643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,193900,11644978980,5280,5280,5280,5280,0
|
|
20230817,193800,11644978980,5280,5280,5280,5280,0
|
|
20230817,193700,11644978980,5280,5280,5280,5280,0
|
|
20230817,193600,11644978980,5280,5280,5280,5280,0
|
|
20230817,193500,11644978980,5280,5280,5280,5280,0
|
|
20230817,193400,11644978980,5280,5280,5280,5280,0
|
|
20230817,193300,11644978980,5280,5280,5280,5280,0
|
|
20230817,193200,11644978980,5280,5280,5280,5280,0
|
|
20230817,193100,11644978980,5280,5280,5280,5280,0
|
|
20230817,193000,11644978980,5280,5280,5280,5280,0
|
|
20230817,192900,11644978980,5280,5280,5280,5280,0
|
|
20230817,192800,11644978980,5280,5280,5280,5280,0
|
|
20230817,192700,11644978980,5280,5280,5280,5280,0
|
|
20230817,192600,11644978980,5280,5280,5280,5280,0
|
|
20230817,192500,11644978980,5280,5280,5280,5280,0
|
|
20230817,192400,11644978980,5280,5280,5280,5280,0
|
|
20230817,192300,11644978980,5280,5280,5280,5280,0
|
|
20230817,192200,11644978980,5280,5280,5280,5280,0
|
|
20230817,192100,11644978980,5280,5280,5280,5280,0
|
|
20230817,192000,11644978980,5280,5280,5280,5280,0
|
|
20230817,191900,11644978980,5280,5280,5280,5280,0
|
|
20230817,191800,11644978980,5280,5280,5280,5280,0
|
|
20230817,191700,11644978980,5280,5280,5280,5280,0
|
|
20230817,191600,11644978980,5280,5280,5280,5280,0
|
|
20230817,191500,11644978980,5280,5280,5280,5280,0
|
|
20230817,191400,11644978980,5280,5280,5280,5280,0
|
|
20230817,191300,11644978980,5280,5280,5280,5280,0
|
|
20230817,191200,11644978980,5280,5280,5280,5280,0
|
|
20230817,191100,11644978980,5280,5280,5280,5280,0
|
|
20230817,191000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,190900,11644978980,5280,5280,5280,5280,0
|
|
20230817,190800,11644978980,5280,5280,5280,5280,0
|
|
20230817,190700,11644978980,5280,5280,5280,5280,0
|
|
20230817,190600,11644978980,5280,5280,5280,5280,0
|
|
20230817,190500,11644978980,5280,5280,5280,5280,0
|
|
20230817,190400,11644978980,5280,5280,5280,5280,0
|
|
20230817,190300,11644978980,5280,5280,5280,5280,0
|
|
20230817,190200,11644978980,5280,5280,5280,5280,0
|
|
20230817,190100,11644978980,5280,5280,5280,5280,0
|
|
20230817,190000,11644978980,5280,5280,5280,5280,0
|
|
20230817,185900,11644978980,5280,5280,5280,5280,0
|
|
20230817,185800,11644978980,5280,5280,5280,5280,0
|
|
20230817,185700,11644978980,5280,5280,5280,5280,0
|
|
20230817,185600,11644978980,5280,5280,5280,5280,0
|
|
20230817,185500,11644978980,5280,5280,5280,5280,0
|
|
20230817,185400,11644978980,5280,5280,5280,5280,0
|
|
20230817,185300,11644978980,5280,5280,5280,5280,0
|
|
20230817,185200,11644978980,5280,5280,5280,5280,0
|
|
20230817,185100,11644978980,5280,5280,5280,5280,0
|
|
20230817,185000,11644978980,5280,5280,5280,5280,0
|
|
20230817,184900,11644978980,5280,5280,5280,5280,0
|
|
20230817,184800,11644978980,5280,5280,5280,5280,0
|
|
20230817,184700,11644978980,5280,5280,5280,5280,0
|
|
20230817,184600,11644978980,5280,5280,5280,5280,0
|
|
20230817,184500,11644978980,5280,5280,5280,5280,0
|
|
20230817,184400,11644978980,5280,5280,5280,5280,0
|
|
20230817,184300,11644978980,5280,5280,5280,5280,0
|
|
20230817,184200,11644978980,5280,5280,5280,5280,0
|
|
20230817,184100,11644978980,5280,5280,5280,5280,0
|
|
20230817,184000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,183900,11644978980,5280,5280,5280,5280,0
|
|
20230817,183800,11644978980,5280,5280,5280,5280,0
|
|
20230817,183700,11644978980,5280,5280,5280,5280,0
|
|
20230817,183600,11644978980,5280,5280,5280,5280,0
|
|
20230817,183500,11644978980,5280,5280,5280,5280,0
|
|
20230817,183400,11644978980,5280,5280,5280,5280,0
|
|
20230817,183300,11644978980,5280,5280,5280,5280,0
|
|
20230817,183200,11644978980,5280,5280,5280,5280,0
|
|
20230817,183100,11644978980,5280,5280,5280,5280,0
|
|
20230817,183000,11644978980,5280,5280,5280,5280,0
|
|
20230817,182900,11644978980,5280,5280,5280,5280,0
|
|
20230817,182800,11644978980,5280,5280,5280,5280,0
|
|
20230817,182700,11644978980,5280,5280,5280,5280,0
|
|
20230817,182600,11644978980,5280,5280,5280,5280,0
|
|
20230817,182500,11644978980,5280,5280,5280,5280,0
|
|
20230817,182400,11644978980,5280,5280,5280,5280,0
|
|
20230817,182300,11644978980,5280,5280,5280,5280,0
|
|
20230817,182200,11644978980,5280,5280,5280,5280,0
|
|
20230817,182100,11644978980,5280,5280,5280,5280,0
|
|
20230817,182000,11644978980,5280,5280,5280,5280,0
|
|
20230817,181900,11644978980,5280,5280,5280,5280,0
