2560,1138
|
|
20230818,144500,3462296705,2560,2565,2565,2560,112
|
|
20230818,144400,3462009925,2565,2565,2565,2565,1152
|
|
20230818,144300,3459055045,2560,2560,2560,2555,2436
|
|
20230818,144200,3452823005,2565,2565,2565,2555,2154
|
|
20230818,144100,3447306115,2565,2565,2565,2565,503
|
|
20230818,144000,3446015920,2560,2565,2565,2560,3021
|
|
20230818,143900,3438282155,2565,2565,2565,2565,1003
|
|
20230818,143800,3435709460,2565,2565,2565,2565,1315
|
|
20230818,143700,3432336485,2565,2570,2570,2565,810
|
|
20230818,143600,3430258780,2570,2570,2570,2570,209
|
|
20230818,143500,3429721650,2570,2570,2570,2570,250
|
|
20230818,143400,3429079150,2560,2565,2570,2560,2910
|
|
20230818,143300,3421616165,2560,2565,2565,2560,2015
|
|
20230818,143200,3416455260,2565,2565,2565,2565,780
|
|
20230818,143100,3414454560,2565,2575,2575,2565,6909
|
|
20230818,143000,3396732655,2575,2570,2575,2570,11
|
|
20230818,142900,3396704335,2565,2570,2570,2565,5732
|
|
20230818,142800,3381986550,2575,2570,2575,2570,16
|
|
20230818,142700,3381945425,2575,2580,2580,2570,3308
|
|
20230818,142600,3373427580,2580,2580,2580,2580,1
|
|
20230818,142500,3373425000,2580,2580,2580,2580,187
|
|
20230818,142400,3372942540,2580,2580,2580,2580,100
|
|
20230818,142300,3372684540,2580,2580,2580,2580,1011
|
|
20230818,142200,3370076160,2580,2580,2580,2575,950
|
|
20230818,142100,3367625355,2580,2580,2580,2580,112
|
|
20230818,142000,3367336395,2580,2580,2580,2580,700
|
|
20230818,141900,3365530395,2580,2580,2580,2580,1
|
|
20230818,141800,3365527815,2575,2580,2580,2575,388
|
|
20230818,141700,3364526785,2580,2580,2580,2580,2433
|
|
20230818,141600,3358249645,2580,2570,2580,2570,4182
|
|
20230818,141500,3347476420,2575,2570,2575,2570,3218
|
|
20230818,141400,3339190990,2570,2565,2570,2565,483
|
|
20230818,141300,3337949930,2570,2570,2570,2565,1054
|
|
20230818,141200,3335246150,2565,2570,2575,2565,1150
|
|
20230818,141100,3332290650,2570,2575,2575,2570,117
|
|
20230818,141000,3331989385,2575,2575,2575,2575,5
|
|
20230818,140900,3331976510,2570,2570,2570,2570,1
|
|
20230818,140800,3331973940,2570,2570,2570,2570,300
|
|
20230818,140700,3331202940,2580,2570,2580,2570,4422
|
|
20230818,140600,3319798100,2580,2575,2580,2575,3884
|
|
20230818,140500,3309788450,2570,2570,2575,2570,691
|
|
20230818,140400,3308012575,2575,2580,2580,2575,23
|
|
20230818,140300,3307953295,2580,2575,2580,2575,343
|
|
20230818,140200,3307068945,2575,2570,2575,2570,62
|
|
20230818,140100,3306909490,2575,2575,2575,2575,1556
|
|
20230818,140000,3302902790,2575,2575,2575,2575,220
|
|
20230818,135900,3302336290,2575,2575,2575,2575,1
|
|
20230818,135800,3302333715,2565,2565,2565,2565,862
|
|
20230818,135700,3300122685,2565,2565,2565,2565,2048
|
|
20230818,135600,3294869565,2575,2575,2575,2575,388
|
|
20230818,135500,3293870465,2575,2570,2575,2560,106
|
|
20230818,135400,3293598090,2560,2565,2565,2560,3235
|
|
20230818,135300,3285312760,2565,2560,2565,2560,701
|
|
20230818,135200,3283518195,2560,2565,2565,2560,674
|
|
20230818,135100,3281792150,2560,2560,2560,2560,13765
|
|
20230818,135000,3246553750,2560,2565,2565,2560,1814
|
|
20230818,134900,3241903405,2570,2565,2570,2565,580
|
|
20230818,134800,3240413205,2565,2565,2565,2565,619
