595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185200,20295349465,2725,2725,2725,2725,206907
|
|
20230720,185100,20295349465,2725,2725,2725,2725,0
|
|
20230720,185000,20295349465,2725,2725,2725,2725,0
|
|
20230720,184900,20295349465,2725,2725,2725,2725,0
|
|
20230720,184800,20295349465,2725,2725,2725,2725,0
|
|
20230720,184700,20295349465,2725,2725,2725,2725,0
|
|
20230720,184600,20295349465,2725,2725,2725,2725,0
|
|
20230720,184500,20295349465,2725,2725,2725,2725,0
|
|
20230720,184400,20295349465,2725,2725,2725,2725,0
|
|
20230720,184300,20295349465,2725,2725,2725,2725,0
|
|
20230720,184200,20295349465,2725,2725,2725,2725,0
|
|
20230720,184100,20295349465,2725,2725,2725,2725,0
|
|
20230720,184000,20295349465,2725,2725,2725,2725,0
|
|
20230720,183900,20295349465,2725,2725,2725,2725,0
|
|
20230720,183800,20295349465,2725,2725,2725,2725,0
|
|
20230720,183700,20295349465,2725,2725,2725,2725,0
|
|
20230720,183600,20295349465,2725,2725,2725,2725,0
|
|
20230720,183500,20295349465,2725,2725,2725,2725,0
|
|
20230720,183400,20295349465,2725,2725,2725,2725,0
|
|
20230720,183300,20295349465,2725,2725,2725,2725,0
|
|
20230720,183200,20295349465,2725,2725,2725,2725,0
|
|
20230720,183100,20295349465,2725,2725,2725,2725,0
|
|
20230720,183000,20295349465,2725,2725,2725,2725,0
|
|
20230720,182900,20295349465,2725,2725,2725,2725,0
|
|
20230720,182800,20295349465,2725,2725,2725,2725,0
|
|
20230720,182700,20295349465,2725,2725,2725,2725,0
|
|
20230720,182600,20295349465,2725,2725,2725,2725,0
|
|
20230720,182500,20295349465,2725,2725,2725,2725,0
|
|
20230720,182400,20295349465,2725,2725,2725,2725,0
|
|
20230720,182300,20295349465,2725,2725,2725,2725,0
|
|
20230720,182200,20295349465,2725,2725,2725,2725,206907
|
|
20230720,182100,20295349465,2725,2725,2725,2725,0
|
|
20230720,182000,20295349465,2725,2725,2725,2725,0
|
|
20230720,181900,20295349465,2725,2725,2725,2725,0
|
|
20230720,181800,20295349465,2725,2725,2725,2725,0
|
|
20230720,181700,20295349465,2725,2725,2725,2725,0
|
|
20230720,181600,20295349465,2725,2725,2725,2725,0
|
|
20230720,181500,20295349465,2725,2725,2725,2725,0
|
|
20230720,181400,20295349465,2725,2725,2725,2725,0
|
|
20230720,181300,20295349465,2725,2725,2725,2725,0
|
|
20230720,181200,20295349465,2725,2725,2725,2725,0
|
|
20230720,181100,20295349465,2725,2725,2725,2725,0
|
|
20230720,181000,20295349465,2725,2725,2725,2725,0
|
|
20230720,180900,20295349465,2725,2725,2725,2725,0
|
|
20230720,180800,20295349465,2725,2725,2725,2725,0
|
|
20230720,180700,20295349465,2725,2725,2725,2725,0
|
|
20230720,180600,20295349465,2725,2725,2725,2725,0
|
|
20230720,180500,20295349465,2725,2725,2725,2725,0
|
|
20230720,180400,20295349465,2725,2725,2725,2725,0
|
|
20230720,180300,20295349465,2725,2725,2725,2725,0
|
|
20230720,180200,20295349465,2725,2725,2725,2725,0
|
|
20230720,180100,20295349465,2725,2725,2725,2725,0
|
|
20230720,180000,20295349465,2725,2725,2725,2725,0
|
|
20230720,175900,20295349465,2725,2725,2725,2725,0
|
|
20230720,175800,20295349465,2725,2725,2725,2725,0
|
|