|
|
20230817,181800,11644978980,5280,5280,5280,5280,0
|
|
20230817,181700,11644978980,5280,5280,5280,5280,0
|
|
20230817,181600,11644978980,5280,5280,5280,5280,0
|
|
20230817,181500,11644978980,5280,5280,5280,5280,0
|
|
20230817,181400,11644978980,5280,5280,5280,5280,0
|
|
20230817,181300,11644978980,5280,5280,5280,5280,0
|
|
20230817,181200,11644978980,5280,5280,5280,5280,0
|
|
20230817,181100,11644978980,5280,5280,5280,5280,0
|
|
20230817,181000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,180900,11644978980,5280,5280,5280,5280,0
|
|
20230817,180800,11644978980,5280,5280,5280,5280,0
|
|
20230817,180700,11644978980,5280,5280,5280,5280,0
|
|
20230817,180600,11644978980,5280,5280,5280,5280,0
|
|
20230817,180500,11644978980,5280,5280,5280,5280,0
|
|
20230817,180400,11644978980,5280,5280,5280,5280,0
|
|
20230817,180300,11644978980,5280,5280,5280,5280,0
|
|
20230817,180200,11644978980,5280,5280,5280,5280,0
|
|
20230817,180100,11644978980,5280,5280,5280,5280,0
|
|
20230817,180000,11644978980,5280,5280,5280,5280,0
|
|
20230817,175900,11644978980,5280,5280,5280,5280,0
|
|
20230817,175800,11644978980,5280,5280,5280,5280,0
|
|
20230817,175700,11644978980,5280,5280,5280,5280,0
|
|
20230817,175600,11644978980,5280,5280,5280,5280,0
|
|
20230817,175500,11644978980,5280,5280,5280,5280,0
|
|
20230817,175400,11644978980,5280,5280,5280,5280,0
|
|
20230817,175300,11644978980,5280,5280,5280,5280,0
|
|
20230817,175200,11644978980,5280,5280,5280,5280,0
|
|
20230817,175100,11644978980,5280,5280,5280,5280,0
|
|
20230817,175000,11644978980,5280,5280,5280,5280,0
|
|
20230817,174900,11644978980,5280,5280,5280,5280,0
|
|
20230817,174800,11644978980,5280,5280,5280,5280,0
|
|
20230817,174700,11644978980,5280,5280,5280,5280,0
|
|
20230817,174600,11644978980,5280,5280,5280,5280,0
|
|
20230817,174500,11644978980,5280,5280,5280,5280,0
|
|
20230817,174400,11644978980,5280,5280,5280,5280,0
|
|
20230817,174300,11644978980,5280,5280,5280,5280,0
|
|
20230817,174200,11644978980,5280,5280,5280,5280,0
|
|
20230817,174100,11644978980,5280,5280,5280,5280,0
|
|
20230817,174000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,173900,11644978980,5280,5280,5280,5280,0
|
|
20230817,173800,11644978980,5280,5280,5280,5280,0
|
|
20230817,173700,11644978980,5280,5280,5280,5280,0
|
|
20230817,173600,11644978980,5280,5280,5280,5280,0
|
|
20230817,173500,11644978980,5280,5280,5280,5280,0
|
|
20230817,173400,11644978980,5280,5280,5280,5280,0
|
|
20230817,173300,11644978980,5280,5280,5280,5280,0
|
|
20230817,173200,11644978980,5280,5280,5280,5280,0
|
|
20230817,173100,11644978980,5280,5280,5280,5280,0
|
|
20230817,173000,11644978980,5280,5280,5280,5280,0
|
|
20230817,172900,11644978980,5280,5280,5280,5280,0
|
|
20230817,172800,11644978980,5280,5280,5280,5280,0
|
|
20230817,172700,11644978980,5280,5280,5280,5280,0
|
|
20230817,172600,11644978980,5280,5280,5280,5280,0
|
|
20230817,172500,11644978980,5280,5280,5280,5280,0
|
|
20230817,172400,11644978980,5280,5280,5280,5280,0
|
|
20230817,172300,11644978980,5280,5280,5280,5280,0
|
|
20230817,172200,11644978980,5280,5280,5280,5280,0
|
|
20230817,172100,11644978980,5280,5280,5280,5280,0
|
|
20230817,172000,11644978980,5280,5280,5280,5280,0
|
|
20230817,171900,11644978980,5280,5280,5280,5280,0
|
|
20230817,171800,11644978980,5280,5280,5280,5280,0
|
|
20230817,171700,11644978980,5280,5280,5280,5280,0
|
|
20230817,171600,11644978980,5280,5280,5280,5280,0
|
|
20230817,171500,11644978980,5280,5280,5280,5280,0
|
|
20230817,171400,11644978980,5280,5280,5280,5280,0
|
|
20230817,171300,11644978980,5280,5280,5280,5280,0
|
|
20230817,171200,11644978980,5280,5280,5280,5280,0
|
|
20230817,171100,11644978980,5280,5280,5280,5280,0
|
|
20230817,171000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,170900,11644978980,5280,5280,5280,5280,0
|
|
20230817,170800,11644978980,5280,5280,5280,5280,0
|
|
20230817,170700,11644978980,5280,5280,5280,5280,0
|
|
20230817,170600,11644978980,5280,5280,5280,5280,0
|
|
20230817,170500,11644978980,5280,5280,5280,5280,0
|
|
20230817,170400,11644978980,5280,5280,5280,5280,0
|
|
20230817,170300,11644978980,5280,5280,5280,5280,0
|
|
20230817,170200,11644978980,5280,5280,5280,5280,0
|
|
20230817,170100,11644978980,5280,5280,5280,5280,0
|
|
20230817,170000,11644978980,5280,5280,5280,5280,0
|
|
20230817,165900,11644978980,5280,5280,5280,5280,0
|
|
20230817,165800,11644978980,5280,5280,5280,5280,0
|
|
20230817,165700,11644978980,5280,5280,5280,5280,0
