595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185200,30638853590,2700,2700,2700,2700,187898
|
|
20230717,185100,30638853590,2700,2700,2700,2700,0
|
|
20230717,185000,30638853590,2700,2700,2700,2700,0
|
|
20230717,184900,30638853590,2700,2700,2700,2700,0
|
|
20230717,184800,30638853590,2700,2700,2700,2700,0
|
|
20230717,184700,30638853590,2700,2700,2700,2700,0
|
|
20230717,184600,30638853590,2700,2700,2700,2700,0
|
|
20230717,184500,30638853590,2700,2700,2700,2700,0
|
|
20230717,184400,30638853590,2700,2700,2700,2700,0
|
|
20230717,184300,30638853590,2700,2700,2700,2700,0
|
|
20230717,184200,30638853590,2700,2700,2700,2700,0
|
|
20230717,184100,30638853590,2700,2700,2700,2700,0
|
|
20230717,184000,30638853590,2700,2700,2700,2700,0
|
|
20230717,183900,30638853590,2700,2700,2700,2700,0
|
|
20230717,183800,30638853590,2700,2700,2700,2700,0
|
|
20230717,183700,30638853590,2700,2700,2700,2700,0
|
|
20230717,183600,30638853590,2700,2700,2700,2700,0
|
|
20230717,183500,30638853590,2700,2700,2700,2700,0
|
|
20230717,183400,30638853590,2700,2700,2700,2700,0
|
|
20230717,183300,30638853590,2700,2700,2700,2700,0
|
|
20230717,183200,30638853590,2700,2700,2700,2700,0
|
|
20230717,183100,30638853590,2700,2700,2700,2700,0
|
|
20230717,183000,30638853590,2700,2700,2700,2700,0
|
|
20230717,182900,30638853590,2700,2700,2700,2700,0
|
|
20230717,182800,30638853590,2700,2700,2700,2700,0
|
|
20230717,182700,30638853590,2700,2700,2700,2700,0
|
|
20230717,182600,30638853590,2700,2700,2700,2700,0
|
|
20230717,182500,30638853590,2700,2700,2700,2700,0
|
|
20230717,182400,30638853590,2700,2700,2700,2700,0
|
|
20230717,182300,30638853590,2700,2700,2700,2700,0
|
|
20230717,182200,30638853590,2700,2700,2700,2700,187898
|
|
20230717,182100,30638853590,2700,2700,2700,2700,0
|
|
20230717,182000,30638853590,2700,2700,2700,2700,0
|
|
20230717,181900,30638853590,2700,2700,2700,2700,0
|
|
20230717,181800,30638853590,2700,2700,2700,2700,0
|
|
20230717,181700,30638853590,2700,2700,2700,2700,0
|
|
20230717,181600,30638853590,2700,2700,2700,2700,0
|
|
20230717,181500,30638853590,2700,2700,2700,2700,0
|
|
20230717,181400,30638853590,2700,2700,2700,2700,0
|
|
20230717,181300,30638853590,2700,2700,2700,2700,0
|
|
20230717,181200,30638853590,2700,2700,2700,2700,0
|
|
20230717,181100,30638853590,2700,2700,2700,2700,0
|
|
20230717,181000,30638853590,2700,2700,2700,2700,0
|
|
20230717,180900,30638853590,2700,2700,2700,2700,0
|
|
20230717,180800,30638853590,2700,2700,2700,2700,0
|
|
20230717,180700,30638853590,2700,2700,2700,2700,0
|
|
20230717,180600,30638853590,2700,2700,2700,2700,0
|
|
20230717,180500,30638853590,2700,2700,2700,2700,0
|
|
20230717,180400,30638853590,2700,2700,2700,2700,0
|
|
20230717,180300,30638853590,2700,2700,2700,2700,0
|
|
20230717,180200,30638853590,2700,2700,2700,2700,0
|
|
20230717,180100,30638853590,2700,2700,2700,2700,0
|
|
20230717,180000,30638853590,2700,2700,2700,2700,0
|
|
20230717,175900,30638853590,2700,2700,2700,2700,0
|
|
20230717,175800,30638853590,2700,2700,2700,2700,0
|
|
20230717,175700,30638853590,2700,2700,2700,2700,0
|
|
20230717,175600,30638853590,2700,2700,2700,2700,0
|
|
20230717,175500,30638853590,2700,2700,2700,2700,0
|
|
20230717,175400,30638853590,2700,2700,2700,2700,0
|
|
20230717,175300,30638853590,2700,2700,2700,2700,0
|
|
20230717,175200,30638853590,2700,2700,2700,2700,187898
|
|
20230717,175100,30638853590,2700,2700,2700,2700,0
|
|
20230717,175000,30638853590,2700,2700,2700,2700,0
|
|
20230717,174900,30638853590,2700,2700,2700,2700,0
|
|
20230717,174800,30638853590,2700,2700,2700,2700,0
|
|
20230717,174700,30638853590,2700,2700,2700,2700,0
|
|
20230717,174600,30638853590,2700,2700,2700,2700,0
|
|
20230717,174500,30638853590,2700,2700,2700,2700,0
|
|
20230717,174400,30638853590,2700,2700,2700,2700,0
|
|
20230717,174300,30638853590,2700,2700,2700,2700,0
|
|
20230717,174200,30638853590,2700,2700,2700,2700,0
|
|
20230717,174100,30638853590,2700,2700,2700,2700,0
|
|
20230717,174000,30638853590,2700,2700,2700,2700,0
|
|
20230717,173900,30638853590,2700,2700,2700,2700,0
|
|
20230717,173800,30638853590,2700,2700,2700,2700,0
|
|
20230717,173700,30638853590,2700,2700,2700,2700,0
|
|