20230720,175700,20295349465,2725,2725,2725,2725,0
|
|
20230720,175600,20295349465,2725,2725,2725,2725,0
|
|
20230720,175500,20295349465,2725,2725,2725,2725,0
|
|
20230720,175400,20295349465,2725,2725,2725,2725,0
|
|
20230720,175300,20295349465,2725,2725,2725,2725,0
|
|
20230720,175200,20295349465,2725,2725,2725,2725,206907
|
|
20230720,175100,20295349465,2725,2725,2725,2725,0
|
|
20230720,175000,20295349465,2725,2725,2725,2725,0
|
|
20230720,174900,20295349465,2725,2725,2725,2725,0
|
|
20230720,174800,20295349465,2725,2725,2725,2725,0
|
|
20230720,174700,20295349465,2725,2725,2725,2725,0
|
|
20230720,174600,20295349465,2725,2725,2725,2725,0
|
|
20230720,174500,20295349465,2725,2725,2725,2725,0
|
|
20230720,174400,20295349465,2725,2725,2725,2725,0
|
|
20230720,174300,20295349465,2725,2725,2725,2725,0
|
|
20230720,174200,20295349465,2725,2725,2725,2725,0
|
|
20230720,174100,20295349465,2725,2725,2725,2725,0
|
|
20230720,174000,20295349465,2725,2725,2725,2725,0
|
|
20230720,173900,20295349465,2725,2725,2725,2725,0
|
|
20230720,173800,20295349465,2725,2725,2725,2725,0
|
|
20230720,173700,20295349465,2725,2725,2725,2725,0
|
|
20230720,173600,20295349465,2725,2725,2725,2725,0
|
|
20230720,173500,20295349465,2725,2725,2725,2725,0
|
|
20230720,173400,20295349465,2725,2725,2725,2725,0
|
|
20230720,173300,20295349465,2725,2725,2725,2725,0
|
|
20230720,173200,20295349465,2725,2725,2725,2725,0
|
|
20230720,173100,20295349465,2725,2725,2725,2725,0
|
|
20230720,173000,20295349465,2725,2725,2725,2725,0
|
|
20230720,172900,20295349465,2725,2725,2725,2725,0
|
|
20230720,172800,20295349465,2725,2725,2725,2725,0
|
|
20230720,172700,20295349465,2725,2725,2725,2725,0
|
|
20230720,172600,20295349465,2725,2725,2725,2725,0
|
|
20230720,172500,20295349465,2725,2725,2725,2725,0
|
|
20230720,172400,20295349465,2725,2725,2725,2725,0
|
|
20230720,172300,20295349465,2725,2725,2725,2725,0
|
|
20230720,172200,20295349465,2725,2725,2725,2725,206907
|
|
20230720,172100,20295349465,2725,2725,2725,2725,0
|
|
20230720,172000,20295349465,2725,2725,2725,2725,0
|
|
20230720,171900,20295349465,2725,2725,2725,2725,0
|
|
20230720,171800,20295349465,2725,2725,2725,2725,0
|
|
20230720,171700,20295349465,2725,2725,2725,2725,0
|
|
20230720,171600,20295349465,2725,2725,2725,2725,0
|
|
20230720,171500,20295349465,2725,2725,2725,2725,0
|
|
20230720,171400,20295349465,2725,2725,2725,2725,0
|
|
20230720,171300,20295349465,2725,2725,2725,2725,0
|
|
20230720,171200,20295349465,2725,2725,2725,2725,0
|
|
20230720,171100,20295349465,2725,2725,2725,2725,0
|
|
20230720,171000,20295349465,2725,2725,2725,2725,0
|
|
20230720,170900,20295349465,2725,2725,2725,2725,0
|
|
20230720,170800,20295349465,2725,2725,2725,2725,0
|
|
20230720,170700,20295349465,2725,2725,2725,2725,0
|
|
20230720,170600,20295349465,2725,2725,2725,2725,0
|
|
20230720,170500,20295349465,2725,2725,2725,2725,0
|
|
20230720,170400,20295349465,2725,2725,2725,2725,0
|
|
20230720,170300,20295349465,2725,2725,2725,2725,0
|
|
20230720,170200,20295349465,2725,2725,2725,2725,0
|
|
