594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185100,17806428245,2210,2210,2210,2210,25010
|
|
20230921,185000,17806428245,2210,2210,2210,2210,0
|
|
20230921,184900,17806428245,2210,2210,2210,2210,0
|
|
20230921,184800,17806428245,2210,2210,2210,2210,0
|
|
20230921,184700,17806428245,2210,2210,2210,2210,0
|
|
20230921,184600,17806428245,2210,2210,2210,2210,0
|
|
20230921,184500,17806428245,2210,2210,2210,2210,0
|
|
20230921,184400,17806428245,2210,2210,2210,2210,0
|
|
20230921,184300,17806428245,2210,2210,2210,2210,0
|
|
20230921,184200,17806428245,2210,2210,2210,2210,0
|
|
20230921,184100,17806428245,2210,2210,2210,2210,0
|
|
20230921,184000,17806428245,2210,2210,2210,2210,0
|
|
20230921,183900,17806428245,2210,2210,2210,2210,0
|
|
20230921,183800,17806428245,2210,2210,2210,2210,0
|
|
20230921,183700,17806428245,2210,2210,2210,2210,0
|
|
20230921,183600,17806428245,2210,2210,2210,2210,0
|
|
20230921,183500,17806428245,2210,2210,2210,2210,0
|
|
20230921,183400,17806428245,2210,2210,2210,2210,0
|
|
20230921,183300,17806428245,2210,2210,2210,2210,0
|
|
20230921,183200,17806428245,2210,2210,2210,2210,0
|
|
20230921,183100,17806428245,2210,2210,2210,2210,0
|
|
20230921,183000,17806428245,2210,2210,2210,2210,0
|
|
20230921,182900,17806428245,2210,2210,2210,2210,0
|
|
20230921,182800,17806428245,2210,2210,2210,2210,0
|
|
20230921,182700,17806428245,2210,2210,2210,2210,0
|
|
20230921,182600,17806428245,2210,2210,2210,2210,0
|
|
20230921,182500,17806428245,2210,2210,2210,2210,0
|
|
20230921,182400,17806428245,2210,2210,2210,2210,0
|
|
20230921,182300,17806428245,2210,2210,2210,2210,0
|
|
20230921,182200,17806428245,2210,2210,2210,2210,0
|
|
20230921,182100,17806428245,2210,2210,2210,2210,25010
|
|
20230921,182000,17806428245,2210,2210,2210,2210,0
|
|
20230921,181900,17806428245,2210,2210,2210,2210,0
|
|
20230921,181800,17806428245,2210,2210,2210,2210,0
|
|
20230921,181700,17806428245,2210,2210,2210,2210,0
|
|
20230921,181600,17806428245,2210,2210,2210,2210,0
|
|
20230921,181500,17806428245,2210,2210,2210,2210,0
|
|
20230921,181400,17806428245,2210,2210,2210,2210,0
|
|
20230921,181300,17806428245,2210,2210,2210,2210,0
|
|
20230921,181200,17806428245,2210,2210,2210,2210,0
|
|
20230921,181100,17806428245,2210,2210,2210,2210,0
|
|
20230921,181000,17806428245,2210,2210,2210,2210,0
|
|
20230921,180900,17806428245,2210,2210,2210,2210,0
|
|
20230921,180800,17806428245,2210,2210,2210,2210,0
|
|
20230921,180700,17806428245,2210,2210,2210,2210,0
|
|
20230921,180600,17806428245,2210,2210,2210,2210,0
|
|
20230921,180500,17806428245,2210,2210,2210,2210,0
|
|
20230921,180400,17806428245,2210,2210,2210,2210,0
|
|
20230921,180300,17806428245,2210,2210,2210,2210,0
|
|
20230921,180200,17806428245,2210,2210,2210,2210,0
|
|
20230921,180100,17806428245,2210,2210,2210,2210,0
|
|
20230921,180000,17806428245,2210,2210,2210,2210,0
|
|
20230921,175900,17806428245,2210,2210,2210,2210,0
|
|
20230921,175800,17806428245,2210,2210,2210,2210,0
|
|
20230921,175700,17806428245,2210,2210,2210,2210,0
|
|
20230921,175600,17806428245,2210,2210,2210,2210,0
|
|
20230921,175500,17806428245,2210,2210,2210,2210,0
|
|
20230921,175400,17806428245,2210,2210,2210,2210,0
|
|
20230921,175300,17806428245,2210,2210,2210,2210,0
|
|
20230921,175200,17806428245,2210,2210,2210,2210,0
|
|
20230921,175100,17806428245,2210,2210,2210,2210,25010
|
|
20230921,175000,17806428245,2210,2210,2210,2210,0
|
|
20230921,174900,17806428245,2210,2210,2210,2210,0
|
|
20230921,174800,17806428245,2210,2210,2210,2210,0
|
|
20230921,174700,17806428245,2210,2210,2210,2210,0
|
|
20230921,174600,17806428245,2210,2210,2210,2210,0
|
|
20230921,174500,17806428245,2210,2210,2210,2210,0
|
|
20230921,174400,17806428245,2210,2210,2210,2210,0
|
|
20230921,174300,17806428245,2210,2210,2210,2210,0
|
|
20230921,174200,17806428245,2210,2210,2210,2210,0
|
|
20230921,174100,17806428245,2210,2210,2210,2210,0
|
|
20230921,174000,17806428245,2210,2210,2210,2210,0
|
|
20230921,173900,17806428245,2210,2210,2210,2210,0
|
|
20230921,173800,17806428245,2210,2210,2210,2210,0
|
|
20230921,173700,17806428245,2210,2210,2210,2210,0
|
|
20230921,173600,17806428245,2210,2210,2210,2210,0