20230717,173600,30638853590,2700,2700,2700,2700,0
|
|
20230717,173500,30638853590,2700,2700,2700,2700,0
|
|
20230717,173400,30638853590,2700,2700,2700,2700,0
|
|
20230717,173300,30638853590,2700,2700,2700,2700,0
|
|
20230717,173200,30638853590,2700,2700,2700,2700,0
|
|
20230717,173100,30638853590,2700,2700,2700,2700,0
|
|
20230717,173000,30638853590,2700,2700,2700,2700,0
|
|
20230717,172900,30638853590,2700,2700,2700,2700,0
|
|
20230717,172800,30638853590,2700,2700,2700,2700,0
|
|
20230717,172700,30638853590,2700,2700,2700,2700,0
|
|
20230717,172600,30638853590,2700,2700,2700,2700,0
|
|
20230717,172500,30638853590,2700,2700,2700,2700,0
|
|
20230717,172400,30638853590,2700,2700,2700,2700,0
|
|
20230717,172300,30638853590,2700,2700,2700,2700,0
|
|
20230717,172200,30638853590,2700,2700,2700,2700,187898
|
|
20230717,172100,30638853590,2700,2700,2700,2700,0
|
|
20230717,172000,30638853590,2700,2700,2700,2700,0
|
|
20230717,171900,30638853590,2700,2700,2700,2700,0
|
|
20230717,171800,30638853590,2700,2700,2700,2700,0
|
|
20230717,171700,30638853590,2700,2700,2700,2700,0
|
|
20230717,171600,30638853590,2700,2700,2700,2700,0
|
|
20230717,171500,30638853590,2700,2700,2700,2700,0
|
|
20230717,171400,30638853590,2700,2700,2700,2700,0
|
|
20230717,171300,30638853590,2700,2700,2700,2700,0
|
|
20230717,171200,30638853590,2700,2700,2700,2700,0
|
|
20230717,171100,30638853590,2700,2700,2700,2700,0
|
|
20230717,171000,30638853590,2700,2700,2700,2700,0
|
|
20230717,170900,30638853590,2700,2700,2700,2700,0
|
|
20230717,170800,30638853590,2700,2700,2700,2700,0
|
|
20230717,170700,30638853590,2700,2700,2700,2700,0
|
|
20230717,170600,30638853590,2700,2700,2700,2700,0
|
|
20230717,170500,30638853590,2700,2700,2700,2700,0
|
|
20230717,170400,30638853590,2700,2700,2700,2700,0
|
|
20230717,170300,30638853590,2700,2700,2700,2700,0
|
|
20230717,170200,30638853590,2700,2700,2700,2700,0
|
|
20230717,170100,30638853590,2700,2700,2700,2700,0
|
|
20230717,170000,30638853590,2700,2700,2700,2700,0
|
|
20230717,165900,30638853590,2700,2700,2700,2700,0
|
|
20230717,165800,30638853590,2700,2700,2700,2700,0
|
|
20230717,165700,30638853590,2700,2700,2700,2700,0
|
|
20230717,165600,30638853590,2700,2700,2700,2700,0
|
|
20230717,165500,30638853590,2700,2700,2700,2700,0
|
|
20230717,165400,30638853590,2700,2700,2700,2700,0
|
|
20230717,165300,30638853590,2700,2700,2700,2700,0
|
|
20230717,165200,30638853590,2700,2700,2700,2700,187898
|
|
20230717,165100,30638853590,2700,2700,2700,2700,0
|
|
20230717,165000,30638853590,2700,2700,2700,2700,0
|
|
20230717,164900,30638853590,2700,2700,2700,2700,0
|
|
20230717,164800,30638853590,2700,2700,2700,2700,0
|
|
20230717,164700,30638853590,2700,2700,2700,2700,0
|
|
20230717,164600,30638853590,2700,2700,2700,2700,0
|
|
20230717,164500,30638853590,2700,2700,2700,2700,0
|
|
20230717,164400,30638853590,2700,2700,2700,2700,0
|
|
20230717,164300,30638853590,2700,2700,2700,2700,0
|
|
20230717,164200,30638853590,2700,2700,2700,2700,0
|
|
20230717,164100,30638853590,2700,2700,2700,2700,0
|
|
20230717,164000,30638853590,2700,2700,2700,2700,0
|
|
20230717,163900,30638853590,2700,2700,2700,2700,0
|
|
20230717,163800,30638853590,2700,2700,2700,2700,0
|
|
20230717,163700,30638853590,2700,2700,2700,2700,0
|
|
20230717,163600,30638853590,2700,2700,2700,2700,0
|
|
20230717,163500,30638853590,2700,2700,2700,2700,0
|
|
20230717,163400,30638853590,2700,2700,2700,2700,0
|
|
20230717,163300,30638853590,2700,2700,2700,2700,0
|
|
20230717,163200,30638853590,2700,2700,2700,2700,0
|
|
20230717,163100,30638853590,2700,2700,2700,2700,0
|
|
20230717,163000,30638853590,2700,2700,2700,2700,0
|
|
20230717,162900,30638853590,2700,2700,2700,2700,0
|
|
20230717,162800,30638853590,2700,2700,2700,2700,0
|
|
20230717,162700,30638853590,2700,2700,2700,2700,0
|
|
20230717,162600,30638853590,2700,2700,2700,2700,0
|
|
20230717,162500,30638853590,2700,2700,2700,2700,0
|
|
20230717,162400,30638853590,2700,2700,2700,2700,0
|
|
20230717,162300,30638853590,2700,2700,2700,2700,0
|
|
20230717,162200,30638853590,2700,2700,2700,2700,187898
|
|
20230717,162100,30638853590,2700,2700,2700,2700,0
|
|
20230717,162000,30638853590,2700,2700,2700,2700,0
|
|