|
|
20230818,134700,3238825470,2565,2565,2565,2565,3905
|
|
20230818,134600,3228809145,2570,2570,2570,2570,1709
|
|
20230818,134500,3224417015,2565,2570,2570,2565,741
|
|
20230818,134400,3222513145,2570,2570,2570,2570,102
|
|
20230818,134300,3222251005,2570,2575,2575,2570,4584
|
|
20230818,134200,3210469395,2575,2575,2575,2575,1653
|
|
20230818,134100,3206212920,2580,2580,2580,2580,450
|
|
20230818,134000,3205051920,2580,2580,2580,2580,650
|
|
20230818,133900,3203374920,2580,2585,2585,2580,35
|
|
20230818,133800,3203284595,2585,2585,2585,2585,505
|
|
20230818,133700,3201979170,2585,2585,2585,2585,2
|
|
20230818,133600,3201974000,2575,2580,2585,2575,813
|
|
20230818,133500,3199880460,2580,2580,2580,2580,585
|
|
20230818,133400,3198371160,2590,2590,2590,2590,0
|
|
20230818,133300,3198371160,2590,2585,2590,2585,947
|
|
20230818,133200,3195919440,2585,2585,2585,2585,1558
|
|
20230818,133100,3191892010,2585,2580,2585,2580,1401
|
|
20230818,133000,3188274520,2580,2575,2580,2575,5924
|
|
20230818,132900,3172992720,2575,2575,2575,2575,250
|
|
20230818,132800,3172348970,2575,2575,2575,2575,1411
|
|
20230818,132700,3168715645,2575,2570,2575,2570,359
|
|
20230818,132600,3167792825,2570,2570,2570,2565,1277
|
|
20230818,132500,3164511325,2570,2565,2570,2565,116
|
|
20230818,132400,3164213595,2565,2560,2565,2560,300
|
|
20230818,132300,3163445345,2560,2565,2565,2555,510
|
|
20230818,132200,3162140590,2565,2565,2565,2565,1
|
|
20230818,132100,3162138025,2565,2560,2565,2555,276
|
|
20230818,132000,3161431575,2560,2560,2565,2550,6152
|
|
20230818,131900,3145703710,2565,2565,2565,2565,500
|
|
20230818,131800,3144421210,2565,2565,2565,2565,1
|
|
20230818,131700,3144418645,2565,2565,2565,2565,1
|
|
20230818,131600,3144416080,2560,2560,2560,2560,1
|
|
20230818,131500,3144413520,2570,2570,2570,2570,8
|
|
20230818,131400,3144392960,2570,2560,2570,2560,2
|
|
20230818,131300,3144387830,2570,2575,2575,2570,312
|
|
20230818,131200,3143585740,2570,2570,2570,2570,266
|
|
20230818,131100,3142902120,2570,2555,2570,2555,310
|
|
20230818,131000,3142106320,2555,2570,2570,2555,10294
|
|
20230818,130900,3115762570,2570,2570,2570,2565,337
|
|
20230818,130800,3114897735,2565,2570,2570,2565,9971
|
|
20230818,130700,3089299245,2575,2580,2580,2575,279
|
|
20230818,130600,3088580295,2580,2580,2580,2580,100
|
|
20230818,130500,3088322295,2570,2575,2575,2570,800
|
|
20230818,130400,3086263790,2570,2570,2575,2570,2533
|
|
20230818,130300,3079753730,2575,2575,2575,2575,1475
|
|
20230818,130200,3075955605,2575,2580,2580,2575,3573
|
|
20230818,130100,3066754630,2575,2575,2575,2575,501
|
|
20230818,130000,3065464555,2575,2575,2575,2575,2000
|
|
20230818,125900,3060314555,2585,2580,2585,2575,6475
|
|
20230818,125800,3043609445,2580,2585,2585,2580,1305
|
|
20230818,125700,3040236310,2590,2595,2600,2590,10151
|
|
20230818,125600,3013935485,2600,2600,2600,2590,6486
|
|
20230818,125500,2997071945,2590,2600,2600,2590,15313
|
|
20230818,125400,2957275215,2600,2595,2600,2595,6914
|
|
20230818,125300,2939299445,2600,2595,2600,2595,4893
|
|
20230818,125200,2926587530,2600,2600,2600,2595,4021
|
|
20230818,125100,2916133430,2595,2590,2600,2585,23610
|
|
20230818,125000,2854818930,2585,2585,2590,2585,1507