|
|
20230921,173500,17806428245,2210,2210,2210,2210,0
|
|
20230921,173400,17806428245,2210,2210,2210,2210,0
|
|
20230921,173300,17806428245,2210,2210,2210,2210,0
|
|
20230921,173200,17806428245,2210,2210,2210,2210,0
|
|
20230921,173100,17806428245,2210,2210,2210,2210,0
|
|
20230921,173000,17806428245,2210,2210,2210,2210,0
|
|
20230921,172900,17806428245,2210,2210,2210,2210,0
|
|
20230921,172800,17806428245,2210,2210,2210,2210,0
|
|
20230921,172700,17806428245,2210,2210,2210,2210,0
|
|
20230921,172600,17806428245,2210,2210,2210,2210,0
|
|
20230921,172500,17806428245,2210,2210,2210,2210,0
|
|
20230921,172400,17806428245,2210,2210,2210,2210,0
|
|
20230921,172300,17806428245,2210,2210,2210,2210,0
|
|
20230921,172200,17806428245,2210,2210,2210,2210,0
|
|
20230921,172100,17806428245,2210,2210,2210,2210,25010
|
|
20230921,172000,17806428245,2210,2210,2210,2210,0
|
|
20230921,171900,17806428245,2210,2210,2210,2210,0
|
|
20230921,171800,17806428245,2210,2210,2210,2210,0
|
|
20230921,171700,17806428245,2210,2210,2210,2210,0
|
|
20230921,171600,17806428245,2210,2210,2210,2210,0
|
|
20230921,171500,17806428245,2210,2210,2210,2210,0
|
|
20230921,171400,17806428245,2210,2210,2210,2210,0
|
|
20230921,171300,17806428245,2210,2210,2210,2210,0
|
|
20230921,171200,17806428245,2210,2210,2210,2210,0
|
|
20230921,171100,17806428245,2210,2210,2210,2210,0
|
|
20230921,171000,17806428245,2210,2210,2210,2210,0
|
|
20230921,170900,17806428245,2210,2210,2210,2210,0
|
|
20230921,170800,17806428245,2210,2210,2210,2210,0
|
|
20230921,170700,17806428245,2210,2210,2210,2210,0
|
|
20230921,170600,17806428245,2210,2210,2210,2210,0
|
|
20230921,170500,17806428245,2210,2210,2210,2210,0
|
|
20230921,170400,17806428245,2210,2210,2210,2210,0
|
|
20230921,170300,17806428245,2210,2210,2210,2210,0
|
|
20230921,170200,17806428245,2210,2210,2210,2210,0
|
|
20230921,170100,17806428245,2210,2210,2210,2210,0
|
|
20230921,170000,17806428245,2210,2210,2210,2210,0
|
|
20230921,165900,17806428245,2210,2210,2210,2210,0
|
|
20230921,165800,17806428245,2210,2210,2210,2210,0
|
|
20230921,165700,17806428245,2210,2210,2210,2210,0
|
|
20230921,165600,17806428245,2210,2210,2210,2210,0
|
|
20230921,165500,17806428245,2210,2210,2210,2210,0
|
|
20230921,165400,17806428245,2210,2210,2210,2210,0
|
|
20230921,165300,17806428245,2210,2210,2210,2210,0
|
|
20230921,165200,17806428245,2210,2210,2210,2210,0
|
|
20230921,165100,17806428245,2210,2210,2210,2210,25010
|
|
20230921,165000,17806428245,2210,2210,2210,2210,0
|
|
20230921,164900,17806428245,2210,2210,2210,2210,0
|
|
20230921,164800,17806428245,2210,2210,2210,2210,0
|
|
20230921,164700,17806428245,2210,2210,2210,2210,0
|
|
20230921,164600,17806428245,2210,2210,2210,2210,0
|
|
20230921,164500,17806428245,2210,2210,2210,2210,0
|
|
20230921,164400,17806428245,2210,2210,2210,2210,0
|
|
20230921,164300,17806428245,2210,2210,2210,2210,0
|
|
20230921,164200,17806428245,2210,2210,2210,2210,0
|
|
20230921,164100,17806428245,2210,2210,2210,2210,0
|
|
20230921,164000,17806428245,2210,2210,2210,2210,0
|
|
20230921,163900,17806428245,2210,2210,2210,2210,0
|
|
20230921,163800,17806428245,2210,2210,2210,2210,0
|
|
20230921,163700,17806428245,2210,2210,2210,2210,0
|
|
20230921,163600,17806428245,2210,2210,2210,2210,0
|
|
20230921,163500,17806428245,2210,2210,2210,2210,0
|
|
20230921,163400,17806428245,2210,2210,2210,2210,0
|
|
20230921,163300,17806428245,2210,2210,2210,2210,0
|
|
20230921,163200,17806428245,2210,2210,2210,2210,0
|
|
20230921,163100,17806428245,2210,2210,2210,2210,0
|
|
20230921,163000,17806428245,2210,2210,2210,2210,0
|
|
20230921,162900,17806428245,2210,2210,2210,2210,0
|
|
20230921,162800,17806428245,2210,2210,2210,2210,0
|
|
20230921,162700,17806428245,2210,2210,2210,2210,0
|
|
20230921,162600,17806428245,2210,2210,2210,2210,0
|
|
20230921,162500,17806428245,2210,2210,2210,2210,0
|
|
20230921,162400,17806428245,2210,2210,2210,2210,0
|
|
20230921,162300,17806428245,2210,2210,2210,2210,0
|
|
20230921,162200,17806428245,2210,2210,2210,2210,0
|
|
20230921,162100,17806428245,2210,2210,2210,2210,25010
|
|
20230921,162000,17806428245,2210,2210,2210,2210,0
|
|
20230921,161900,17806428245,2210,2210,2210,2210,0