20230717,161900,30638853590,2700,2700,2700,2700,0
|
|
20230717,161800,30638853590,2700,2700,2700,2700,0
|
|
20230717,161700,30638853590,2700,2700,2700,2700,0
|
|
20230717,161600,30638853590,2700,2700,2700,2700,0
|
|
20230717,161500,30638853590,2700,2700,2700,2700,0
|
|
20230717,161400,30638853590,2700,2700,2700,2700,0
|
|
20230717,161300,30638853590,2700,2700,2700,2700,0
|
|
20230717,161200,30638853590,2700,2700,2700,2700,0
|
|
20230717,161100,30638853590,2700,2700,2700,2700,0
|
|
20230717,161000,30638853590,2700,2700,2700,2700,0
|
|
20230717,160900,30638853590,2700,2700,2700,2700,0
|
|
20230717,160800,30638853590,2700,2700,2700,2700,0
|
|
20230717,160700,30638853590,2700,2700,2700,2700,0
|
|
20230717,160600,30638853590,2700,2700,2700,2700,0
|
|
20230717,160500,30638853590,2700,2700,2700,2700,0
|
|
20230717,160400,30638853590,2700,2700,2700,2700,0
|
|
20230717,160300,30638853590,2700,2700,2700,2700,0
|
|
20230717,160200,30638853590,2700,2700,2700,2700,0
|
|
20230717,160100,30638853590,2700,2700,2700,2700,0
|
|
20230717,160000,30638853590,2700,2700,2700,2700,0
|
|
20230717,155900,30638853590,2700,2700,2700,2700,0
|
|
20230717,155800,30638853590,2700,2700,2700,2700,0
|
|
20230717,155700,30638853590,2700,2700,2700,2700,0
|
|
20230717,155600,30638853590,2700,2700,2700,2700,0
|
|
20230717,155500,30638853590,2700,2700,2700,2700,0
|
|
20230717,155400,30638853590,2700,2700,2700,2700,0
|
|
20230717,155300,30638853590,2700,2700,2700,2700,0
|
|
20230717,155200,30638853590,2700,2700,2700,2700,187898
|
|
20230717,155100,30638853590,2700,2700,2700,2700,0
|
|
20230717,155000,30638853590,2700,2700,2700,2700,0
|
|
20230717,154900,30638853590,2700,2700,2700,2700,0
|
|
20230717,154800,30638853590,2700,2700,2700,2700,0
|
|
20230717,154700,30638853590,2700,2700,2700,2700,0
|
|
20230717,154600,30638853590,2700,2700,2700,2700,0
|
|
20230717,154500,30638853590,2700,2700,2700,2700,0
|
|
20230717,154400,30638853590,2700,2700,2700,2700,0
|
|
20230717,154300,30638853590,2700,2700,2700,2700,0
|
|
20230717,154200,30638853590,2700,2700,2700,2700,0
|
|
20230717,154100,30638853590,2700,2700,2700,2700,0
|
|
20230717,154000,30638853590,2700,2700,2700,2700,0
|
|
20230717,153900,30638853590,2700,2700,2700,2700,0
|
|
20230717,153800,30638853590,2700,2700,2700,2700,0
|
|
20230717,153700,30638853590,2700,2700,2700,2700,0
|
|
20230717,153600,30638853590,2700,2700,2700,2700,0
|
|
20230717,153500,30638853590,2700,2700,2700,2700,0
|
|
20230717,153400,30638853590,2700,2700,2700,2700,0
|
|
20230717,153300,30638853590,2700,2700,2700,2700,0
|
|
20230717,153200,30638853590,2700,2700,2700,2700,0
|
|
20230717,153100,30638853590,2700,2700,2700,2700,0
|
|
20230717,153000,30638853590,2700,2700,2700,2700,187898
|
|
20230717,152900,30131528990,2700,2700,2700,2700,0
|
|
20230717,152800,30131528990,2700,2700,2700,2700,0
|
|
20230717,152700,30131528990,2700,2700,2700,2700,0
|
|
20230717,152600,30131528990,2700,2700,2700,2700,0
|
|
20230717,152500,30131528990,2700,2700,2700,2700,0
|
|
20230717,152400,30131528990,2700,2700,2700,2700,0
|
|
20230717,152300,30131528990,2700,2700,2700,2700,0
|
|
20230717,152200,30131528990,2700,2700,2700,2700,0
|
|
20230717,152100,30131528990,2700,2700,2700,2700,0
|
|
20230717,152000,30131528990,2700,2700,2700,2700,0
|
|
20230717,151900,30131528990,2700,2705,2710,2700,62107
|
|
20230717,151800,29963589495,2705,2700,2705,2695,44737
|
|
20230717,151700,29842799105,2695,2695,2700,2695,14123
|
|
20230717,151600,29804708785,2700,2690,2700,2685,38409
|
|
20230717,151500,29701320235,2685,2685,2690,2685,29119
|
|
20230717,151400,29623086250,2690,2685,2690,2685,15486
|
|
20230717,151300,29581483905,2690,2690,2695,2685,30492
|
|
20230717,151200,29499500700,2690,2690,2695,2690,14951
|
|
20230717,151100,29459272490,2695,2690,2695,2690,10823
|
|
20230717,151000,29430131700,2690,2695,2700,2690,8415
|
|
20230717,150900,29407453895,2695,2695,2695,2690,9317
|
|
20230717,150800,29382350790,2690,2695,2695,2690,5116
|
|
20230717,150700,29368566505,2695,2690,2695,2690,7471
|
|
20230717,150600,29348441875,2695,2695,2700,2690,50327
|
|
20230717,150500,29212991750,2695,2695,2695,2690,5975
|
|
20230717,150400,29196901645,2695,2690,2695,2690,2116
|
|