|
|
20230817,165600,11644978980,5280,5280,5280,5280,0
|
|
20230817,165500,11644978980,5280,5280,5280,5280,0
|
|
20230817,165400,11644978980,5280,5280,5280,5280,0
|
|
20230817,165300,11644978980,5280,5280,5280,5280,0
|
|
20230817,165200,11644978980,5280,5280,5280,5280,0
|
|
20230817,165100,11644978980,5280,5280,5280,5280,0
|
|
20230817,165000,11644978980,5280,5280,5280,5280,0
|
|
20230817,164900,11644978980,5280,5280,5280,5280,0
|
|
20230817,164800,11644978980,5280,5280,5280,5280,0
|
|
20230817,164700,11644978980,5280,5280,5280,5280,0
|
|
20230817,164600,11644978980,5280,5280,5280,5280,0
|
|
20230817,164500,11644978980,5280,5280,5280,5280,0
|
|
20230817,164400,11644978980,5280,5280,5280,5280,0
|
|
20230817,164300,11644978980,5280,5280,5280,5280,0
|
|
20230817,164200,11644978980,5280,5280,5280,5280,0
|
|
20230817,164100,11644978980,5280,5280,5280,5280,0
|
|
20230817,164000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,163900,11644978980,5280,5280,5280,5280,0
|
|
20230817,163800,11644978980,5280,5280,5280,5280,0
|
|
20230817,163700,11644978980,5280,5280,5280,5280,0
|
|
20230817,163600,11644978980,5280,5280,5280,5280,0
|
|
20230817,163500,11644978980,5280,5280,5280,5280,0
|
|
20230817,163400,11644978980,5280,5280,5280,5280,0
|
|
20230817,163300,11644978980,5280,5280,5280,5280,0
|
|
20230817,163200,11644978980,5280,5280,5280,5280,0
|
|
20230817,163100,11644978980,5280,5280,5280,5280,0
|
|
20230817,163000,11644978980,5280,5280,5280,5280,0
|
|
20230817,162900,11644978980,5280,5280,5280,5280,0
|
|
20230817,162800,11644978980,5280,5280,5280,5280,0
|
|
20230817,162700,11644978980,5280,5280,5280,5280,0
|
|
20230817,162600,11644978980,5280,5280,5280,5280,0
|
|
20230817,162500,11644978980,5280,5280,5280,5280,0
|
|
20230817,162400,11644978980,5280,5280,5280,5280,0
|
|
20230817,162300,11644978980,5280,5280,5280,5280,0
|
|
20230817,162200,11644978980,5280,5280,5280,5280,0
|
|
20230817,162100,11644978980,5280,5280,5280,5280,0
|
|
20230817,162000,11644978980,5280,5280,5280,5280,0
|
|
20230817,161900,11644978980,5280,5280,5280,5280,0
|
|
20230817,161800,11644978980,5280,5280,5280,5280,0
|
|
20230817,161700,11644978980,5280,5280,5280,5280,0
|
|
20230817,161600,11644978980,5280,5280,5280,5280,0
|
|
20230817,161500,11644978980,5280,5280,5280,5280,0
|
|
20230817,161400,11644978980,5280,5280,5280,5280,0
|
|
20230817,161300,11644978980,5280,5280,5280,5280,0
|
|
20230817,161200,11644978980,5280,5280,5280,5280,0
|
|
20230817,161100,11644978980,5280,5280,5280,5280,0
|
|
20230817,161000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,160900,11644978980,5280,5280,5280,5280,0
|
|
20230817,160800,11644978980,5280,5280,5280,5280,0
|
|
20230817,160700,11644978980,5280,5280,5280,5280,0
|
|
20230817,160600,11644978980,5280,5280,5280,5280,0
|
|
20230817,160500,11644978980,5280,5280,5280,5280,0
|
|
20230817,160400,11644978980,5280,5280,5280,5280,0
|
|
20230817,160300,11644978980,5280,5280,5280,5280,0
|
|
20230817,160200,11644978980,5280,5280,5280,5280,0
|
|
20230817,160100,11644978980,5280,5280,5280,5280,0
|
|
20230817,160000,11644978980,5280,5280,5280,5280,0
|
|
20230817,155900,11644978980,5280,5280,5280,5280,0
|
|
20230817,155800,11644978980,5280,5280,5280,5280,0
|
|
20230817,155700,11644978980,5280,5280,5280,5280,0
|
|
20230817,155600,11644978980,5280,5280,5280,5280,0
|
|
20230817,155500,11644978980,5280,5280,5280,5280,0
|
|
20230817,155400,11644978980,5280,5280,5280,5280,0
|
|
20230817,155300,11644978980,5280,5280,5280,5280,0
|
|
20230817,155200,11644978980,5280,5280,5280,5280,0
|
|
20230817,155100,11644978980,5280,5280,5280,5280,0
|
|
20230817,155000,11644978980,5280,5280,5280,5280,0
|
|
20230817,154900,11644978980,5280,5280,5280,5280,0
|
|
20230817,154800,11644978980,5280,5280,5280,5280,0
|
|
20230817,154700,11644978980,5280,5280,5280,5280,0
|
|
20230817,154600,11644978980,5280,5280,5280,5280,0
|
|
20230817,154500,11644978980,5280,5280,5280,5280,0
|
|
20230817,154400,11644978980,5280,5280,5280,5280,0
|
|
20230817,154300,11644978980,5280,5280,5280,5280,0
|
|
20230817,154200,11644978980,5280,5280,5280,5280,0
|
|
20230817,154100,11644978980,5280,5280,5280,5280,0
|
|
20230817,154000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,153900,11644978980,5280,5280,5280,5280,0
|
|
20230817,153800,11644978980,5280,5280,5280,5280,0
|
|
20230817,153700,11644978980,5280,5280,5280,5280,0
|
|
20230817,153600,11644978980,5280,5280,5280,5280,0
|
|