20230720,170100,20295349465,2725,2725,2725,2725,0
|
|
20230720,170000,20295349465,2725,2725,2725,2725,0
|
|
20230720,165900,20295349465,2725,2725,2725,2725,0
|
|
20230720,165800,20295349465,2725,2725,2725,2725,0
|
|
20230720,165700,20295349465,2725,2725,2725,2725,0
|
|
20230720,165600,20295349465,2725,2725,2725,2725,0
|
|
20230720,165500,20295349465,2725,2725,2725,2725,0
|
|
20230720,165400,20295349465,2725,2725,2725,2725,0
|
|
20230720,165300,20295349465,2725,2725,2725,2725,0
|
|
20230720,165200,20295349465,2725,2725,2725,2725,206907
|
|
20230720,165100,20295349465,2725,2725,2725,2725,0
|
|
20230720,165000,20295349465,2725,2725,2725,2725,0
|
|
20230720,164900,20295349465,2725,2725,2725,2725,0
|
|
20230720,164800,20295349465,2725,2725,2725,2725,0
|
|
20230720,164700,20295349465,2725,2725,2725,2725,0
|
|
20230720,164600,20295349465,2725,2725,2725,2725,0
|
|
20230720,164500,20295349465,2725,2725,2725,2725,0
|
|
20230720,164400,20295349465,2725,2725,2725,2725,0
|
|
20230720,164300,20295349465,2725,2725,2725,2725,0
|
|
20230720,164200,20295349465,2725,2725,2725,2725,0
|
|
20230720,164100,20295349465,2725,2725,2725,2725,0
|
|
20230720,164000,20295349465,2725,2725,2725,2725,0
|
|
20230720,163900,20295349465,2725,2725,2725,2725,0
|
|
20230720,163800,20295349465,2725,2725,2725,2725,0
|
|
20230720,163700,20295349465,2725,2725,2725,2725,0
|
|
20230720,163600,20295349465,2725,2725,2725,2725,0
|
|
20230720,163500,20295349465,2725,2725,2725,2725,0
|
|
20230720,163400,20295349465,2725,2725,2725,2725,0
|
|
20230720,163300,20295349465,2725,2725,2725,2725,0
|
|
20230720,163200,20295349465,2725,2725,2725,2725,0
|
|
20230720,163100,20295349465,2725,2725,2725,2725,0
|
|
20230720,163000,20295349465,2725,2725,2725,2725,0
|
|
20230720,162900,20295349465,2725,2725,2725,2725,0
|
|
20230720,162800,20295349465,2725,2725,2725,2725,0
|
|
20230720,162700,20295349465,2725,2725,2725,2725,0
|
|
20230720,162600,20295349465,2725,2725,2725,2725,0
|
|
20230720,162500,20295349465,2725,2725,2725,2725,0
|
|
20230720,162400,20295349465,2725,2725,2725,2725,0
|
|
20230720,162300,20295349465,2725,2725,2725,2725,0
|
|
20230720,162200,20295349465,2725,2725,2725,2725,206907
|
|
20230720,162100,20295349465,2725,2725,2725,2725,0
|
|
20230720,162000,20295349465,2725,2725,2725,2725,0
|
|
20230720,161900,20295349465,2725,2725,2725,2725,0
|
|
20230720,161800,20295349465,2725,2725,2725,2725,0
|
|
20230720,161700,20295349465,2725,2725,2725,2725,0
|
|
20230720,161600,20295349465,2725,2725,2725,2725,0
|
|
20230720,161500,20295349465,2725,2725,2725,2725,0
|
|
20230720,161400,20295349465,2725,2725,2725,2725,0
|
|
20230720,161300,20295349465,2725,2725,2725,2725,0
|
|
20230720,161200,20295349465,2725,2725,2725,2725,0
|
|
20230720,161100,20295349465,2725,2725,2725,2725,0
|
|
20230720,161000,20295349465,2725,2725,2725,2725,0
|
|
20230720,160900,20295349465,2725,2725,2725,2725,0
|
|
20230720,160800,20295349465,2725,2725,2725,2725,0
|
|
20230720,160700,20295349465,2725,2725,2725,2725,0
|
|
20230720,160600,20295349465,2725,2725,2725,2725,0
|
|