20230717,150300,29191207485,2695,2695,2695,2690,16759
|
|
20230717,150200,29146060240,2695,2695,2695,2690,3050
|
|
20230717,150100,29137853840,2695,2685,2695,2685,15524
|
|
20230717,150000,29096092280,2685,2690,2690,2685,14042
|
|
20230717,145900,29058322630,2685,2685,2690,2685,4286
|
|
20230717,145800,29046812195,2685,2690,2690,2680,28125
|
|
20230717,145700,28971323480,2685,2690,2690,2685,10866
|
|
20230717,145600,28942133015,2695,2685,2695,2680,29903
|
|
20230717,145500,28861802520,2680,2685,2690,2680,17773
|
|
20230717,145400,28814092050,2690,2680,2690,2680,17039
|
|
20230717,145300,28768343020,2680,2690,2690,2680,22146
|
|
20230717,145200,28708938130,2690,2690,2690,2685,24803
|
|
20230717,145100,28642342055,2685,2690,2690,2685,32150
|
|
20230717,145000,28555999615,2690,2695,2695,2685,9995
|
|
20230717,144900,28529111580,2695,2690,2695,2685,21969
|
|
20230717,144800,28470032825,2690,2695,2695,2690,44070
|
|
20230717,144700,28351480430,2690,2695,2695,2690,10611
|
|
20230717,144600,28322909860,2690,2695,2695,2690,7833
|
|
20230717,144500,28301826055,2695,2695,2695,2690,13738
|
|
20230717,144400,28264850550,2695,2695,2700,2690,6794
|
|
20230717,144300,28246548775,2695,2695,2700,2690,26329
|
|
20230717,144200,28175597440,2695,2700,2700,2695,2984
|
|
20230717,144100,28167554970,2700,2700,2700,2695,5110
|
|
20230717,144000,28153780975,2700,2700,2705,2695,24508
|
|
20230717,143900,28087613565,2700,2700,2705,2700,1136
|
|
20230717,143800,28084545660,2700,2705,2705,2700,2800
|
|
20230717,143700,28076974655,2705,2700,2705,2700,13609
|
|
20230717,143600,28040192750,2700,2700,2705,2700,8761
|
|
20230717,143500,28016535290,2700,2700,2705,2700,5147
|
|
20230717,143400,28002619855,2705,2700,2705,2700,8516
|
|
20230717,143300,27979617300,2705,2700,2705,2700,4000
|
|
20230717,143200,27968806350,2700,2705,2705,2700,10599
|
|
20230717,143100,27940166315,2700,2700,2705,2700,9737
|
|
20230717,143000,27913834885,2700,2710,2710,2700,6909
|
|
20230717,142900,27895151620,2705,2705,2710,2700,8287
|
|
20230717,142800,27872733000,2705,2700,2705,2700,5949
|
|
20230717,142700,27856641250,2705,2705,2705,2700,7082
|
|
20230717,142600,27837493445,2705,2705,2705,2700,27838
|
|
20230717,142500,27762262895,2700,2710,2710,2700,7239
|
|
20230717,142400,27742678985,2710,2705,2710,2700,3251
|
|
20230717,142300,27733885225,2705,2710,2710,2705,2891
|
|
20230717,142200,27726065030,2705,2705,2710,2705,4460
|
|
20230717,142100,27713990710,2705,2705,2705,2700,12948
|
|
20230717,142000,27678979370,2705,2705,2710,2700,3749
|
|
20230717,141900,27668838325,2705,2705,2710,2705,11514
|
|
20230717,141800,27637674195,2705,2710,2710,2705,5655
|
|
20230717,141700,27622376870,2710,2705,2710,2705,2036
|
|
20230717,141600,27616860560,2705,2710,2710,2705,6432
|
|
20230717,141500,27599450745,2710,2705,2710,2700,28276
|
|
20230717,141400,27522963920,2705,2700,2705,2695,8145
|
|
20230717,141300,27500977675,2700,2700,2705,2695,19117
|
|
20230717,141200,27449433110,2705,2700,2705,2695,10246
|
|
20230717,141100,27421768555,2700,2700,2705,2700,3456
|
|
20230717,141000,27412437335,2700,2695,2705,2695,73031
|
|
20230717,140900,27215414915,2695,2700,2700,2690,75190
|
|
20230717,140800,27012955160,2695,2700,2700,2695,7988
|
|
20230717,140700,26991426200,2700,2700,2700,2695,12816
|
|
20230717,140600,26956824750,2705,2700,2705,2695,19767
|
|
20230717,140500,26903517885,2700,2700,2705,2695,24778
|
|
20230717,140400,26836632250,2705,2700,2705,2700,14066
|
|
20230717,140300,26798653675,2705,2705,2705,2700,34628
|
|
20230717,140200,26705148590,2710,2705,2710,2700,17173
|
|
20230717,140100,26658766245,2705,2705,2705,2700,14499
|
|
20230717,140000,26619573310,2705,2705,2710,2700,22094
|
|
20230717,135900,26559805630,2705,2710,2710,2705,2997
|
|
20230717,135800,26551683910,2710,2710,2715,2705,8379
|
|
20230717,135700,26528976070,2710,2710,2715,2710,14086
|
|
20230717,135600,26490792930,2715,2710,2715,2710,3872
|
|
20230717,135500,26480299790,2710,2710,2710,2705,4030
|
|
20230717,135400,26469386140,2710,2710,2710,2705,6908
|
|
20230717,135300,26450667290,2705,2710,2710,2705,8743
|
|
20230717,135200,26426995105,2710,2705,2710,2705,1793
|
|
20230717,135100,26422139515,2710,2705,2710,2705,4062
|
|