|
|
20230818,124900,2850920300,2585,2585,2585,2585,203
|
|
20230818,124800,2850395545,2585,2585,2585,2585,668
|
|
20230818,124700,2848668765,2580,2580,2580,2580,568
|
|
20230818,124600,2847203325,2585,2585,2585,2585,229
|
|
20230818,124500,2846611360,2585,2585,2585,2585,101
|
|
20230818,124400,2846350275,2585,2585,2590,2585,501
|
|
20230818,124300,2845055185,2585,2590,2590,2585,91
|
|
20230818,124200,2844819900,2590,2590,2590,2590,2000
|
|
20230818,124100,2839639900,2590,2585,2590,2585,1525
|
|
20230818,124000,2835695440,2580,2580,2580,2580,371
|
|
20230818,123900,2834738260,2585,2585,2585,2585,0
|
|
20230818,123800,2834738260,2585,2585,2590,2585,2148
|
|
20230818,123700,2829185675,2580,2585,2585,2580,378
|
|
20230818,123600,2828209175,2590,2590,2590,2590,99
|
|
20230818,123500,2827952765,2590,2590,2590,2590,8341
|
|
20230818,123400,2806349575,2590,2580,2590,2580,501
|
|
20230818,123300,2805053460,2580,2585,2585,2580,2294
|
|
20230818,123200,2799133440,2585,2590,2590,2585,330
|
|
20230818,123100,2798279490,2590,2580,2590,2580,12100
|
|
20230818,123000,2766956685,2580,2575,2580,2575,213
|
|
20230818,122900,2766407655,2575,2570,2575,2570,300
|
|
20230818,122800,2765635405,2570,2570,2570,2570,100
|
|
20230818,122700,2765378405,2570,2570,2570,2570,581
|
|
20230818,122600,2763885235,2565,2565,2565,2565,0
|
|
20230818,122500,2763885235,2565,2565,2565,2565,100
|
|
20230818,122400,2763628735,2560,2560,2560,2560,0
|
|
20230818,122300,2763628735,2560,2560,2560,2560,1598
|
|
20230818,122200,2759537855,2560,2565,2570,2555,2648
|
|
20230818,122100,2752752850,2565,2575,2575,2565,8947
|
|
20230818,122000,2729791070,2575,2590,2590,2575,1509
|
|
20230818,121900,2725882775,2590,2570,2590,2570,5484
|
|
20230818,121800,2711707610,2585,2575,2585,2570,3366
|
|
20230818,121700,2703046080,2590,2595,2595,2575,3867
|
|
20230818,121600,2693051065,2595,2595,2600,2595,1760
|
|
20230818,121500,2688482890,2595,2580,2595,2580,2460
|
|
20230818,121400,2682126350,2580,2595,2595,2580,152
|
|
20230818,121300,2681734175,2585,2585,2585,2580,2966
|
|
20230818,121200,2674080330,2580,2585,2600,2580,3478
|
|
20230818,121100,2665065985,2580,2600,2600,2580,5903
|
|
20230818,121000,2649775550,2600,2590,2600,2585,58840
|
|
20230818,120900,2496901735,2590,2585,2590,2580,6539
|
|
20230818,120800,2479997590,2585,2580,2585,2580,12704
|
|
20230818,120700,2447213075,2575,2575,2580,2575,3261
|
|
20230818,120600,2438815995,2575,2570,2575,2570,419
|
|
20230818,120500,2437737570,2575,2570,2575,2570,10589
|
|
20230818,120400,2410499695,2570,2565,2570,2565,736
|
|
20230818,120300,2408609355,2565,2570,2570,2565,1675
|
|
20230818,120200,2404310000,2565,2565,2565,2565,1
|
|
20230818,120100,2404307435,2565,2560,2565,2560,640
|
|
20230818,120000,2402668090,2555,2555,2555,2555,1272
|
|
20230818,115900,2399418130,2555,2560,2560,2555,2499
|
|
20230818,115800,2393030685,2555,2560,2560,2555,4449
|
|
20230818,115700,2381649955,2560,2560,2560,2560,939
|
|
20230818,115600,2379246115,2560,2560,2565,2560,588
|
|
20230818,115500,2377738085,2560,2565,2565,2560,3576
|
|
20230818,115400,2368565705,2565,2565,2565,2565,1543
|
|
20230818,115300,2364607910,2565,2575,2575,2565,1994
|
|