|
|
20230921,161800,17806428245,2210,2210,2210,2210,0
|
|
20230921,161700,17806428245,2210,2210,2210,2210,0
|
|
20230921,161600,17806428245,2210,2210,2210,2210,0
|
|
20230921,161500,17806428245,2210,2210,2210,2210,0
|
|
20230921,161400,17806428245,2210,2210,2210,2210,0
|
|
20230921,161300,17806428245,2210,2210,2210,2210,0
|
|
20230921,161200,17806428245,2210,2210,2210,2210,0
|
|
20230921,161100,17806428245,2210,2210,2210,2210,0
|
|
20230921,161000,17806428245,2210,2210,2210,2210,0
|
|
20230921,160900,17806428245,2210,2210,2210,2210,0
|
|
20230921,160800,17806428245,2210,2210,2210,2210,0
|
|
20230921,160700,17806428245,2210,2210,2210,2210,0
|
|
20230921,160600,17806428245,2210,2210,2210,2210,0
|
|
20230921,160500,17806428245,2210,2210,2210,2210,0
|
|
20230921,160400,17806428245,2210,2210,2210,2210,0
|
|
20230921,160300,17806428245,2210,2210,2210,2210,0
|
|
20230921,160200,17806428245,2210,2210,2210,2210,0
|
|
20230921,160100,17806428245,2210,2210,2210,2210,0
|
|
20230921,160000,17806428245,2210,2210,2210,2210,0
|
|
20230921,155900,17806428245,2210,2210,2210,2210,0
|
|
20230921,155800,17806428245,2210,2210,2210,2210,0
|
|
20230921,155700,17806428245,2210,2210,2210,2210,0
|
|
20230921,155600,17806428245,2210,2210,2210,2210,0
|
|
20230921,155500,17806428245,2210,2210,2210,2210,0
|
|
20230921,155400,17806428245,2210,2210,2210,2210,0
|
|
20230921,155300,17806428245,2210,2210,2210,2210,0
|
|
20230921,155200,17806428245,2210,2210,2210,2210,0
|
|
20230921,155100,17806428245,2210,2210,2210,2210,25010
|
|
20230921,155000,17806428245,2210,2210,2210,2210,0
|
|
20230921,154900,17806428245,2210,2210,2210,2210,0
|
|
20230921,154800,17806428245,2210,2210,2210,2210,0
|
|
20230921,154700,17806428245,2210,2210,2210,2210,0
|
|
20230921,154600,17806428245,2210,2210,2210,2210,0
|
|
20230921,154500,17806428245,2210,2210,2210,2210,0
|
|
20230921,154400,17806428245,2210,2210,2210,2210,0
|
|
20230921,154300,17806428245,2210,2210,2210,2210,0
|
|
20230921,154200,17806428245,2210,2210,2210,2210,0
|
|
20230921,154100,17806428245,2210,2210,2210,2210,0
|
|
20230921,154000,17806428245,2210,2210,2210,2210,0
|
|
20230921,153900,17806428245,2210,2210,2210,2210,0
|
|
20230921,153800,17806428245,2210,2210,2210,2210,0
|
|
20230921,153700,17806428245,2210,2210,2210,2210,0
|
|
20230921,153600,17806428245,2210,2210,2210,2210,0
|
|
20230921,153500,17806428245,2210,2210,2210,2210,0
|
|
20230921,153400,17806428245,2210,2210,2210,2210,0
|
|
20230921,153300,17806428245,2210,2210,2210,2210,0
|
|
20230921,153200,17806428245,2210,2210,2210,2210,0
|
|
20230921,153100,17806428245,2210,2210,2210,2210,0
|
|
20230921,153000,17806428245,2210,2210,2210,2210,25010
|
|
20230921,152900,17751156145,2200,2200,2200,2200,0
|
|
20230921,152800,17751156145,2200,2200,2200,2200,0
|
|
20230921,152700,17751156145,2200,2200,2200,2200,0
|
|
20230921,152600,17751156145,2200,2200,2200,2200,0
|
|
20230921,152500,17751156145,2200,2200,2200,2200,0
|
|
20230921,152400,17751156145,2200,2200,2200,2200,0
|
|
20230921,152300,17751156145,2200,2200,2200,2200,0
|
|
20230921,152200,17751156145,2200,2200,2200,2200,0
|
|
20230921,152100,17751156145,2200,2200,2200,2200,0
|
|
20230921,152000,17751156145,2200,2200,2200,2200,0
|
|
20230921,151900,17751156145,2200,2205,2210,2195,19665
|
|
20230921,151800,17707935585,2205,2210,2210,2205,6172
|
|
20230921,151700,17694317110,2215,2215,2215,2215,1150
|
|
20230921,151600,17691769860,2220,2230,2230,2205,16856
|
|
20230921,151500,17654450430,2225,2220,2225,2220,1785
|
|
20230921,151400,17650486680,2220,2225,2225,2220,3633
|
|
20230921,151300,17642409970,2225,2225,2230,2225,2262
|
|
20230921,151200,17637376985,2230,2235,2235,2230,4627
|
|
20230921,151100,17627044770,2240,2235,2240,2235,1504
|
|
20230921,151000,17623678290,2235,2230,2235,2230,330
|
|
20230921,150900,17622942115,2230,2220,2230,2220,13674
|
|
20230921,150800,17592478760,2220,2220,2225,2220,2546
|
|
20230921,150700,17586816980,2220,2220,2225,2220,1290
|
|
20230921,150600,17583953030,2225,2215,2225,2210,4532
|
|
20230921,150500,17573903995,2215,2210,2220,2210,9228
|
|
20230921,150400,17553443980,2210,2200,2210,2200,1743
|
|