20230720,160500,20295349465,2725,2725,2725,2725,0
|
|
20230720,160400,20295349465,2725,2725,2725,2725,0
|
|
20230720,160300,20295349465,2725,2725,2725,2725,0
|
|
20230720,160200,20295349465,2725,2725,2725,2725,0
|
|
20230720,160100,20295349465,2725,2725,2725,2725,0
|
|
20230720,160000,20295349465,2725,2725,2725,2725,0
|
|
20230720,155900,20295349465,2725,2725,2725,2725,0
|
|
20230720,155800,20295349465,2725,2725,2725,2725,0
|
|
20230720,155700,20295349465,2725,2725,2725,2725,0
|
|
20230720,155600,20295349465,2725,2725,2725,2725,0
|
|
20230720,155500,20295349465,2725,2725,2725,2725,0
|
|
20230720,155400,20295349465,2725,2725,2725,2725,0
|
|
20230720,155300,20295349465,2725,2725,2725,2725,0
|
|
20230720,155200,20295349465,2725,2725,2725,2725,206907
|
|
20230720,155100,20295349465,2725,2725,2725,2725,0
|
|
20230720,155000,20295349465,2725,2725,2725,2725,0
|
|
20230720,154900,20295349465,2725,2725,2725,2725,0
|
|
20230720,154800,20295349465,2725,2725,2725,2725,0
|
|
20230720,154700,20295349465,2725,2725,2725,2725,0
|
|
20230720,154600,20295349465,2725,2725,2725,2725,0
|
|
20230720,154500,20295349465,2725,2725,2725,2725,0
|
|
20230720,154400,20295349465,2725,2725,2725,2725,0
|
|
20230720,154300,20295349465,2725,2725,2725,2725,0
|
|
20230720,154200,20295349465,2725,2725,2725,2725,0
|
|
20230720,154100,20295349465,2725,2725,2725,2725,0
|
|
20230720,154000,20295349465,2725,2725,2725,2725,0
|
|
20230720,153900,20295349465,2725,2725,2725,2725,0
|
|
20230720,153800,20295349465,2725,2725,2725,2725,0
|
|
20230720,153700,20295349465,2725,2725,2725,2725,0
|
|
20230720,153600,20295349465,2725,2725,2725,2725,0
|
|
20230720,153500,20295349465,2725,2725,2725,2725,0
|
|
20230720,153400,20295349465,2725,2725,2725,2725,0
|
|
20230720,153300,20295349465,2725,2725,2725,2725,0
|
|
20230720,153200,20295349465,2725,2725,2725,2725,0
|
|
20230720,153100,20295349465,2725,2725,2725,2725,0
|
|
20230720,153000,20295349465,2725,2725,2725,2725,206907
|
|
20230720,152900,19731527890,2725,2725,2725,2725,0
|
|
20230720,152800,19731527890,2725,2725,2725,2725,0
|
|
20230720,152700,19731527890,2725,2725,2725,2725,0
|
|
20230720,152600,19731527890,2725,2725,2725,2725,0
|
|
20230720,152500,19731527890,2725,2725,2725,2725,0
|
|
20230720,152400,19731527890,2725,2725,2725,2725,0
|
|
20230720,152300,19731527890,2725,2725,2725,2725,0
|
|
20230720,152200,19731527890,2725,2725,2725,2725,0
|
|
20230720,152100,19731527890,2725,2725,2725,2725,0
|
|
20230720,152000,19731527890,2725,2725,2725,2725,0
|
|
20230720,151900,19731527890,2725,2715,2725,2715,118644
|
|
20230720,151800,19408451645,2720,2715,2720,2715,36759
|
|
20230720,151700,19308626365,2720,2715,2720,2715,29888
|
|
20230720,151600,19227402085,2720,2725,2725,2720,27265
|
|
20230720,151500,19153223880,2725,2715,2725,2715,42935
|
|
20230720,151400,19036432625,2715,2715,2720,2715,27392
|
|
20230720,151300,18962026470,2715,2710,2715,2710,23793
|
|
20230720,151200,18897442865,2710,2715,2720,2710,21384
|
|
20230720,151100,18839410195,2715,2715,2720,2710,38617
|
|
20230720,151000,18734526140,2710,2720,2720,2705,66726