20230717,135000,26411151000,2705,2705,2710,2705,2036
|
|
20230717,134900,26405642445,2705,2705,2710,2705,5890
|
|
20230717,134800,26389709975,2710,2710,2710,2705,2044
|
|
20230717,134700,26384178695,2705,2705,2710,2705,4307
|
|
20230717,134600,26372526355,2705,2710,2710,2705,5589
|
|
20230717,134500,26357396135,2705,2705,2715,2705,20071
|
|
20230717,134400,26303053720,2705,2710,2710,2705,6231
|
|
20230717,134300,26286169895,2710,2710,2715,2710,1347
|
|
20230717,134200,26282518740,2715,2710,2715,2710,4330
|
|
20230717,134100,26270784425,2710,2705,2710,2705,6533
|
|
20230717,134000,26253086995,2705,2705,2710,2705,851
|
|
20230717,133900,26250782010,2705,2710,2710,2705,3844
|
|
20230717,133800,26240383210,2710,2705,2710,2705,5788
|
|
20230717,133700,26224724095,2705,2705,2710,2705,2977
|
|
20230717,133600,26216671260,2705,2705,2710,2700,4492
|
|
20230717,133500,26204518080,2705,2705,2705,2700,21588
|
|
20230717,133400,26146203565,2705,2715,2715,2705,37023
|
|
20230717,133300,26045924745,2715,2715,2715,2715,710
|
|
20230717,133200,26043997095,2715,2715,2720,2715,1614
|
|
20230717,133100,26039610285,2715,2715,2715,2710,6709
|
|
20230717,133000,26021396765,2715,2710,2715,2710,2048
|
|
20230717,132900,26015842470,2715,2705,2715,2705,33094
|
|
20230717,132800,25926196745,2710,2710,2715,2705,9893
|
|
20230717,132700,25899389770,2710,2710,2715,2710,5900
|
|
20230717,132600,25883387325,2715,2710,2715,2710,3892
|
|
20230717,132500,25872827190,2715,2710,2715,2710,17068
|
|
20230717,132400,25826565515,2715,2715,2715,2710,5156
|
|
20230717,132300,25812573595,2715,2715,2715,2710,2996
|
|
20230717,132200,25804447535,2710,2710,2715,2705,4329
|
|
20230717,132100,25792715035,2710,2715,2715,2705,3302
|
|
20230717,132000,25783771755,2710,2710,2715,2705,5093
|
|
20230717,131900,25769970115,2710,2710,2715,2705,9550
|
|
20230717,131800,25744088095,2710,2705,2715,2705,11573
|
|
20230717,131700,25712720620,2705,2705,2710,2705,6113
|
|
20230717,131600,25696180945,2705,2705,2710,2705,11426
|
|
20230717,131500,25665273610,2705,2705,2710,2705,5860
|
|
20230717,131400,25649421650,2710,2705,2710,2700,69025
|
|
20230717,131300,25462836825,2705,2705,2710,2705,11157
|
|
20230717,131200,25432644345,2710,2705,2710,2705,26885
|
|
20230717,131100,25359914960,2705,2710,2715,2705,41912
|
|
20230717,131000,25246384500,2710,2720,2720,2710,24011
|
|
20230717,130900,25181232015,2715,2715,2725,2715,10827
|
|
20230717,130800,25151825185,2720,2715,2725,2715,19669
|
|
20230717,130700,25098381685,2720,2720,2725,2715,16774
|
|
20230717,130600,25052769610,2720,2720,2725,2715,21788
|
|
20230717,130500,24993513285,2720,2720,2725,2720,8903
|
|
20230717,130400,24969293615,2725,2730,2730,2720,4942
|
|
20230717,130300,24955821765,2725,2730,2730,2725,5899
|
|
20230717,130200,24939738290,2730,2725,2730,2715,43859
|
|
20230717,130100,24820453215,2725,2730,2730,2720,12957
|
|
20230717,130000,24785155270,2730,2740,2740,2725,15732
|
|
20230717,125900,24742245655,2730,2735,2740,2725,21706
|
|
20230717,125800,24682948015,2735,2735,2735,2730,8826
|
|
20230717,125700,24658815340,2730,2720,2735,2720,11179
|
|
20230717,125600,24628338990,2720,2725,2730,2720,22051
|
|
20230717,125500,24568241600,2730,2730,2735,2725,9422
|
|
20230717,125400,24542530350,2735,2735,2735,2730,25998
|
|
20230717,125300,24471553505,2735,2735,2735,2730,7148
|
|
20230717,125200,24452025525,2735,2730,2735,2730,10566
|
|
20230717,125100,24423166505,2730,2735,2740,2730,10734
|
|
20230717,125000,24393828550,2735,2725,2740,2725,24686
|
|
20230717,124900,24326333370,2730,2730,2735,2725,17227
|
|
20230717,124800,24279272315,2730,2730,2735,2725,14736
|
|
20230717,124700,24239044525,2735,2730,2735,2730,7800
|
|
20230717,124600,24217739355,2730,2730,2735,2730,13699
|
|
20230717,124500,24180326085,2730,2735,2740,2730,21938
|
|
20230717,124400,24120392880,2740,2720,2745,2720,45640
|
|
20230717,124300,23995584410,2725,2730,2735,2715,91348
|
|
20230717,124200,23746775050,2730,2730,2735,2730,32969
|
|
20230717,124100,23656749940,2735,2740,2740,2730,31540
|
|
20230717,124000,23570529345,2740,2745,2750,2735,42466
|
|
20230717,123900,23454046860,2745,2740,2745,2730,40364
|
|
20230717,123800,23343596880,2740,2755,2755,2730,154903