20230921,150300,17549606555,2200,2200,2200,2195,7340
|
|
20230921,150200,17533458580,2200,2205,2210,2195,12855
|
|
20230921,150100,17505169510,2205,2210,2210,2205,866
|
|
20230921,150000,17503257370,2210,2210,2210,2205,799
|
|
20230921,145900,17501494800,2205,2210,2210,2205,4458
|
|
20230921,145800,17491660620,2210,2210,2215,2210,2455
|
|
20230921,145700,17486234865,2205,2210,2215,2205,6084
|
|
20230921,145600,17472808770,2210,2215,2215,2210,11699
|
|
20230921,145500,17446946470,2215,2220,2220,2215,14158
|
|
20230921,145400,17415560710,2215,2220,2220,2215,651
|
|
20230921,145300,17414115495,2220,2210,2220,2210,5230
|
|
20230921,145200,17402513405,2210,2210,2210,2210,1257
|
|
20230921,145100,17399735435,2210,2215,2215,2210,1552
|
|
20230921,145000,17396298670,2210,2210,2215,2210,7969
|
|
20230921,144900,17378668940,2210,2210,2210,2210,6322
|
|
20230921,144800,17364697320,2215,2205,2215,2205,3004
|
|
20230921,144700,17358053455,2220,2205,2220,2200,7064
|
|
20230921,144600,17342501915,2205,2215,2225,2200,60058
|
|
20230921,144500,17210212905,2215,2215,2220,2215,3748
|
|
20230921,144400,17201904070,2215,2215,2220,2215,2760
|
|
20230921,144300,17195786870,2215,2225,2230,2215,2504
|
|
20230921,144200,17190228475,2220,2230,2230,2220,13070
|
|
20230921,144100,17161177130,2230,2235,2235,2230,1826
|
|
20230921,144000,17157096050,2240,2240,2240,2240,1470
|
|
20230921,143900,17153803250,2240,2230,2240,2230,1256
|
|
20230921,143800,17150990370,2230,2240,2245,2230,3287
|
|
20230921,143700,17143630985,2240,2245,2245,2240,1694
|
|
20230921,143600,17139830690,2245,2240,2245,2240,103
|
|
20230921,143500,17139599855,2240,2240,2240,2235,7424
|
|
20230921,143400,17122970295,2240,2235,2240,2235,3243
|
|
20230921,143300,17115710420,2235,2225,2235,2225,3081
|
|
20230921,143200,17108850265,2230,2230,2230,2230,120
|
|
20230921,143100,17108582665,2230,2230,2230,2230,599
|
|
20230921,143000,17107246895,2230,2230,2235,2225,753
|
|
20230921,142900,17105570045,2230,2230,2230,2230,510
|
|
20230921,142800,17104432745,2225,2225,2235,2225,2513
|
|
20230921,142700,17098836830,2225,2225,2225,2225,1067
|
|
20230921,142600,17096462755,2220,2235,2235,2220,1397
|
|
20230921,142500,17093355330,2230,2225,2230,2220,5587
|
|
20230921,142400,17080937305,2220,2225,2225,2220,2481
|
|
20230921,142300,17075417245,2220,2220,2225,2220,3771
|
|
20230921,142200,17067045300,2225,2225,2225,2225,4206
|
|
20230921,142100,17057686950,2225,2230,2230,2220,6035
|
|
20230921,142000,17044273395,2225,2230,2230,2225,4884
|
|
20230921,141900,17033386135,2230,2230,2230,2230,847
|
|
20230921,141800,17031497325,2230,2235,2235,2220,8532
|
|
20230921,141700,17012507355,2225,2220,2235,2220,5273
|
|
20230921,141600,17000745175,2220,2235,2240,2220,67147
|
|
20230921,141500,16851022220,2240,2240,2240,2235,584
|
|
20230921,141400,16849714310,2240,2245,2245,2240,2873
|
|
20230921,141300,16843278785,2240,2240,2245,2235,5223
|
|
20230921,141200,16831580795,2240,2240,2245,2240,13473
|
|
20230921,141100,16801395020,2240,2245,2245,2240,2206
|
|
20230921,141000,16796448125,2245,2250,2250,2240,1711
|
|
20230921,140900,16792612330,2240,2250,2250,2240,14887
|
|
20230921,140800,16759229135,2250,2255,2255,2250,1291
|
|
20230921,140700,16756318435,2255,2250,2255,2240,26790
|
|
20230921,140600,16696165760,2245,2255,2255,2245,6487
|
|
20230921,140500,16681565565,2255,2255,2255,2255,1050
|
|
20230921,140400,16679197815,2255,2270,2270,2255,1446
|
|
20230921,140300,16675932480,2270,2255,2270,2255,856
|
|
20230921,140200,16674002185,2270,2265,2270,2255,2502
|
|
20230921,140100,16668323160,2270,2275,2275,2270,7
|
|
20230921,140000,16668307250,2275,2275,2275,2270,130
|
|
20230921,135900,16668011750,2250,2270,2275,2250,3894
|
|
20230921,135800,16659231425,2255,2265,2265,2255,1500
|
|
20230921,135700,16655845215,2270,2265,2270,2265,616
|
|
20230921,135600,16654447765,2255,2260,2265,2255,605
|
|
20230921,135500,16653079275,2260,2255,2260,2255,2023
|
|
20230921,135400,16648507745,2255,2250,2255,2250,2320
|
|
20230921,135300,16643281145,2250,2250,2255,2250,3783
|
|
20230921,135200,16634768795,2250,2255,2255,2250,7378
|
|
20230921,135100,16618148445,2260,2255,2260,2255,713
|
|