|
|
20230720,150900,18553549305,2720,2720,2725,2720,27210
|
|
20230720,150800,18479510260,2725,2725,2730,2720,17146
|
|
20230720,150700,18432795370,2725,2725,2730,2720,53284
|
|
20230720,150600,18287578715,2725,2725,2730,2720,20366
|
|
20230720,150500,18232081485,2725,2725,2730,2720,32373
|
|
20230720,150400,18143863510,2725,2720,2730,2720,69269
|
|
20230720,150300,17955070825,2725,2725,2725,2720,97247
|
|
20230720,150200,17690106645,2725,2705,2725,2705,150569
|
|
20230720,150100,17281173745,2705,2710,2715,2705,22247
|
|
20230720,150000,17220907865,2715,2715,2715,2710,11912
|
|
20230720,145900,17188591195,2710,2715,2720,2710,35017
|
|
20230720,145800,17093543410,2715,2720,2720,2710,31703
|
|
20230720,145700,17007450985,2720,2715,2720,2710,39494
|
|
20230720,145600,16900186790,2720,2715,2720,2710,63768
|
|
20230720,145500,16727074290,2715,2720,2720,2710,37284
|
|
20230720,145400,16625894855,2720,2690,2720,2685,216945
|
|
20230720,145300,16038070880,2690,2690,2695,2685,12124
|
|
20230720,145200,16005458355,2685,2690,2690,2685,11863
|
|
20230720,145100,15973550200,2690,2690,2690,2685,17042
|
|
20230720,145000,15927790550,2685,2690,2690,2685,8415
|
|
20230720,144900,15905157115,2690,2690,2695,2690,6700
|
|
20230720,144800,15887134035,2690,2685,2690,2680,7552
|
|
20230720,144700,15866855240,2685,2685,2690,2680,25549
|
|
20230720,144600,15798305200,2685,2690,2695,2685,8820
|
|
20230720,144500,15774582485,2690,2695,2700,2690,10289
|
|
20230720,144400,15746886710,2695,2700,2705,2695,17238
|
|
20230720,144300,15700378995,2700,2700,2705,2695,21455
|
|
20230720,144200,15642458840,2695,2690,2700,2690,1587
|
|
20230720,144100,15638182080,2690,2695,2700,2690,17699
|
|
20230720,144000,15590545640,2695,2700,2705,2695,3926
|
|
20230720,143900,15579956560,2700,2700,2705,2695,26775
|
|
20230720,143800,15507638530,2695,2700,2705,2695,20923
|
|
20230720,143700,15451191890,2700,2710,2715,2700,17975
|
|
20230720,143600,15402499110,2710,2710,2715,2710,27758
|
|
20230720,143500,15327237500,2710,2710,2720,2705,97289
|
|
20230720,143400,15063203740,2710,2685,2710,2685,89954
|
|
20230720,143300,14820134515,2690,2685,2690,2680,7513
|
|
20230720,143200,14799959895,2685,2690,2690,2680,6719
|
|
20230720,143100,14781908360,2685,2685,2690,2685,11204
|
|
20230720,143000,14751813295,2685,2685,2685,2680,13784
|
|
20230720,142900,14714821035,2685,2680,2685,2675,6836
|
|
20230720,142800,14696498805,2680,2675,2685,2675,18057
|
|
20230720,142700,14648126970,2675,2685,2690,2675,37641
|
|
20230720,142600,14547165705,2690,2685,2690,2685,715
|
|
20230720,142500,14545244665,2685,2690,2690,2680,4434
|
|
20230720,142400,14533341985,2685,2685,2690,2680,6777
|
|
20230720,142300,14515145740,2685,2685,2685,2680,5721
|
|
20230720,142200,14499798635,2685,2685,2685,2680,5621
|
|
20230720,142100,14484723705,2685,2685,2690,2680,13111
|
|
20230720,142000,14449524025,2685,2690,2690,2680,2994
|
|
20230720,141900,14441485125,2690,2690,2690,2680,7312
|
|
20230720,141800,14421844790,2690,2690,2695,2685,19638
|
|
20230720,141700,14369035845,2690,2690,2690,2685,3252