|
|
20230717,123700,22918782205,2755,2755,2755,2745,80220
|
|
20230717,123600,22698085855,2755,2750,2755,2745,77876
|
|
20230717,123500,22483874650,2745,2755,2760,2740,164967
|
|
20230717,123400,22030296350,2755,2765,2765,2745,230851
|
|
20230717,123300,21394467875,2765,2755,2765,2745,286986
|
|
20230717,123200,20603576025,2760,2760,2765,2740,263391
|
|
20230717,123100,19879612545,2760,2735,2760,2735,362261
|
|
20230717,123000,18883331260,2735,2715,2740,2715,232800
|
|
20230717,122900,18247514100,2715,2715,2720,2715,8967
|
|
20230717,122800,18223132045,2720,2720,2720,2715,3498
|
|
20230717,122700,18213625090,2720,2720,2720,2715,2373
|
|
20230717,122600,18207176380,2720,2720,2720,2715,1436
|
|
20230717,122500,18203272780,2720,2720,2720,2715,5434
|
|
20230717,122400,18188502055,2720,2720,2720,2715,7057
|
|
20230717,122300,18169316855,2715,2720,2720,2715,8554
|
|
20230717,122200,18146068720,2720,2710,2720,2710,23462
|
|
20230717,122100,18082359320,2710,2715,2715,2710,4758
|
|
20230717,122000,18069451360,2710,2710,2715,2710,6692
|
|
20230717,121900,18051309565,2710,2710,2715,2710,6711
|
|
20230717,121800,18033122015,2710,2710,2715,2710,11566
|
|
20230717,121700,18001778110,2710,2705,2710,2705,9387
|
|
20230717,121600,17976371895,2705,2705,2710,2705,3829
|
|
20230717,121500,17966013475,2705,2700,2710,2695,20986
|
|
20230717,121400,17909320930,2700,2705,2705,2700,1952
|
|
20230717,121300,17904047755,2705,2700,2705,2695,8484
|
|
20230717,121200,17881155280,2695,2705,2705,2695,29850
|
|
20230717,121100,17800583420,2705,2705,2705,2700,15378
|
|
20230717,121000,17759058105,2705,2700,2710,2700,8971
|
|
20230717,120900,17734786815,2705,2705,2705,2700,21861
|
|
20230717,120800,17675734100,2705,2700,2705,2700,14049
|
|
20230717,120700,17637787660,2705,2705,2710,2700,24056
|
|
20230717,120600,17572743200,2710,2705,2710,2705,1958
|
|
20230717,120500,17567443100,2710,2705,2710,2705,10750
|
|
20230717,120400,17538360730,2710,2705,2710,2705,1658
|
|
20230717,120300,17533869635,2705,2710,2715,2705,14546
|
|
20230717,120200,17494466935,2710,2715,2715,2710,7057
|
|
20230717,120100,17475317855,2715,2705,2715,2705,12282
|
|
20230717,120000,17442034090,2710,2710,2710,2705,3013
|
|
20230717,115900,17433874815,2710,2710,2715,2710,23156
|
|
20230717,115800,17371122035,2715,2715,2715,2710,5325
|
|
20230717,115700,17356691010,2715,2715,2715,2710,8161
|
|
20230717,115600,17334544090,2715,2710,2715,2710,2329
|
|
20230717,115500,17328225590,2715,2715,2720,2710,1611
|
|
20230717,115400,17323856235,2710,2715,2720,2710,12825
|
|
20230717,115300,17289041260,2715,2710,2720,2710,6953
|
|
20230717,115200,17270165045,2710,2715,2720,2710,13311
|
|
20230717,115100,17234024175,2720,2720,2725,2715,12585
|
|
20230717,115000,17199806720,2720,2720,2720,2720,8827
|
|
20230717,114900,17175797280,2720,2720,2725,2720,3512
|
|
20230717,114800,17166234685,2720,2720,2725,2720,2459
|
|
20230717,114700,17159536505,2725,2725,2725,2720,4777
|
|
20230717,114600,17146527030,2725,2720,2730,2720,28838
|
|
20230717,114500,17068033975,2720,2720,2725,2720,11110
|
|
20230717,114400,17037814670,2725,2720,2725,2720,3121
|
|
20230717,114300,17029319790,2720,2720,2730,2720,7806
|
|
20230717,114200,17008041800,2725,2725,2730,2720,5530
|
|
20230717,114100,16992978350,2725,2730,2730,2720,20000
|
|
20230717,114000,16938449245,2730,2710,2730,2710,112798
|
|
20230717,113900,16631212500,2710,2715,2715,2710,25394
|
|
20230717,113800,16562328965,2715,2710,2715,2705,10464
|
|
20230717,113700,16533966340,2705,2710,2710,2705,3814
|
|
20230717,113600,16523630405,2715,2715,2715,2710,10322
|
|
20230717,113500,16495650980,2715,2710,2715,2705,15029
|
|
20230717,113400,16454935350,2715,2715,2715,2710,3265
|
|
20230717,113300,16446086215,2715,2710,2715,2710,14287
|
|
20230717,113200,16407343790,2710,2715,2715,2710,11436
|
|
20230717,113100,16376320100,2715,2715,2715,2710,6689
|
|
20230717,113000,16358165875,2710,2715,2715,2710,10866
|
|
20230717,112900,16328682250,2715,2710,2715,2710,5576
|
|
20230717,112800,16313564405,2710,2715,2715,2710,1631
|
|
20230717,112700,16309137175,2710,2715,2715,2710,3577
|
|
20230717,112600,16299434850,2715,2715,2720,2715,5019
|
|