20230921,135000,16616540375,2255,2255,2255,2255,3652
|
|
20230921,134900,16608305115,2255,2260,2260,2255,3718
|
|
20230921,134800,16599913760,2260,2255,2260,2255,2773
|
|
20230921,134700,16593660175,2255,2255,2255,2255,2052
|
|
20230921,134600,16589032915,2255,2260,2260,2255,9217
|
|
20230921,134500,16568247770,2260,2265,2265,2260,11726
|
|
20230921,134400,16541741415,2270,2270,2270,2270,114
|
|
20230921,134300,16541482635,2270,2265,2270,2265,1359
|
|
20230921,134200,16538404480,2265,2265,2265,2265,475
|
|
20230921,134100,16537328605,2265,2275,2280,2265,6661
|
|
20230921,134000,16522201035,2280,2280,2280,2280,59
|
|
20230921,133900,16522066515,2280,2280,2280,2280,5
|
|
20230921,133800,16522055115,2280,2275,2280,2275,106
|
|
20230921,133700,16521813935,2275,2275,2280,2275,3
|
|
20230921,133600,16521807105,2275,2275,2275,2275,100
|
|
20230921,133500,16521579605,2280,2270,2280,2270,158
|
|
20230921,133400,16521219995,2275,2280,2280,2275,2004
|
|
20230921,133300,16516660870,2280,2280,2280,2280,65
|
|
20230921,133200,16516512670,2280,2275,2280,2275,1335
|
|
20230921,133100,16513469570,2275,2275,2275,2275,894
|
|
20230921,133000,16511435720,2275,2280,2280,2275,440
|
|
20230921,132900,16510432525,2280,2280,2280,2275,2476
|
|
20230921,132800,16504788560,2275,2270,2275,2270,554
|
|
20230921,132700,16503529315,2270,2265,2270,2265,794
|
|
20230921,132600,16501730405,2265,2270,2270,2265,2207
|
|
20230921,132500,16496726245,2265,2265,2265,2265,0
|
|
20230921,132400,16496726245,2265,2270,2275,2265,3351
|
|
20230921,132300,16489125995,2270,2275,2285,2270,13641
|
|
20230921,132200,16458130975,2275,2285,2285,2275,2464
|
|
20230921,132100,16452513045,2285,2285,2285,2285,461
|
|
20230921,132000,16451459660,2285,2280,2285,2280,1153
|
|
20230921,131900,16448825745,2280,2285,2285,2280,521
|
|
20230921,131800,16447637860,2280,2280,2285,2280,248
|
|
20230921,131700,16447072415,2280,2285,2285,2280,240
|
|
20230921,131600,16446524390,2285,2285,2285,2280,772
|
|
20230921,131500,16444761895,2285,2275,2285,2275,307
|
|
20230921,131400,16444062750,2275,2275,2275,2275,786
|
|
20230921,131300,16442274600,2275,2275,2280,2275,1190
|
|
20230921,131200,16439565160,2270,2275,2280,2270,10376
|
|
20230921,131100,16415972795,2280,2285,2285,2275,1519
|
|
20230921,131000,16412513625,2280,2280,2285,2280,2702
|
|
20230921,130900,16406352815,2280,2280,2280,2280,2608
|
|
20230921,130800,16400406575,2290,2280,2290,2280,2147
|
|
20230921,130700,16395510915,2280,2285,2300,2280,2314
|
|
20230921,130600,16390223585,2285,2285,2295,2280,4924
|
|
20230921,130500,16378967580,2285,2295,2295,2285,3947
|
|
20230921,130400,16369927695,2295,2285,2300,2285,3810
|
|
20230921,130300,16361221790,2285,2295,2295,2285,5202
|
|
20230921,130200,16349332310,2300,2295,2300,2290,4428
|
|
20230921,130100,16339184280,2305,2290,2305,2285,3139
|
|
20230921,130000,16331972060,2300,2290,2300,2285,5150
|
|
20230921,125900,16320187510,2290,2300,2300,2290,2775
|
|
20230921,125800,16313832040,2290,2290,2300,2290,1486
|
|
20230921,125700,16310423410,2290,2300,2305,2290,8090
|
|
20230921,125600,16291847050,2300,2315,2315,2300,12264
|
|
20230921,125500,16263554410,2315,2335,2340,2310,13248
|
|
20230921,125400,16232749695,2335,2350,2355,2335,18497
|
|
20230921,125300,16189334815,2350,2325,2360,2325,74757
|
|
20230921,125200,16013965940,2325,2295,2325,2295,18369
|
|
20230921,125100,15971566810,2300,2290,2300,2290,2873
|
|
20230921,125000,15964972515,2295,2290,2300,2290,4558
|
|
20230921,124900,15954516515,2290,2290,2295,2290,6629
|
|
20230921,124800,15939310970,2295,2295,2295,2290,703
|
|
20230921,124700,15937698460,2295,2290,2300,2290,2566
|
|
20230921,124600,15931810385,2300,2290,2300,2285,9604
|
|
20230921,124500,15909812135,2285,2285,2290,2285,4504
|
|
20230921,124400,15899517405,2290,2290,2295,2285,4815
|
|
20230921,124300,15888498090,2295,2280,2300,2280,6131
|
|
20230921,124200,15874427355,2295,2280,2295,2280,9101
|
|
20230921,124100,15853589510,2290,2295,2300,2280,16721
|
|
20230921,124000,15815309105,2290,2300,2300,2285,4468
|
|
20230921,123900,15805070930,2300,2285,2300,2285,4662
|
|
20230921,123800,15794359550,2295,2305,2310,2285,5814
|
|
20230921,123700,15781009010,2290,2285,2305,2285,6662