20230818,115200,2359482980,2570,2575,2580,2570,24264
|
|
20230818,115100,2296938145,2575,2565,2575,2565,18515
|
|
20230818,115000,2249279945,2565,2560,2570,2560,810
|
|
20230818,114900,2247202630,2560,2565,2570,2560,6386
|
|
20230818,114800,2230815760,2560,2555,2560,2555,8944
|
|
20230818,114700,2207921525,2550,2545,2555,2545,12842
|
|
20230818,114600,2175168280,2545,2535,2550,2535,16824
|
|
20230818,114500,2132399055,2535,2530,2540,2530,380
|
|
20230818,114400,2131435660,2530,2535,2535,2530,2619
|
|
20230818,114300,2124806590,2530,2530,2530,2530,15
|
|
20230818,114200,2124768640,2530,2530,2530,2530,29
|
|
20230818,114100,2124695270,2530,2535,2535,2530,1555
|
|
20230818,114000,2120758620,2530,2535,2535,2530,2700
|
|
20230818,113900,2113914195,2530,2530,2530,2530,2515
|
|
20230818,113800,2107551245,2530,2530,2535,2530,165
|
|
20230818,113700,2107133095,2530,2530,2530,2530,184
|
|
20230818,113600,2106667575,2530,2535,2535,2530,4784
|
|
20230818,113500,2094542980,2535,2535,2535,2535,1542
|
|
20230818,113400,2090634010,2535,2530,2535,2530,2404
|
|
20230818,113300,2084542270,2530,2530,2530,2530,405
|
|
20230818,113200,2083517620,2530,2530,2530,2530,1008
|
|
20230818,113100,2080967380,2530,2530,2535,2530,50
|
|
20230818,113000,2080840865,2530,2530,2535,2525,5350
|
|
20230818,112900,2067301955,2530,2530,2530,2530,13
|
|
20230818,112800,2067269065,2540,2540,2540,2530,546
|
|
20230818,112700,2065882405,2530,2535,2535,2525,10012
|
|
20230818,112600,2040562390,2535,2535,2535,2530,4927
|
|
20230818,112500,2028074300,2530,2525,2530,2525,5366
|
|
20230818,112400,2014498570,2525,2535,2535,2525,9745
|
|
20230818,112300,1989839500,2535,2530,2535,2530,220
|
|
20230818,112200,1989281875,2530,2530,2530,2530,88
|
|
20230818,112100,1989059235,2530,2525,2540,2525,9383
|
|
20230818,112000,1965302690,2525,2530,2530,2525,532
|
|
20230818,111900,1963956820,2520,2520,2520,2520,2013
|
|
20230818,111800,1958884060,2520,2520,2525,2520,5309
|
|
20230818,111700,1945479520,2520,2525,2525,2520,394
|
|
20230818,111600,1944485850,2520,2525,2525,2520,1240
|
|
20230818,111500,1941355140,2525,2525,2525,2520,3161
|
|
20230818,111400,1933373680,2525,2525,2525,2520,229
|
|
20230818,111300,1932795545,2520,2520,2520,2520,14
|
|
20230818,111200,1932760265,2520,2520,2520,2520,336
|
|
20230818,111100,1931913545,2520,2520,2520,2520,1184
|
|
20230818,111000,1928929865,2525,2520,2530,2520,1103
|
|
20230818,110900,1926144795,2525,2525,2525,2525,162
|
|
20230818,110800,1925735745,2525,2525,2525,2525,78
|
|
20230818,110700,1925538795,2525,2525,2525,2525,1115
|
|
20230818,110600,1922723420,2525,2520,2525,2520,2838
|
|
20230818,110500,1915571610,2515,2515,2515,2515,13
|
|
20230818,110400,1915538915,2515,2520,2520,2515,5338
|
|
20230818,110300,1902087240,2510,2510,2510,2510,954
|
|
20230818,110200,1899692700,2505,2505,2505,2500,4049
|
|
20230818,110100,1889550735,2505,2510,2510,2505,118
|
|
20230818,110000,1889254645,2500,2510,2510,2500,4123
|
|
20230818,105900,1878946330,2500,2510,2510,2500,11576
|
|
20230818,105800,1849909225,2510,2510,2520,2510,317
|
|
20230818,105700,1849113535,2510,2510,2510,2510,14
|
|
20230818,105600,1849078395,2510,2510,2510,2510,2515
|
|
20230818,105500,1842765745,2510,2510,2510,2510,14