20230817,153500,11644978980,5280,5280,5280,5280,0
|
|
20230817,153400,11644978980,5280,5280,5280,5280,0
|
|
20230817,153300,11644978980,5280,5280,5280,5280,0
|
|
20230817,153200,11644978980,5280,5280,5280,5280,0
|
|
20230817,153100,11644978980,5280,5280,5280,5280,0
|
|
20230817,153000,11644978980,5280,5280,5280,5280,35100
|
|
20230817,152900,11459650980,5320,5320,5320,5320,0
|
|
20230817,152800,11459650980,5320,5320,5320,5320,0
|
|
20230817,152700,11459650980,5320,5320,5320,5320,0
|
|
20230817,152600,11459650980,5320,5320,5320,5320,0
|
|
20230817,152500,11459650980,5320,5320,5320,5320,0
|
|
20230817,152400,11459650980,5320,5320,5320,5320,0
|
|
20230817,152300,11459650980,5320,5320,5320,5320,0
|
|
20230817,152200,11459650980,5320,5320,5320,5320,0
|
|
20230817,152100,11459650980,5320,5320,5320,5320,0
|
|
20230817,152000,11459650980,5320,5320,5320,5320,0
|
|
20230817,151900,11459650980,5320,5290,5330,5290,12689
|
|
20230817,151800,11392353220,5300,5300,5300,5290,8010
|
|
20230817,151700,11349944300,5310,5300,5310,5300,2121
|
|
20230817,151600,11338695310,5310,5320,5320,5300,7012
|
|
20230817,151500,11301454840,5320,5300,5320,5290,2514
|
|
20230817,151400,11288112360,5290,5290,5300,5280,5382
|
|
20230817,151300,11259621330,5290,5280,5300,5280,10283
|
|
20230817,151200,11205247840,5290,5290,5290,5280,4903
|
|
20230817,151100,11179332370,5290,5300,5300,5290,1734
|
|
20230817,151000,11170153490,5300,5290,5320,5280,3492
|
|
20230817,150900,11151695860,5290,5330,5330,5270,28083
|
|
20230817,150800,11002971050,5330,5330,5330,5330,401
|
|
20230817,150700,11000833720,5320,5340,5340,5320,1444
|
|
20230817,150600,10993136230,5340,5330,5340,5320,1559
|
|
20230817,150500,10984838050,5330,5340,5340,5320,1629
|
|
20230817,150400,10976167270,5340,5330,5340,5320,3131
|
|
20230817,150300,10959488800,5330,5320,5330,5320,707
|
|
20230817,150200,10955726270,5330,5310,5330,5310,2095
|
|
20230817,150100,10944579600,5310,5320,5330,5310,5726
|
|
20230817,150000,10914157380,5320,5310,5320,5310,1718
|
|
20230817,145900,10905024080,5310,5330,5330,5310,6817
|
|
20230817,145800,10868785690,5330,5330,5330,5320,2045
|
|
20230817,145700,10857891980,5330,5320,5340,5320,2964
|
|
20230817,145600,10842095480,5320,5280,5350,5280,18915
|
|
20230817,145500,10741749980,5290,5330,5330,5280,78026
|
|
20230817,145400,10327804620,5330,5330,5330,5320,2601
|
|
20230817,145300,10313953810,5330,5330,5340,5330,962
|
|
20230817,145200,10308822530,5330,5340,5340,5330,16072
|
|
20230817,145100,10223130480,5340,5350,5350,5340,3683
|
|
20230817,145000,10203462070,5350,5350,5350,5340,8354
|
|
20230817,144900,10158845000,5350,5350,5350,5350,3037
|
|
20230817,144800,10142597050,5360,5350,5360,5350,2781
|
|
20230817,144700,10127717710,5350,5360,5360,5350,5416
|
|
20230817,144600,10098709700,5360,5360,5370,5360,891
|
|
20230817,144500,10093933740,5360,5360,5370,5350,737
|
|
20230817,144400,10089986720,5360,5360,5370,5350,942
|
|
20230817,144300,10084939830,5360,5360,5370,5360,350
|
|
20230817,144200,10083063780,5370,5360,5370,5360,1146
|
|
20230817,144100,10076921050,5370,5360,5370,5360,670
|
|
20230817,144000,10073329400,5360,5350,5360,5350,553
|
|
20230817,143900,10070365330,5350,5350,5370,5350,3601
|
|
20230817,143800,10051087920,5350,5360,5370,5350,745
|
|
20230817,143700,10047094500,5360,5340,5360,5340,4320
|
|
20230817,143600,10023990560,5340,5350,5350,5340,14073
|
|
20230817,143500,9948703440,5360,5350,5360,5350,4211
|
|
20230817,143400,9926173470,5360,5360,5360,5350,8522
|
|
20230817,143300,9880495750,5360,5370,5370,5360,4985
|
|
20230817,143200,9853752010,5380,5370,5380,5370,600
|
|
20230817,143100,9850527480,5370,5380,5380,5370,178
|
|
20230817,143000,9849571600,5370,5380,5380,5370,3101
|
|
20230817,142900,9832895460,5390,5390,5390,5380,3795
|
|
20230817,142800,9812450280,5390,5370,5390,5370,1710
|
|
20230817,142700,9803250110,5380,5360,5380,5360,2855
|
|
20230817,142600,9787903780,5370,5380,5380,5370,951
|
|
20230817,142500,9782796500,5370,5370,5370,5360,2013
|
|
20230817,142400,9772002660,5370,5370,5380,5360,8544
|
|
20230817,142300,9726106240,5370,5380,5380,5370,765
|
|
20230817,142200,9721993870,5370,5370,5380,5370,443
|
|
20230817,142100,9719613570,5370,5380,5380,5370,403
|
|
20230817,142000,9717447300,5380,5370,5380,5370,677
|
|
20230817,141900,9713806860,5380,5380,5380,5370,1226
|
|
20230817,141800,9707215150,5380,5380,5390,5380,2676
|
|
20230817,141700,9692804690,5380,5380,5390,5370,2007
|
|