|
|
20230921,123600,15765715140,2290,2285,2290,2280,1310
|
|
20230921,123500,15762721735,2280,2275,2285,2270,2837
|
|
20230921,123400,15756259565,2275,2270,2275,2270,1528
|
|
20230921,123300,15752785620,2270,2270,2270,2260,2930
|
|
20230921,123200,15746135590,2270,2265,2270,2260,5651
|
|
20230921,123100,15733340705,2260,2265,2265,2260,1686
|
|
20230921,123000,15729524015,2265,2260,2265,2260,1037
|
|
20230921,122900,15727176710,2260,2260,2265,2260,992
|
|
20230921,122800,15724933635,2265,2260,2265,2260,1439
|
|
20230921,122700,15721678600,2265,2260,2265,2260,1200
|
|
20230921,122600,15718961070,2260,2260,2265,2260,677
|
|
20230921,122500,15717429485,2265,2260,2270,2260,1370
|
|
20230921,122400,15714327270,2260,2260,2260,2255,2732
|
|
20230921,122300,15708154375,2260,2260,2260,2260,3581
|
|
20230921,122200,15700061315,2250,2250,2255,2245,6698
|
|
20230921,122100,15684983825,2250,2255,2255,2250,5395
|
|
20230921,122000,15672844545,2245,2260,2260,2245,12262
|
|
20230921,121900,15645311495,2250,2265,2265,2250,17359
|
|
20230921,121800,15606185460,2260,2265,2265,2260,8177
|
|
20230921,121700,15587686420,2270,2265,2270,2265,305
|
|
20230921,121600,15586995490,2265,2275,2275,2265,440
|
|
20230921,121500,15585996690,2275,2270,2275,2260,12788
|
|
20230921,121400,15557013585,2270,2270,2275,2270,6841
|
|
20230921,121300,15541484445,2275,2270,2280,2270,4985
|
|
20230921,121200,15530168280,2270,2280,2280,2270,11164
|
|
20230921,121100,15504728790,2280,2285,2290,2280,6922
|
|
20230921,121000,15488926375,2285,2285,2285,2285,954
|
|
20230921,120900,15486746485,2290,2295,2295,2290,2469
|
|
20230921,120800,15481085545,2295,2295,2295,2295,148
|
|
20230921,120700,15480745885,2295,2295,2295,2295,90
|
|
20230921,120600,15480539335,2290,2290,2290,2290,616
|
|
20230921,120500,15479128695,2285,2290,2290,2285,2310
|
|
20230921,120400,15473845935,2295,2295,2300,2295,1829
|
|
20230921,120300,15469640930,2290,2295,2295,2290,500
|
|
20230921,120200,15468493930,2285,2285,2285,2285,1092
|
|
20230921,120100,15465998710,2285,2295,2295,2285,159
|
|
20230921,120000,15465634285,2285,2285,2300,2285,1889
|
|
20230921,115900,15461307690,2295,2295,2295,2285,1507
|
|
20230921,115800,15457864165,2280,2300,2305,2280,1658
|
|
20230921,115700,15454061330,2305,2285,2305,2285,2094
|
|
20230921,115600,15449252165,2280,2275,2285,2275,8327
|
|
20230921,115500,15430269785,2275,2280,2280,2275,1070
|
|
20230921,115400,15427833685,2275,2280,2285,2275,4078
|
|
20230921,115300,15418554575,2275,2285,2285,2275,5458
|
|
20230921,115200,15406111675,2280,2290,2290,2280,2605
|
|
20230921,115100,15400158765,2290,2290,2290,2290,161
|
|
20230921,115000,15399790075,2290,2290,2290,2285,254
|
|
20230921,114900,15399208665,2290,2280,2290,2280,5229
|
|
20230921,114800,15387284095,2280,2290,2290,2280,2778
|
|
20230921,114700,15380931790,2290,2290,2290,2285,3624
|
|
20230921,114600,15372647805,2290,2295,2295,2290,350
|
|
20230921,114500,15371845305,2285,2300,2300,2285,7884
|
|
20230921,114400,15353764375,2300,2300,2305,2300,2935
|
|
20230921,114300,15347013870,2300,2295,2305,2295,2419
|
|
20230921,114200,15341450135,2295,2300,2300,2295,278
|
|
20230921,114100,15340810950,2295,2300,2305,2295,4201
|
|
20230921,114000,15331152005,2300,2305,2305,2300,666
|
|
20230921,113900,15329617605,2305,2300,2305,2300,656
|
|
20230921,113800,15328107555,2300,2305,2305,2300,2084
|
|
20230921,113700,15323307975,2305,2300,2305,2300,975
|
|
20230921,113600,15321064750,2305,2290,2305,2290,1167
|
|
20230921,113500,15318385655,2290,2290,2295,2290,170
|
|
20230921,113400,15317996350,2290,2300,2300,2290,7811
|
|
20230921,113300,15300081405,2300,2305,2310,2300,4312
|
|
20230921,113200,15290160835,2305,2300,2310,2300,1822
|
|
20230921,113100,15285964465,2310,2305,2310,2300,10337
|
|
20230921,113000,15262143310,2305,2320,2320,2305,13521
|
|
20230921,112900,15230891725,2315,2320,2320,2310,7860
|
|
20230921,112800,15212692225,2320,2315,2320,2315,2683
|
|
20230921,112700,15206470625,2315,2320,2320,2315,2280
|
|
20230921,112600,15201189895,2315,2325,2325,2315,6475
|
|
20230921,112500,15186184370,2325,2315,2330,2310,9042
|
|
20230921,112400,15165238695,2315,2345,2345,2315,41911