|
|
20230818,105400,1842730605,2510,2510,2510,2510,2067
|
|
20230818,105300,1837542435,2510,2510,2510,2510,11
|
|
20230818,105200,1837514825,2510,2510,2510,2510,19
|
|
20230818,105100,1837467135,2510,2510,2525,2510,505
|
|
20230818,105000,1836199140,2505,2510,2515,2505,2546
|
|
20230818,104900,1829818525,2510,2510,2510,2510,15
|
|
20230818,104800,1829780875,2510,2515,2515,2510,36
|
|
20230818,104700,1829690485,2515,2515,2515,2510,1071
|
|
20230818,104600,1827002165,2510,2515,2515,2510,1175
|
|
20230818,104500,1824047120,2510,2520,2520,2510,224
|
|
20230818,104400,1823482880,2525,2510,2525,2505,2412
|
|
20230818,104300,1817427980,2505,2505,2505,2505,54
|
|
20230818,104200,1817292710,2505,2510,2510,2505,117
|
|
20230818,104100,1816999615,2505,2510,2510,2505,266
|
|
20230818,104000,1816332030,2505,2505,2510,2505,542
|
|
20230818,103900,1814972770,2505,2500,2505,2500,734
|
|
20230818,103800,1813137765,2500,2505,2510,2500,1651
|
|
20230818,103700,1809002020,2505,2500,2505,2500,19
|
|
20230818,103600,1808954500,2500,2500,2500,2495,1326
|
|
20230818,103500,1805639655,2500,2495,2500,2495,1162
|
|
20230818,103400,1802739715,2495,2495,2495,2495,1820
|
|
20230818,103300,1798198815,2500,2495,2500,2490,9413
|
|
20230818,103200,1774746895,2495,2505,2505,2490,14977
|
|
20230818,103100,1737368320,2505,2505,2510,2500,1878
|
|
20230818,103000,1732666325,2510,2505,2510,2505,1647
|
|
20230818,102900,1728540045,2505,2510,2515,2495,19168
|
|
20230818,102800,1680571825,2510,2515,2515,2510,13286
|
|
20230818,102700,1647188590,2520,2515,2520,2515,205
|
|
20230818,102600,1646672065,2520,2520,2520,2515,926
|
|
20230818,102500,1644340720,2520,2520,2520,2520,817
|
|
20230818,102400,1642281880,2515,2520,2530,2515,2376
|
|
20230818,102300,1636279040,2515,2525,2525,2515,210
|
|
20230818,102200,1635748910,2525,2520,2525,2505,37337
|
|
20230818,102100,1541958675,2520,2520,2520,2520,5153
|
|
20230818,102000,1528973115,2520,2540,2540,2520,2519
|
|
20230818,101900,1522621145,2540,2525,2540,2525,15
|
|
20230818,101800,1522583255,2530,2525,2530,2525,2006
|
|
20230818,101700,1517515575,2525,2525,2530,2525,1615
|
|
20230818,101600,1513433200,2525,2525,2525,2525,57
|
|
20230818,101500,1513289275,2525,2540,2540,2520,644
|
|
20230818,101400,1511663140,2530,2540,2540,2530,228
|
|
20230818,101300,1511086135,2550,2520,2550,2520,6902
|
|
20230818,101200,1493583765,2520,2525,2525,2520,329
|
|
20230818,101100,1492753150,2520,2520,2525,2520,536
|
|
20230818,101000,1491402310,2520,2520,2520,2520,24
|
|
20230818,100900,1491341830,2515,2525,2525,2515,2979
|
|
20230818,100800,1483833150,2525,2525,2530,2525,837
|
|
20230818,100700,1481719250,2525,2525,2545,2525,1868
|
|
20230818,100600,1476971545,2525,2515,2525,2515,9207
|
|
20230818,100500,1453804555,2515,2520,2520,2510,2032
|
|
20230818,100400,1448690360,2520,2520,2525,2515,1828
|
|
20230818,100300,1444083855,2525,2525,2530,2525,1254
|
|
20230818,100200,1440916430,2525,2525,2525,2520,1832
|
|
20230818,100100,1436290710,2525,2505,2525,2505,3858
|
|
20230818,100000,1426593490,2505,2515,2515,2505,17048
|
|
20230818,095900,1383817330,2515,2525,2525,2515,9268
|
|
20230818,095800,1360496995,2525,2525,2525,2520,4282
|
|
20230818,095700,1349696860,2525,2525,2525,2525,3177