20230817,141600,9682001850,5380,5370,5380,5370,1421
|
|
20230817,141500,9674367810,5360,5360,5370,5360,419
|
|
20230817,141400,9672121310,5370,5360,5370,5350,2171
|
|
20230817,141300,9660486840,5360,5350,5360,5350,1135
|
|
20230817,141200,9654413360,5360,5360,5360,5350,634
|
|
20230817,141100,9651016800,5360,5360,5370,5360,3950
|
|
20230817,141000,9629844470,5370,5360,5380,5360,1020
|
|
20230817,140900,9624372800,5360,5370,5380,5360,5274
|
|
20230817,140800,9596043990,5370,5370,5370,5370,656
|
|
20230817,140700,9592521270,5370,5360,5370,5360,1452
|
|
20230817,140600,9584727230,5370,5350,5380,5350,2045
|
|
20230817,140500,9573769460,5350,5370,5370,5350,10789
|
|
20230817,140400,9515946220,5370,5370,5380,5370,1701
|
|
20230817,140300,9506801850,5380,5380,5380,5370,187
|
|
20230817,140200,9505797560,5380,5370,5380,5370,843
|
|
20230817,140100,9501269650,5370,5380,5380,5370,2066
|
|
20230817,140000,9490171270,5380,5370,5380,5360,5618
|
|
20230817,135900,9459980840,5370,5360,5370,5360,448
|
|
20230817,135800,9457576890,5360,5360,5370,5360,414
|
|
20230817,135700,9455357170,5360,5360,5370,5360,1338
|
|
20230817,135600,9448184170,5370,5360,5370,5360,1513
|
|
20230817,135500,9440066470,5360,5370,5370,5360,411
|
|
20230817,135400,9437861480,5370,5370,5370,5360,781
|
|
20230817,135300,9433669190,5370,5370,5370,5360,2704
|
|
20230817,135200,9419168380,5370,5380,5390,5370,381
|
|
20230817,135100,9417121160,5380,5360,5380,5360,1581
|
|
20230817,135000,9408631290,5370,5350,5370,5350,1419
|
|
20230817,134900,9401027090,5360,5360,5360,5360,2152
|
|
20230817,134800,9389492370,5370,5360,5370,5360,339
|
|
20230817,134700,9387674300,5360,5360,5360,5350,562
|
|
20230817,134600,9384663650,5360,5370,5370,5350,1755
|
|
20230817,134500,9375262780,5370,5360,5370,5360,5939
|
|
20230817,134400,9343424830,5370,5380,5380,5370,4891
|
|
20230817,134300,9317152980,5380,5380,5390,5380,1511
|
|
20230817,134200,9309017330,5380,5380,5380,5380,340
|
|
20230817,134100,9307188130,5380,5390,5400,5370,1262
|
|
20230817,134000,9300408020,5370,5380,5380,5370,2516
|
|
20230817,133900,9286874540,5380,5390,5400,5380,2212
|
|
20230817,133800,9274951950,5390,5370,5400,5370,3167
|
|
20230817,133700,9257910840,5370,5370,5370,5370,2528
|
|
20230817,133600,9244335480,5370,5370,5370,5360,5007
|
|
20230817,133500,9217466620,5370,5370,5370,5370,277
|
|
20230817,133400,9215979130,5370,5360,5380,5360,761
|
|
20230817,133300,9211893460,5360,5380,5380,5360,6495
|
|
20230817,133200,9177062260,5370,5370,5380,5370,880
|
|
20230817,133100,9172333700,5380,5370,5380,5370,2282
|
|
20230817,133000,9160059350,5380,5370,5380,5370,1668
|
|
20230817,132900,9151087180,5380,5370,5380,5370,171
|
|
20230817,132800,9150168890,5370,5380,5380,5370,705
|
|
20230817,132700,9146382980,5380,5370,5380,5370,2664
|
|
20230817,132600,9132053840,5380,5400,5400,5380,3881
|
|
20230817,132500,9111133330,5390,5390,5400,5390,3839
|
|
20230817,132400,9090416120,5390,5390,5400,5390,328
|
|
20230817,132300,9088646750,5400,5400,5400,5400,527
|
|
20230817,132200,9085800950,5400,5390,5400,5390,2380
|
|
20230817,132100,9072951230,5390,5390,5390,5390,647
|
|
20230817,132000,9069463900,5390,5380,5400,5360,170
|
|
20230817,131900,9068549380,5360,5400,5400,5360,9914
|
|
20230817,131800,9015363270,5410,5380,5410,5370,1727
|
|
20230817,131700,9006047940,5380,5380,5380,5380,235
|
|
20230817,131600,9004783640,5380,5390,5390,5370,7073
|
|
20230817,131500,8966791500,5380,5390,5390,5380,3377
|
|
20230817,131400,8948605310,5400,5400,5400,5390,637
|
|
20230817,131300,8945167380,5390,5400,5400,5390,888
|
|
20230817,131200,8940375330,5400,5390,5410,5390,907
|
|
20230817,131100,8935482950,5390,5390,5390,5370,2253
|
|
20230817,131000,8923381570,5370,5380,5390,5370,3770
|
|
20230817,130900,8903115910,5390,5390,5390,5390,1027
|
|
20230817,130800,8897580380,5390,5400,5400,5390,478
|
|
20230817,130700,8895002650,5400,5410,5410,5400,1235
|
|
20230817,130600,8888332570,5400,5400,5410,5400,371
|
|
20230817,130500,8886328950,5410,5410,5410,5400,247
|
|
20230817,130400,8884994350,5410,5410,5410,5400,308
|
|
20230817,130300,8883330460,5410,5390,5410,5380,3611
|
|
20230817,130200,8863826180,5390,5380,5390,5380,329
|
|
20230817,130100,8862056140,5380,5380,5380,5380,228
|
|
20230817,130000,8860829500,5380,5360,5380,5360,4445
|
|
20230817,125900,8836963360,5370,5370,5370,5360,3719
|
|
20230817,125800,8816995060,5380,5370,5380,5370,408
|
|
20230817,125700,8814801830,5370,5380,5380,5370,1620