|
|
20230921,112300,15067600565,2340,2340,2345,2335,18642
|
|
20230921,112200,15023952155,2345,2340,2350,2335,21940
|
|
20230921,112100,14972536170,2345,2335,2345,2330,8388
|
|
20230921,112000,14952918240,2330,2325,2330,2320,12563
|
|
20230921,111900,14923668705,2320,2315,2320,2315,4877
|
|
20230921,111800,14912358800,2315,2315,2315,2315,801
|
|
20230921,111700,14910504485,2315,2320,2320,2310,2820
|
|
20230921,111600,14903981520,2315,2330,2335,2315,22490
|
|
20230921,111500,14851763680,2330,2335,2340,2330,11393
|
|
20230921,111400,14825155255,2330,2325,2340,2320,19157
|
|
20230921,111300,14780457330,2320,2315,2320,2310,12481
|
|
20230921,111200,14751531890,2315,2320,2320,2300,14145
|
|
20230921,111100,14718818265,2320,2300,2320,2300,11096
|
|
20230921,111000,14693182075,2300,2290,2300,2290,14444
|
|
20230921,110900,14660038950,2290,2290,2290,2285,1691
|
|
20230921,110800,14656167570,2290,2290,2290,2280,1257
|
|
20230921,110700,14653291405,2290,2275,2295,2275,7594
|
|
20230921,110600,14635931635,2275,2285,2285,2275,2123
|
|
20230921,110500,14631088635,2285,2285,2285,2280,461
|
|
20230921,110400,14630035360,2280,2285,2290,2280,1920
|
|
20230921,110300,14625648580,2290,2280,2290,2280,822
|
|
20230921,110200,14623771750,2280,2280,2290,2280,54
|
|
20230921,110100,14623648610,2275,2285,2290,2275,5175
|
|
20230921,110000,14611852945,2280,2290,2295,2280,4088
|
|
20230921,105900,14602506790,2295,2295,2295,2290,1187
|
|
20230921,105800,14599784145,2290,2290,2295,2285,2754
|
|
20230921,105700,14593481750,2285,2285,2290,2285,3344
|
|
20230921,105600,14585832560,2285,2285,2285,2280,3644
|
|
20230921,105500,14577521405,2280,2280,2285,2280,924
|
|
20230921,105400,14575412910,2280,2280,2285,2280,927
|
|
20230921,105300,14573295850,2280,2275,2280,2275,2182
|
|
20230921,105200,14568321875,2270,2275,2275,2270,6735
|
|
20230921,105100,14553019010,2280,2285,2285,2280,4968
|
|
20230921,105000,14541682775,2280,2280,2285,2280,2362
|
|
20230921,104900,14536294840,2280,2275,2280,2270,3625
|
|
20230921,104800,14528042765,2275,2280,2280,2275,1145
|
|
20230921,104700,14525432285,2280,2290,2290,2275,5588
|
|
20230921,104600,14512666165,2295,2300,2300,2270,13678
|
|
20230921,104500,14481294695,2300,2300,2305,2300,2522
|
|
20230921,104400,14475484240,2305,2295,2305,2290,18553
|
|
20230921,104300,14432855020,2295,2285,2295,2285,11851
|
|
20230921,104200,14405724550,2285,2275,2285,2265,14761
|
|
20230921,104100,14372129655,2270,2270,2275,2260,4410
|
|
20230921,104000,14362127915,2270,2245,2270,2245,35015
|
|
20230921,103900,14283138775,2250,2250,2250,2245,12881
|
|
20230921,103800,14254161490,2250,2255,2255,2250,25692
|
|
20230921,103700,14196341365,2255,2255,2255,2250,11060
|
|
20230921,103600,14171404950,2260,2255,2265,2255,663
|
|
20230921,103500,14169908090,2255,2260,2265,2255,3055
|
|
20230921,103400,14163011640,2260,2260,2265,2260,143
|
|
20230921,103300,14162688355,2260,2255,2265,2255,9533
|
|
20230921,103200,14141191310,2255,2265,2265,2255,742
|
|
20230921,103100,14139513080,2255,2250,2265,2250,8011
|
|
20230921,103000,14121457530,2255,2255,2255,2250,13935
|
|
20230921,102900,14090067630,2255,2255,2260,2255,1901
|
|
20230921,102800,14085780500,2255,2265,2265,2255,3440
|
|
20230921,102700,14078012390,2260,2270,2275,2260,4122
|
|
20230921,102600,14068659415,2275,2275,2275,2270,283
|
|
20230921,102500,14068016060,2275,2260,2275,2260,2598
|
|
20230921,102400,14062116240,2255,2255,2270,2255,16428
|
|
20230921,102300,14025033825,2255,2260,2260,2250,3545
|
|
20230921,102200,14017051895,2255,2265,2265,2250,23051
|
|
20230921,102100,13965014020,2265,2265,2270,2260,4033
|
|
20230921,102000,13955879440,2265,2260,2265,2255,7443
|
|
20230921,101900,13939058810,2265,2265,2285,2260,3382
|
|
20230921,101800,13931386310,2285,2280,2285,2265,15113
|
|
20230921,101700,13896991920,2285,2285,2295,2280,4743
|
|
20230921,101600,13886148790,2285,2285,2290,2285,7054
|
|
20230921,101500,13870024575,2285,2285,2295,2280,9414
|
|
20230921,101400,13848507710,2290,2295,2300,2290,6953
|
|
20230921,101300,13832576055,2290,2295,2300,2290,21677
|
|
20230921,101200,13782807610,2295,2280,2295,2280,13577
|
|