|
|
20230818,095600,1341674935,2530,2530,2540,2530,7394
|
|
20230818,095500,1322968065,2535,2540,2540,2535,15427
|
|
20230818,095400,1283844490,2540,2540,2540,2540,1452
|
|
20230818,095300,1280156410,2540,2545,2545,2540,10056
|
|
20230818,095200,1254586955,2555,2550,2555,2545,1036
|
|
20230818,095100,1251945490,2550,2545,2555,2545,714
|
|
20230818,095000,1250128235,2545,2555,2555,2545,13531
|
|
20230818,094900,1215620855,2560,2560,2560,2555,1268
|
|
20230818,094800,1212377405,2560,2555,2560,2555,2276
|
|
20230818,094700,1206551615,2555,2555,2560,2555,2568
|
|
20230818,094600,1199981475,2555,2555,2555,2550,342
|
|
20230818,094500,1199108935,2555,2545,2555,2545,973
|
|
20230818,094400,1196626050,2545,2545,2555,2545,627
|
|
20230818,094300,1195030020,2555,2550,2555,2545,8363
|
|
20230818,094200,1173702980,2560,2550,2565,2550,393
|
|
20230818,094100,1172700070,2550,2565,2565,2545,6472
|
|
20230818,094000,1156159890,2565,2565,2575,2560,7809
|
|
20230818,093900,1136092280,2565,2560,2570,2560,946
|
|
20230818,093800,1133666460,2565,2570,2570,2565,5509
|
|
20230818,093700,1119530650,2570,2565,2570,2565,258
|
|
20230818,093600,1118868715,2565,2565,2575,2565,3557
|
|
20230818,093500,1109733595,2565,2560,2570,2545,20465
|
|
20230818,093400,1057429415,2550,2550,2560,2545,3569
|
|
20230818,093300,1048318080,2545,2540,2545,2540,1029
|
|
20230818,093200,1045699990,2540,2545,2545,2540,156
|
|
20230818,093100,1045303060,2545,2530,2545,2530,5984
|
|
20230818,093000,1030135895,2535,2535,2535,2535,3015
|
|
20230818,092900,1022492870,2540,2540,2540,2540,1756
|
|
20230818,092800,1018032630,2540,2540,2540,2535,1467
|
|
20230818,092700,1014311300,2535,2540,2545,2535,881
|
|
20230818,092600,1012077310,2540,2535,2540,2535,1338
|
|
20230818,092500,1008682220,2535,2545,2545,2530,13696
|
|
20230818,092400,973934755,2540,2545,2545,2540,10678
|
|
20230818,092300,946767465,2550,2550,2550,2550,4465
|
|
20230818,092200,935381715,2550,2560,2560,2550,9333
|
|
20230818,092100,911549715,2565,2560,2565,2560,2583
|
|
20230818,092000,904933370,2560,2570,2570,2555,3336
|
|
20230818,091900,896388150,2570,2550,2570,2550,8898
|
|
20230818,091800,873630265,2550,2555,2555,2545,7977
|
|
20230818,091700,853303565,2555,2560,2570,2550,3964
|
|
20230818,091600,843166295,2560,2565,2570,2540,16548
|
|
20230818,091500,800956865,2560,2555,2575,2550,5736
|
|
20230818,091400,786239435,2565,2550,2565,2545,1525
|
|
20230818,091300,782353320,2545,2575,2575,2545,33496
|
|
20230818,091200,696735245,2575,2575,2580,2565,3420
|
|
20230818,091100,687942045,2575,2580,2580,2560,2414
|
|
20230818,091000,681720410,2580,2575,2580,2560,34736
|
|
20230818,090900,592391205,2575,2580,2580,2560,9376
|
|
20230818,090800,568327815,2570,2575,2580,2550,49651
|
|
20230818,090700,440882370,2575,2535,2575,2535,23737
|
|
20230818,090600,380159655,2535,2520,2535,2520,3186
|
|
20230818,090500,372100155,2525,2530,2530,2520,9532
|
|
20230818,090400,347997940,2530,2520,2530,2510,5669
|
|
20230818,090300,333723095,2520,2510,2520,2505,9747
|
|
20230818,090200,309223005,2510,2500,2520,2490,26940
|
|
20230818,090100,241822930,2510,2515,2535,2490,28844
|
|
20230818,090000,169500395,2520,2545,2545,2505,65202
|