20230717,112500,16285808035,2720,2720,2720,2715,11558
|
|
20230717,112400,16254427695,2720,2710,2720,2710,13409
|
|
20230717,112300,16218040355,2715,2715,2720,2710,15718
|
|
20230717,112200,16175389015,2720,2720,2720,2715,6782
|
|
20230717,112100,16156960215,2715,2720,2720,2715,13683
|
|
20230717,112000,16119744950,2720,2710,2725,2710,35407
|
|
20230717,111900,16023502185,2710,2710,2715,2705,11470
|
|
20230717,111800,15992417995,2710,2710,2715,2710,4570
|
|
20230717,111700,15980029250,2710,2710,2715,2710,10363
|
|
20230717,111600,15951943670,2710,2715,2715,2710,9519
|
|
20230717,111500,15926126640,2715,2715,2720,2715,7972
|
|
20230717,111400,15904479935,2715,2710,2715,2705,38242
|
|
20230717,111300,15800773680,2710,2710,2715,2710,4835
|
|
20230717,111200,15787667835,2715,2710,2715,2710,3670
|
|
20230717,111100,15777719785,2715,2710,2715,2710,9219
|
|
20230717,111000,15752733635,2715,2710,2715,2710,11139
|
|
20230717,110900,15722514735,2715,2710,2715,2710,13484
|
|
20230717,110800,15685960290,2710,2715,2720,2710,16187
|
|
20230717,110700,15642074830,2715,2715,2720,2710,13300
|
|
20230717,110600,15605973710,2715,2720,2720,2710,23235
|
|
20230717,110500,15542853850,2720,2720,2720,2715,8343
|
|
20230717,110400,15520195065,2715,2720,2720,2715,8410
|
|
20230717,110300,15497345840,2715,2725,2730,2715,19209
|
|
20230717,110200,15445079390,2725,2725,2730,2720,40664
|
|
20230717,110100,15334257060,2730,2730,2730,2725,16124
|
|
20230717,110000,15290241755,2730,2730,2730,2725,15583
|
|
20230717,105900,15247700845,2730,2725,2735,2725,72737
|
|
20230717,105800,15049183530,2720,2720,2725,2720,9032
|
|
20230717,105700,15024613570,2725,2715,2725,2715,14752
|
|
20230717,105600,14984506625,2720,2715,2720,2715,21347
|
|
20230717,105500,14926500265,2715,2715,2720,2715,22617
|
|
20230717,105400,14865057070,2720,2720,2725,2715,29499
|
|
20230717,105300,14784821945,2725,2720,2730,2720,14700
|
|
20230717,105200,14744773775,2725,2725,2725,2720,15132
|
|
20230717,105100,14703553795,2725,2730,2735,2725,25907
|
|
20230717,105000,14632858935,2730,2725,2735,2720,77145
|
|
20230717,104900,14422226320,2725,2720,2725,2720,32471
|
|
20230717,104800,14333809355,2725,2720,2725,2720,33707
|
|
20230717,104700,14242019700,2725,2720,2725,2715,23185
|
|
20230717,104600,14178955630,2720,2715,2720,2710,7289
|
|
20230717,104500,14159154080,2715,2710,2715,2710,10712
|
|
20230717,104400,14130121565,2710,2715,2715,2705,13283
|
|
20230717,104300,14094104835,2710,2710,2715,2705,13542
|
|
20230717,104200,14057410610,2705,2720,2720,2705,65397
|
|
20230717,104100,13880038840,2725,2725,2730,2715,67890
|
|
20230717,104000,13695302320,2725,2730,2730,2720,33097
|
|
20230717,103900,13605089900,2730,2720,2730,2715,26962
|
|
20230717,103800,13531683110,2720,2715,2720,2715,29214
|
|
20230717,103700,13452263445,2715,2720,2720,2710,36956
|
|
20230717,103600,13351921460,2720,2715,2720,2715,14861
|
|
20230717,103500,13311532005,2720,2730,2735,2715,49256
|
|
20230717,103400,13177394520,2725,2725,2735,2725,71173
|
|
20230717,103300,12983040405,2730,2730,2735,2725,115434
|
|
20230717,103200,12667908895,2730,2725,2735,2725,75122
|
|
20230717,103100,12462905185,2725,2715,2740,2710,242723
|
|
20230717,103000,11802023915,2710,2680,2715,2675,92493
|
|
20230717,102900,11552534570,2680,2685,2685,2680,19316
|
|
20230717,102800,11500761930,2685,2680,2685,2680,3331
|
|
20230717,102700,11491823195,2680,2685,2690,2680,20016
|
|
20230717,102600,11438103080,2685,2685,2690,2680,22661
|
|
20230717,102500,11377266915,2690,2690,2695,2685,67370
|
|
20230717,102400,11196128520,2690,2695,2700,2690,9642
|
|
20230717,102300,11170143280,2695,2695,2700,2690,17248
|
|
20230717,102200,11123697750,2690,2700,2700,2690,67871
|
|
20230717,102100,10940883535,2695,2695,2700,2695,10860
|
|
20230717,102000,10911574615,2700,2700,2705,2695,19466
|
|
20230717,101900,10859045615,2695,2700,2700,2695,24221
|
|
20230717,101800,10793664615,2700,2710,2710,2695,71173
|
|
20230717,101700,10601364640,2705,2705,2715,2705,58446
|
|
20230717,101600,10443020770,2700,2700,2705,2700,25483
|
|
20230717,101500,10374123300,2700,2700,2705,2700,25985
|
|
20230717,101400,10303904965,2700,2700,2710,2700,94646
|
|
20230717,101300,10048201100,2700,2710,2715,2700,86697