|
|
20230720,141600,14360301000,2690,2685,2690,2685,21953
|
|
20230720,141500,14301254200,2690,2685,2690,2685,6042
|
|
20230720,141400,14285027815,2685,2685,2690,2680,16841
|
|
20230720,141300,14239809935,2685,2690,2690,2680,20271
|
|
20230720,141200,14185396210,2690,2690,2690,2685,9726
|
|
20230720,141100,14159269270,2685,2695,2695,2685,25540
|
|
20230720,141000,14090586300,2695,2700,2705,2690,40990
|
|
20230720,140900,13980003545,2700,2710,2710,2700,6777
|
|
20230720,140800,13961676090,2705,2705,2710,2700,18390
|
|
20230720,140700,13911932820,2705,2705,2705,2700,6569
|
|
20230720,140600,13894173630,2705,2690,2705,2690,25987
|
|
20230720,140500,13824049690,2690,2695,2700,2690,10970
|
|
20230720,140400,13794491440,2695,2695,2705,2690,11287
|
|
20230720,140300,13764043865,2700,2700,2705,2690,36838
|
|
20230720,140200,13664681585,2705,2700,2705,2700,7689
|
|
20230720,140100,13643919485,2700,2700,2705,2690,53005
|
|
20230720,140000,13500849505,2700,2715,2715,2700,78367
|
|
20230720,135900,13288645680,2710,2720,2725,2710,63840
|
|
20230720,135800,13115211165,2715,2720,2725,2710,148701
|
|
20230720,135700,12710931360,2715,2705,2720,2705,60003
|
|
20230720,135600,12548244220,2705,2715,2715,2705,76982
|
|
20230720,135500,12339696685,2715,2700,2720,2695,103486
|
|
20230720,135400,12059060815,2700,2700,2705,2695,78669
|
|
20230720,135300,11846611625,2695,2690,2695,2690,45979
|
|
20230720,135200,11722708660,2690,2690,2695,2685,35683
|
|
20230720,135100,11626712775,2685,2680,2690,2675,15361
|
|
20230720,135000,11585514650,2680,2695,2695,2680,79139
|
|
20230720,134900,11372930985,2690,2690,2700,2685,126388
|
|
20230720,134800,11032557570,2695,2690,2695,2685,62739
|
|
20230720,134700,10863765210,2690,2685,2690,2680,85051
|
|
20230720,134600,10635418855,2685,2675,2685,2670,91472
|
|
20230720,134500,10390207940,2675,2675,2680,2670,33439
|
|
20230720,134400,10300793775,2670,2675,2680,2670,45910
|
|
20230720,134300,10177983265,2675,2665,2675,2665,43695
|
|
20230720,134200,10061308950,2670,2655,2670,2655,55044
|
|
20230720,134100,9914662195,2660,2655,2660,2655,5888
|
|
20230720,134000,9899026150,2660,2660,2660,2655,2211
|
|
20230720,133900,9893149610,2660,2665,2665,2655,8443
|
|
20230720,133800,9870686015,2665,2660,2665,2660,8541
|
|
20230720,133700,9847956330,2660,2665,2665,2660,5857
|
|
20230720,133600,9832371905,2665,2665,2665,2660,7869
|
|
20230720,133500,9811415505,2660,2655,2660,2655,30329
|
|
20230720,133400,9730773105,2655,2650,2660,2650,17074
|
|
20230720,133300,9685444115,2655,2655,2655,2650,1957
|
|
20230720,133200,9680250215,2655,2650,2655,2650,2695
|
|
20230720,133100,9673108425,2650,2650,2655,2650,20421
|
|
20230720,133000,9618991175,2650,2655,2655,2650,1726
|
|
20230720,132900,9614409960,2655,2655,2655,2650,8851
|
|
20230720,132800,9590937510,2655,2650,2655,2650,4522
|
|
20230720,132700,9578945185,2650,2655,2655,2650,758
|
|
20230720,132600,9576935490,2655,2655,2655,2650,7389
|
|
20230720,132500,9557318215,2655,2660,2660,2655,10178
|
|
20230720,132400,9530292065,2650,2655,2660,2650,6224