|
|
20230817,125600,8806101370,5380,5390,5390,5380,1997
|
|
20230817,125500,8795352140,5390,5390,5390,5380,3392
|
|
20230817,125400,8777087050,5380,5380,5390,5370,1799
|
|
20230817,125300,8767411340,5380,5390,5390,5370,468
|
|
20230817,125200,8764894500,5370,5400,5400,5370,22630
|
|
20230817,125100,8642962140,5400,5400,5400,5400,386
|
|
20230817,125000,8640877740,5400,5390,5410,5390,3207
|
|
20230817,124900,8623569600,5400,5400,5400,5400,3526
|
|
20230817,124800,8604529200,5400,5400,5400,5400,351
|
|
20230817,124700,8602633800,5400,5400,5410,5400,643
|
|
20230817,124600,8599161590,5400,5400,5410,5400,1165
|
|
20230817,124500,8592869540,5400,5410,5410,5390,8587
|
|
20230817,124400,8546497890,5410,5410,5410,5400,1054
|
|
20230817,124300,8540805940,5410,5410,5410,5400,233
|
|
20230817,124200,8539547080,5400,5410,5410,5390,405
|
|
20230817,124100,8537358840,5400,5390,5400,5390,811
|
|
20230817,124000,8532982630,5390,5400,5400,5390,1271
|
|
20230817,123900,8526130960,5390,5400,5410,5390,623
|
|
20230817,123800,8522768900,5400,5420,5420,5400,2989
|
|
20230817,123700,8506615180,5420,5430,5430,5420,38
|
|
20230817,123600,8506409190,5420,5410,5420,5400,943
|
|
20230817,123500,8501302680,5410,5400,5410,5400,1548
|
|
20230817,123400,8492931160,5400,5410,5410,5400,2318
|
|
20230817,123300,8480405560,5410,5400,5410,5400,1020
|
|
20230817,123200,8474889040,5410,5400,5410,5400,818
|
|
20230817,123100,8470470800,5400,5400,5410,5390,1387
|
|
20230817,123000,8462991740,5400,5400,5410,5400,851
|
|
20230817,122900,8458396200,5400,5400,5400,5400,2038
|
|
20230817,122800,8447391000,5390,5390,5400,5390,1642
|
|
20230817,122700,8438529630,5390,5390,5390,5390,502
|
|
20230817,122600,8435823850,5390,5400,5400,5390,2334
|
|
20230817,122500,8423234250,5400,5400,5400,5390,633
|
|
20230817,122400,8419817730,5400,5390,5400,5390,554
|
|
20230817,122300,8416827940,5390,5390,5400,5390,710
|
|
20230817,122200,8413000740,5390,5390,5390,5380,423
|
|
20230817,122100,8410721630,5390,5380,5390,5360,1511
|
|
20230817,122000,8402598290,5380,5360,5380,5360,2908
|
|
20230817,121900,8386986420,5360,5360,5370,5360,1553
|
|
20230817,121800,8378660740,5360,5360,5370,5360,793
|
|
20230817,121700,8374409600,5360,5360,5370,5350,3207
|
|
20230817,121600,8357249190,5360,5360,5360,5360,894
|
|
20230817,121500,8352457350,5360,5370,5370,5360,640
|
|
20230817,121400,8349023980,5370,5370,5370,5370,770
|
|
20230817,121300,8344889080,5370,5380,5380,5370,337
|
|
20230817,121200,8343077730,5380,5360,5380,5360,4609
|
|
20230817,121100,8318371770,5350,5350,5350,5350,239
|
|
20230817,121000,8317093120,5350,5360,5360,5350,3023
|
|
20230817,120900,8300919970,5360,5350,5360,5340,1490
|
|
20230817,120800,8292959600,5350,5360,5360,5340,9267
|
|
20230817,120700,8243393200,5360,5380,5380,5350,5059
|
|
20230817,120600,8216300200,5370,5370,5380,5370,512
|
|
20230817,120500,8213550750,5390,5370,5390,5370,1551
|
|
20230817,120400,8205198860,5360,5350,5360,5350,4917
|
|
20230817,120300,8178868160,5350,5350,5360,5350,1185
|
|
20230817,120200,8172528360,5350,5360,5360,5350,1231
|
|
20230817,120100,8165941770,5360,5360,5370,5350,10802
|
|
20230817,120000,8108107360,5360,5370,5370,5360,2121
|
|
20230817,115900,8096722180,5370,5370,5380,5370,4523
|
|
20230817,115800,8072431370,5380,5380,5390,5360,10420
|
|
20230817,115700,8016467090,5390,5380,5390,5380,387
|
|
20230817,115600,8014382920,5390,5390,5390,5380,3235
|
|
20230817,115500,7996953600,5390,5400,5410,5390,1460
|
|
20230817,115400,7989067060,5400,5400,5400,5400,509
|
|
20230817,115300,7986318460,5400,5400,5400,5400,282
|
|
20230817,115200,7984795660,5410,5410,5410,5400,1489
|
|
20230817,115100,7976753340,5410,5410,5420,5410,230
|
|
20230817,115000,7975509010,5410,5400,5410,5390,774
|
|
20230817,114900,7971330330,5400,5410,5410,5390,3292
|
|
20230817,114800,7953571470,5410,5420,5420,5410,329
|
|
20230817,114700,7951788310,5430,5430,5430,5430,666
|
|
20230817,114600,7948171930,5430,5420,5430,5400,2381
|
|
20230817,114500,7935294230,5420,5440,5450,5420,1942
|
|
20230817,114400,7924749450,5440,5440,5460,5440,2069
|
|
20230817,114300,7913491920,5440,5430,5440,5430,1502
|
|
20230817,114200,7905335040,5440,5450,5450,5440,3022
|
|
20230817,114100,7888880740,5450,5450,5460,5450,861
|
|
20230817,114000,7884184610,5450,5460,5460,5450,2640
|
|
20230817,113900,7869781720,5460,5460,5460,5450,5838
|
|
20230817,113800,7837916380,5460,5440,5460,5440,1338
|
|