20230921,101100,13751726865,2285,2270,2285,2265,10762
|
|
20230921,101000,13727228185,2270,2250,2270,2250,23203
|
|
20230921,100900,13674843710,2250,2245,2255,2245,18807
|
|
20230921,100800,13632547425,2250,2235,2255,2235,16894
|
|
20230921,100700,13594580150,2240,2245,2255,2235,47461
|
|
20230921,100600,13488137760,2240,2275,2280,2230,92617
|
|
20230921,100500,13279264105,2280,2310,2310,2275,75295
|
|
20230921,100400,13106553375,2310,2310,2315,2300,14450
|
|
20230921,100300,13073249635,2305,2325,2330,2305,28400
|
|
20230921,100200,13007481585,2320,2325,2325,2320,3299
|
|
20230921,100100,12999820690,2325,2320,2325,2305,19718
|
|
20230921,100000,12954145310,2315,2305,2325,2300,26612
|
|
20230921,095900,12892696350,2305,2315,2315,2305,22068
|
|
20230921,095800,12841781270,2315,2325,2325,2310,10998
|
|
20230921,095700,12816319750,2315,2305,2330,2305,15863
|
|
20230921,095600,12779672120,2310,2320,2330,2305,15786
|
|
20230921,095500,12743176895,2335,2330,2335,2315,12742
|
|
20230921,095400,12713573585,2330,2340,2340,2330,8616
|
|
20230921,095300,12693480165,2340,2335,2340,2335,8646
|
|
20230921,095200,12673287260,2335,2335,2340,2330,1933
|
|
20230921,095100,12668772560,2335,2330,2340,2320,10395
|
|
20230921,095000,12644512930,2330,2315,2330,2315,10873
|
|
20230921,094900,12619280000,2315,2310,2320,2310,8286
|
|
20230921,094800,12600090115,2310,2330,2330,2310,16738
|
|
20230921,094700,12561271080,2330,2340,2345,2330,18349
|
|
20230921,094600,12518420300,2340,2300,2345,2300,39702
|
|
20230921,094500,12426262990,2305,2315,2320,2300,97227
|
|
20230921,094400,12201963205,2315,2330,2335,2315,36093
|
|
20230921,094300,12118154190,2330,2330,2335,2325,25726
|
|
20230921,094200,12058231680,2330,2335,2340,2330,18883
|
|
20230921,094100,12014169610,2340,2340,2345,2330,21801
|
|
20230921,094000,11963223345,2340,2350,2355,2335,21260
|
|
20230921,093900,11913370250,2350,2355,2360,2350,17157
|
|
20230921,093800,11873024650,2360,2370,2370,2350,17249
|
|
20230921,093700,11832348710,2370,2380,2385,2360,18223
|
|
20230921,093600,11789095415,2380,2390,2395,2380,11155
|
|
20230921,093500,11762451100,2385,2395,2395,2385,42741
|
|
20230921,093400,11660353100,2395,2380,2395,2375,40148
|
|
20230921,093300,11564470440,2375,2365,2380,2365,27017
|
|
20230921,093200,11500349460,2365,2355,2365,2345,17083
|
|
20230921,093100,11460013790,2345,2345,2360,2340,20588
|
|
20230921,093000,11411720530,2340,2340,2345,2330,28742
|
|
20230921,092900,11344544860,2345,2350,2365,2340,15072
|
|
20230921,092800,11309000635,2360,2365,2365,2330,38285
|
|
20230921,092700,11219208155,2365,2370,2380,2355,69868
|
|
20230921,092600,11053685580,2370,2380,2380,2370,19934
|
|
20230921,092500,11006361210,2380,2375,2385,2370,7893
|
|
20230921,092400,10987568850,2380,2375,2385,2365,18750
|
|
20230921,092300,10943006830,2375,2390,2395,2365,33360
|
|
20230921,092200,10863611945,2390,2385,2400,2380,73641
|
|
20230921,092100,10687678760,2380,2335,2385,2325,57523
|
|
20230921,092000,10552394350,2335,2350,2360,2330,51733
|
|
20230921,091900,10431201980,2360,2375,2380,2350,47799
|
|
20230921,091800,10318379220,2375,2365,2380,2360,31637
|
|
20230921,091700,10243509910,2360,2395,2400,2360,48753
|
|
20230921,091600,10127676885,2400,2415,2415,2395,80452
|
|
20230921,091500,9934348630,2415,2405,2415,2400,72641
|
|
20230921,091400,9759349565,2410,2400,2410,2395,50068
|
|
20230921,091300,9638931320,2400,2405,2410,2380,52625
|
|
20230921,091200,9513036745,2405,2410,2420,2390,69593
|
|
20230921,091100,9345581245,2420,2365,2420,2360,163485
|
|
20230921,091000,8953437410,2365,2310,2370,2300,167345
|
|
20230921,090900,8563153475,2310,2355,2370,2300,192235
|
|
20230921,090800,8113281065,2355,2400,2400,2355,160541
|
|
20230921,090700,7732370420,2400,2425,2430,2395,137519
|
|
20230921,090600,7400934340,2425,2455,2460,2420,175217
|
|
20230921,090500,6973581135,2455,2425,2460,2415,201113
|
|
20230921,090400,6483392295,2430,2400,2430,2400,140731
|
|
20230921,090300,6143070260,2400,2385,2410,2380,152550
|
|
20230921,090200,5777993560,2385,2415,2430,2385,219776
|
|
20230921,090100,5247659260,2425,2380,2470,2350,701739
|
|
20230921,090000,3553294780,2380,2350,2500,2340,1470831
|