|
|
20230720,132300,9513771945,2655,2655,2660,2655,2829
|
|
20230720,132200,9506260450,2655,2655,2655,2655,4581
|
|
20230720,132100,9494097895,2655,2655,2655,2650,24868
|
|
20230720,132000,9428103895,2655,2660,2660,2650,10947
|
|
20230720,131900,9399040045,2660,2655,2660,2655,4196
|
|
20230720,131800,9387889160,2655,2660,2660,2650,17555
|
|
20230720,131700,9341274095,2660,2655,2660,2650,53342
|
|
20230720,131600,9199639005,2650,2645,2655,2645,17831
|
|
20230720,131500,9152396990,2640,2645,2645,2640,5348
|
|
20230720,131400,9138253150,2645,2645,2650,2645,10581
|
|
20230720,131300,9110260365,2645,2650,2650,2645,4294
|
|
20230720,131200,9098899765,2650,2650,2655,2645,21273
|
|
20230720,131100,9042557695,2655,2655,2655,2650,7131
|
|
20230720,131000,9023652955,2650,2650,2655,2650,4215
|
|
20230720,130900,9012463300,2655,2650,2655,2650,3726
|
|
20230720,130800,9002582120,2650,2655,2655,2650,6359
|
|
20230720,130700,8985706380,2655,2650,2655,2650,9937
|
|
20230720,130600,8959370445,2650,2645,2650,2645,12835
|
|
20230720,130500,8925397735,2645,2645,2650,2645,3154
|
|
20230720,130400,8917049900,2650,2645,2650,2645,3892
|
|
20230720,130300,8906745460,2650,2650,2650,2645,8405
|
|
20230720,130200,8884475710,2650,2650,2655,2645,9912
|
|
20230720,130100,8858210830,2655,2650,2655,2650,10971
|
|
20230720,130000,8829130745,2650,2655,2655,2650,10229
|
|
20230720,125900,8802023200,2655,2650,2655,2650,8435
|
|
20230720,125800,8779666755,2650,2650,2655,2650,38033
|
|
20230720,125700,8678874735,2650,2645,2650,2640,23695
|
|
20230720,125600,8616195300,2640,2635,2645,2635,5344
|
|
20230720,125500,8602081150,2635,2635,2640,2635,57001
|
|
20230720,125400,8451763905,2635,2630,2635,2630,28008
|
|
20230720,125300,8378102860,2630,2630,2635,2630,6053
|
|
20230720,125200,8362182175,2635,2630,2635,2630,23604
|
|
20230720,125100,8300100445,2630,2635,2635,2630,650
|
|
20230720,125000,8298389250,2635,2630,2635,2630,5981
|
|
20230720,124900,8282658260,2635,2630,2635,2630,1069
|
|
20230720,124800,8279845335,2630,2635,2635,2630,9008
|
|
20230720,124700,8256147985,2630,2635,2635,2630,7304
|
|
20230720,124600,8236937715,2635,2635,2635,2630,1161
|
|
20230720,124500,8233878485,2635,2635,2635,2630,2150
|
|
20230720,124400,8228216915,2635,2630,2635,2630,503
|
|
20230720,124300,8226892495,2630,2630,2630,2630,11408
|
|
20230720,124200,8196889455,2635,2635,2635,2630,1114
|
|
20230720,124100,8193958275,2635,2630,2635,2630,9682
|
|
20230720,124000,8168494515,2630,2630,2635,2630,1694
|
|
20230720,123900,8164035920,2630,2630,2630,2630,2131
|
|
20230720,123800,8158431390,2630,2630,2635,2630,2058
|
|
20230720,123700,8153017700,2630,2635,2635,2630,147
|
|
20230720,123600,8152630710,2635,2635,2635,2630,2233
|
|
20230720,123500,8146753775,2630,2635,2635,2630,212
|
|
20230720,123400,8146195960,2635,2635,2635,2630,2778
|
|
20230720,123300,8138883495,2635,2635,2635,2630,590
|
|
20230720,123200,8137330965,2635,2640,2640,2635,11775
|
|
20230720,123100,8106297675,2640,2635,2640,2630,23034
|
|
20230720,123000,8045603130,2635,2630,2635,2630,1664