20230817,113700,7830621690,5440,5440,5460,5440,1438
|
|
20230817,113600,7822785900,5440,5440,5450,5420,1711
|
|
20230817,113500,7813473980,5440,5420,5450,5410,3355
|
|
20230817,113400,7795299090,5430,5430,5430,5420,2018
|
|
20230817,113300,7784346030,5430,5420,5430,5410,1078
|
|
20230817,113200,7778504930,5420,5400,5420,5400,1967
|
|
20230817,113100,7767867570,5400,5410,5410,5400,2428
|
|
20230817,113000,7754734410,5410,5420,5420,5400,4414
|
|
20230817,112900,7730862950,5420,5420,5430,5420,3337
|
|
20230817,112800,7712772100,5420,5390,5430,5390,9285
|
|
20230817,112700,7662599490,5390,5390,5400,5370,1318
|
|
20230817,112600,7655487200,5390,5370,5390,5360,3282
|
|
20230817,112500,7637862330,5360,5370,5370,5360,1340
|
|
20230817,112400,7630667140,5380,5380,5380,5380,3720
|
|
20230817,112300,7610653540,5380,5380,5380,5380,596
|
|
20230817,112200,7607447060,5380,5380,5380,5370,1247
|
|
20230817,112100,7600747830,5370,5390,5390,5370,1935
|
|
20230817,112000,7590337640,5390,5390,5390,5380,230
|
|
20230817,111900,7589099620,5390,5390,5390,5370,2412
|
|
20230817,111800,7576112470,5390,5380,5390,5380,1046
|
|
20230817,111700,7570477780,5390,5380,5390,5380,2032
|
|
20230817,111600,7559536930,5370,5380,5380,5370,270
|
|
20230817,111500,7558086020,5380,5370,5380,5360,3378
|
|
20230817,111400,7539957750,5360,5370,5380,5360,2630
|
|
20230817,111300,7525837220,5370,5380,5380,5370,1450
|
|
20230817,111200,7518050670,5380,5380,5380,5370,469
|
|
20230817,111100,7515530500,5380,5370,5380,5370,1320
|
|
20230817,111000,7508440910,5370,5380,5380,5370,2054
|
|
20230817,110900,7497405430,5380,5370,5380,5370,462
|
|
20230817,110800,7494921550,5380,5370,5380,5370,1180
|
|
20230817,110700,7488584840,5380,5390,5390,5360,3358
|
|
20230817,110600,7470539330,5380,5400,5400,5380,6214
|
|
20230817,110500,7437044480,5390,5400,5400,5390,1800
|
|
20230817,110400,7427327760,5390,5390,5400,5380,2895
|
|
20230817,110300,7411725880,5390,5390,5390,5370,1158
|
|
20230817,110200,7405492270,5390,5370,5390,5360,3976
|
|
20230817,110100,7384108910,5380,5370,5380,5370,516
|
|
20230817,110000,7381334510,5380,5370,5380,5350,1368
|
|
20230817,105900,7373988670,5380,5360,5380,5360,5142
|
|
20230817,105800,7346369280,5350,5350,5360,5350,1823
|
|
20230817,105700,7336601780,5350,5360,5360,5350,709
|
|
20230817,105600,7332803650,5350,5350,5360,5350,1198
|
|
20230817,105500,7326391180,5350,5350,5350,5350,621
|
|
20230817,105400,7323068830,5360,5360,5360,5360,1109
|
|
20230817,105300,7317124590,5360,5360,5370,5350,1327
|
|
20230817,105200,7310013860,5370,5360,5370,5360,643
|
|
20230817,105100,7306560970,5370,5360,5370,5360,1597
|
|
20230817,105000,7297991520,5360,5360,5370,5350,6738
|
|
20230817,104900,7261876880,5350,5360,5360,5340,6673
|
|
20230817,104800,7226129360,5360,5360,5360,5350,1292
|
|
20230817,104700,7219215340,5360,5350,5360,5340,3008
|
|
20230817,104600,7203113030,5350,5360,5360,5350,315
|
|
20230817,104500,7201424770,5360,5350,5360,5340,1475
|
|
20230817,104400,7193535840,5360,5380,5380,5360,453
|
|
20230817,104300,7191106070,5330,5370,5380,5330,5759
|
|
20230817,104200,7160274200,5380,5390,5390,5380,248
|
|
20230817,104100,7158939600,5380,5350,5380,5330,4385
|
|
20230817,104000,7135455570,5320,5330,5330,5320,1124
|
|
20230817,103900,7129465890,5330,5360,5360,5320,430
|
|
20230817,103800,7127166330,5360,5350,5360,5310,6587
|
|
20230817,103700,7092061610,5360,5360,5360,5350,778
|
|
20230817,103600,7087897850,5360,5360,5390,5360,1395
|
|
20230817,103500,7080401210,5360,5380,5390,5360,1180
|
|
20230817,103400,7074057130,5380,5380,5390,5380,6081
|
|
20230817,103300,7041304500,5380,5360,5380,5360,1416
|
|
20230817,103200,7033705630,5360,5360,5380,5340,1432
|
|
20230817,103100,7026036420,5360,5350,5360,5350,1097
|
|
20230817,103000,7020158000,5330,5330,5360,5330,3467
|
|
20230817,102900,7001614480,5330,5330,5330,5330,477
|
|
20230817,102800,6999072070,5330,5330,5340,5310,1930
|
|
20230817,102700,6988785400,5330,5300,5330,5300,2146
|
|
20230817,102600,6977377080,5310,5310,5310,5300,2209
|
|
20230817,102500,6965653450,5310,5330,5330,5310,13146
|
|
20230817,102400,6895814160,5320,5330,5350,5320,3232
|
|
20230817,102300,6878591100,5350,5320,5350,5320,726
|
|
20230817,102200,6874726410,5320,5310,5350,5310,2868
|
|
20230817,102100,6859434990,5310,5320,5320,5310,1140
|
|
20230817,102000,6853380250,5310,5340,5340,5310,5081
|
|
20230817,101900,6826321130,5340,5350,5360,5310,23415
|
|
20230817,101800,6701821140,5360,5320,5380,5320,6205