|
|
20230717,101200,9813492490,2715,2715,2715,2695,155430
|
|
20230717,101100,9393100830,2715,2710,2720,2710,188450
|
|
20230717,101000,8881633150,2710,2700,2715,2695,148948
|
|
20230717,100900,8478764565,2700,2695,2700,2690,60797
|
|
20230717,100800,8314956760,2690,2685,2695,2680,46156
|
|
20230717,100700,8190869925,2685,2680,2685,2675,27462
|
|
20230717,100600,8117245765,2680,2680,2685,2675,30906
|
|
20230717,100500,8034352005,2685,2675,2685,2675,27802
|
|
20230717,100400,7959842370,2675,2675,2680,2675,10842
|
|
20230717,100300,7930811965,2675,2675,2680,2670,18449
|
|
20230717,100200,7881464500,2675,2665,2680,2665,50859
|
|
20230717,100100,7745684060,2660,2660,2665,2655,6918
|
|
20230717,100000,7727264315,2660,2660,2665,2655,7024
|
|
20230717,095900,7708578895,2660,2660,2665,2655,12688
|
|
20230717,095800,7674842270,2660,2665,2665,2660,10105
|
|
20230717,095700,7647950920,2665,2655,2665,2655,20349
|
|
20230717,095600,7593817815,2660,2655,2660,2655,9769
|
|
20230717,095500,7567868110,2655,2655,2660,2655,4464
|
|
20230717,095400,7556002880,2655,2660,2660,2655,21437
|
|
20230717,095300,7499038945,2660,2665,2665,2660,12790
|
|
20230717,095200,7465000535,2665,2660,2665,2660,9842
|
|
20230717,095100,7438786310,2660,2660,2665,2655,17095
|
|
20230717,095000,7393341065,2660,2655,2660,2650,10437
|
|
20230717,094900,7365610235,2650,2655,2655,2650,10713
|
|
20230717,094800,7337167455,2650,2655,2655,2650,8981
|
|
20230717,094700,7313335285,2655,2645,2655,2640,18568
|
|
20230717,094600,7264148710,2650,2635,2650,2630,37882
|
|
20230717,094500,7164216300,2635,2635,2635,2630,23194
|
|
20230717,094400,7103196735,2635,2635,2635,2630,24379
|
|
20230717,094300,7039038725,2635,2640,2640,2635,21292
|
|
20230717,094200,6982918840,2640,2635,2640,2635,19665
|
|
20230717,094100,6931097900,2640,2635,2640,2630,40600
|
|
20230717,094000,6824165075,2635,2635,2640,2635,34141
|
|
20230717,093900,6734192175,2640,2650,2650,2635,52480
|
|
20230717,093800,6595524855,2645,2650,2650,2640,21671
|
|
20230717,093700,6538203525,2650,2645,2655,2645,24700
|
|
20230717,093600,6472785720,2645,2655,2655,2645,42046
|
|
20230717,093500,6361435495,2650,2655,2660,2650,23918
|
|
20230717,093400,6297966680,2655,2655,2660,2650,32882
|
|
20230717,093300,6210708385,2660,2660,2660,2650,12529
|
|
20230717,093200,6177433830,2660,2655,2660,2645,46168
|
|
20230717,093100,6055027130,2655,2665,2665,2650,17616
|
|
20230717,093000,6008270170,2665,2665,2665,2655,31334
|
|
20230717,092900,5924943265,2665,2670,2670,2660,41046
|
|
20230717,092800,5815590480,2665,2665,2670,2660,36049
|
|
20230717,092700,5719500270,2665,2660,2670,2655,39500
|
|
20230717,092600,5614309225,2660,2655,2665,2650,38045
|
|
20230717,092500,5513277630,2655,2650,2660,2650,18311
|
|
20230717,092400,5464668425,2650,2650,2655,2650,15599
|
|
20230717,092300,5423301725,2655,2650,2655,2645,27421
|
|
20230717,092200,5350630940,2650,2650,2660,2650,58846
|
|
20230717,092100,5194521710,2655,2650,2655,2645,20122
|
|
20230717,092000,5141155045,2650,2645,2655,2645,34486
|
|
20230717,091900,5049760575,2645,2650,2650,2645,32376
|
|
20230717,091800,4964081585,2650,2635,2650,2635,29882
|
|
20230717,091700,4885029280,2645,2610,2645,2610,208803
|
|
20230717,091600,4337546630,2610,2620,2625,2610,78885
|
|
20230717,091500,4131000395,2620,2635,2640,2620,154177
|
|
20230717,091400,3725643450,2645,2640,2645,2635,37095
|
|
20230717,091300,3627719170,2645,2635,2645,2630,37089
|
|
20230717,091200,3529962215,2635,2635,2645,2625,90641
|
|
20230717,091100,3291432995,2630,2635,2640,2625,62669
|
|
20230717,091000,3126523780,2635,2635,2640,2630,58381
|
|
20230717,090900,2972820055,2635,2650,2650,2635,88377
|
|
20230717,090800,2739568570,2640,2660,2660,2640,95053
|
|
20230717,090700,2487911120,2660,2655,2660,2650,55704
|
|
20230717,090600,2340055490,2660,2655,2670,2650,57788
|
|
20230717,090500,2186443215,2655,2675,2675,2645,74463
|
|
20230717,090400,1988510305,2670,2685,2695,2670,85773
|
|
20230717,090300,1758740165,2680,2675,2685,2665,40931
|
|
20230717,090200,1649152255,2675,2645,2680,2635,122575
|
|
20230717,090100,1324187805,2645,2665,2665,2635,133614
|
|
20230717,090000,969666810,2665,2690,2690,2655,316381
|