|
|
20230817,101700,6668574320,5330,5310,5330,5310,5605
|
|
20230817,101600,6638768870,5320,5320,5340,5300,19020
|
|
20230817,101500,6537606650,5320,5360,5360,5310,35251
|
|
20230817,101400,6349622750,5360,5360,5370,5350,3187
|
|
20230817,101300,6332531790,5360,5360,5360,5350,1710
|
|
20230817,101200,6323367810,5360,5360,5370,5350,3755
|
|
20230817,101100,6303246480,5360,5370,5370,5350,10895
|
|
20230817,101000,6244878040,5360,5380,5380,5360,2759
|
|
20230817,100900,6230070080,5390,5370,5400,5360,4842
|
|
20230817,100800,6203986920,5380,5350,5380,5340,7144
|
|
20230817,100700,6165765280,5360,5380,5390,5350,6360
|
|
20230817,100600,6131602560,5390,5350,5390,5340,3854
|
|
20230817,100500,6110970930,5340,5390,5410,5330,28717
|
|
20230817,100400,5956950310,5400,5460,5460,5390,40785
|
|
20230817,100300,5736129610,5450,5460,5460,5450,6441
|
|
20230817,100200,5701014470,5450,5470,5470,5450,3803
|
|
20230817,100100,5680279760,5470,5470,5470,5450,3706
|
|
20230817,100000,5660035810,5460,5480,5480,5450,3109
|
|
20230817,095900,5643034590,5470,5470,5480,5470,4032
|
|
20230817,095800,5620948180,5480,5460,5480,5450,8311
|
|
20230817,095700,5575553050,5460,5470,5470,5450,3837
|
|
20230817,095600,5554597920,5450,5440,5470,5430,2757
|
|
20230817,095500,5539568420,5470,5470,5470,5430,4920
|
|
20230817,095400,5512780850,5450,5410,5510,5410,11094
|
|
20230817,095300,5452006170,5420,5470,5470,5410,15136
|
|
20230817,095200,5369824740,5440,5480,5480,5440,8624
|
|
20230817,095100,5322761610,5480,5500,5500,5450,21319
|
|
20230817,095000,5206047030,5490,5480,5500,5460,8203
|
|
20230817,094900,5161090000,5470,5470,5480,5460,7011
|
|
20230817,094800,5122757500,5470,5470,5500,5440,20738
|
|
20230817,094700,5009263770,5460,5440,5470,5430,5347
|
|
20230817,094600,4980093900,5430,5440,5440,5410,6610
|
|
20230817,094500,4944223870,5420,5420,5440,5410,2985
|
|
20230817,094400,4928062920,5420,5430,5430,5410,3034
|
|
20230817,094300,4911620860,5420,5420,5460,5420,8794
|
|
20230817,094200,4863826130,5410,5420,5430,5410,6777
|
|
20230817,094100,4827083800,5420,5440,5440,5420,2324
|
|
20230817,094000,4814467850,5440,5440,5440,5420,12937
|
|
20230817,093900,4744191120,5440,5450,5450,5430,5521
|
|
20230817,093800,4714156770,5450,5460,5460,5440,5645
|
|
20230817,093700,4683374440,5460,5420,5460,5410,5400
|
|
20230817,093600,4653988940,5410,5430,5430,5400,14841
|
|
20230817,093500,4573595190,5430,5430,5440,5420,3522
|
|
20230817,093400,4554474080,5430,5460,5460,5430,7127
|
|
20230817,093300,4515698570,5450,5450,5460,5430,7302
|
|
20230817,093200,4475871450,5450,5450,5470,5430,11834
|
|
20230817,093100,4411291990,5450,5410,5450,5390,6883
|
|
20230817,093000,4373895960,5410,5400,5410,5380,10872
|
|
20230817,092900,4315274690,5400,5450,5460,5400,14922
|
|
20230817,092800,4234289890,5440,5390,5450,5390,7363
|
|
20230817,092700,4194383130,5400,5420,5430,5380,6281
|
|
20230817,092600,4160373460,5420,5400,5420,5370,7831
|
|
20230817,092500,4118063690,5380,5370,5410,5370,7979
|
|
20230817,092400,4075029620,5370,5380,5390,5370,2035
|
|
20230817,092300,4064090090,5380,5350,5390,5350,2551
|
|
20230817,092200,4050373470,5350,5330,5350,5310,16385
|
|
20230817,092100,3963229070,5330,5330,5330,5320,6620
|
|
20230817,092000,3927971280,5340,5350,5350,5320,8989
|
|
20230817,091900,3880060240,5350,5360,5370,5350,5652
|
|
20230817,091800,3849802690,5360,5320,5360,5320,6898
|
|
20230817,091700,3812933790,5320,5330,5340,5310,15440
|
|
20230817,091600,3730803670,5320,5330,5350,5320,9381
|
|
20230817,091500,3680820670,5340,5400,5410,5340,17934
|
|
20230817,091400,3584438710,5400,5430,5430,5390,19345
|
|
20230817,091300,3479749990,5430,5390,5450,5390,8131
|
|
20230817,091200,3435716320,5390,5390,5430,5380,13123
|
|
20230817,091100,3364887210,5390,5450,5460,5390,29895
|
|
20230817,091000,3202786200,5450,5340,5460,5320,21778
|
|
20230817,090900,3085539350,5340,5330,5340,5300,11220
|
|
20230817,090800,3025944340,5330,5330,5370,5310,24228
|
|
20230817,090700,2896848530,5310,5260,5330,5250,21943
|
|
20230817,090600,2781162930,5260,5320,5350,5260,41269
|
|
20230817,090500,2562576270,5340,5270,5350,5260,50502
|
|
20230817,090400,2294707650,5270,5330,5370,5260,81334
|
|
20230817,090300,1863004000,5330,5580,5580,5230,90940
|
|
20230817,090200,1371083820,5580,5690,5690,5530,57963
|
|
20230817,090100,1046018280,5690,5750,5790,5680,53731
|
|
20230817,090000,738173390,5740,5710,5790,5700,127401
|