|
|
20230720,122900,8041226710,2635,2635,2635,2630,428
|
|
20230720,122800,8040099750,2635,2635,2635,2625,25679
|
|
20230720,122700,7972552700,2635,2630,2635,2630,861
|
|
20230720,122600,7970285850,2630,2635,2635,2630,42223
|
|
20230720,122500,7859177675,2635,2640,2640,2630,21590
|
|
20230720,122400,7802258675,2640,2630,2640,2630,756
|
|
20230720,122300,7800266355,2635,2630,2635,2630,16837
|
|
20230720,122200,7755907270,2630,2635,2635,2630,1222
|
|
20230720,122100,7752687795,2635,2635,2635,2630,5887
|
|
20230720,122000,7737176605,2635,2630,2635,2630,1479
|
|
20230720,121900,7733279495,2630,2625,2635,2625,6999
|
|
20230720,121800,7714881850,2630,2630,2630,2625,4209
|
|
20230720,121700,7703825300,2630,2630,2630,2625,5512
|
|
20230720,121600,7689328955,2630,2630,2630,2625,3646
|
|
20230720,121500,7679745035,2630,2625,2630,2625,984
|
|
20230720,121400,7677160120,2630,2630,2630,2625,3870
|
|
20230720,121300,7666995925,2630,2630,2630,2625,2615
|
|
20230720,121200,7660123475,2630,2625,2630,2625,1596
|
|
20230720,121100,7655927510,2630,2630,2630,2630,1575
|
|
20230720,121000,7651785260,2625,2630,2630,2625,888
|
|
20230720,120900,7649450945,2630,2630,2630,2625,8643
|
|
20230720,120800,7626762405,2630,2625,2630,2625,4435
|
|
20230720,120700,7615119295,2625,2625,2630,2625,1707
|
|
20230720,120600,7610637660,2625,2625,2630,2625,4560
|
|
20230720,120500,7598666870,2630,2630,2630,2625,7738
|
|
20230720,120400,7578353270,2630,2625,2630,2625,4007
|
|
20230720,120300,7567826685,2625,2630,2630,2625,5235
|
|
20230720,120200,7554069495,2630,2630,2630,2625,7106
|
|
20230720,120100,7535415465,2625,2630,2630,2625,5091
|
|
20230720,120000,7522035180,2630,2630,2630,2630,2305
|
|
20230720,115900,7515973030,2630,2630,2630,2625,967
|
|
20230720,115800,7513432525,2625,2625,2630,2625,2743
|
|
20230720,115700,7506232125,2620,2625,2625,2620,848
|
|
20230720,115600,7504006380,2625,2630,2630,2625,414
|
|
20230720,115500,7502919275,2630,2620,2630,2620,11403
|
|
20230720,115400,7472965830,2625,2620,2625,2620,1012
|
|
20230720,115300,7470309880,2625,2620,2625,2620,7315
|
|
20230720,115200,7451144570,2620,2620,2620,2615,928
|
|
20230720,115100,7448713415,2620,2620,2620,2620,26
|
|
20230720,115000,7448645295,2620,2620,2620,2615,4175
|
|
20230720,114900,7437719115,2625,2625,2625,2620,1297
|
|
20230720,114800,7434317325,2625,2615,2625,2615,2074
|
|
20230720,114700,7428875020,2625,2620,2625,2620,1901
|
|
20230720,114600,7423893595,2620,2620,2625,2620,268
|
|
20230720,114500,7423191235,2625,2625,2625,2615,30493
|
|
20230720,114400,7343236535,2625,2625,2630,2625,885
|
|
20230720,114300,7340910480,2625,2625,2625,2620,19916
|
|
20230720,114200,7288631480,2630,2635,2635,2625,12874
|
|
20230720,114100,7254772810,2635,2630,2635,2625,16482
|
|
20230720,114000,7211424730,2630,2630,2640,2630,28188
|
|
20230720,113900,7137211890,2630,2625,2635,2625,111098
|
|
20230720,113800,6845065475,2625,2625,2625,2620,3782
|
|
20230720,113700,6835138200,2625,2620,2625,2620,5033
|
|
20230720,113600,6821943725,2620,2620,2625,2620,1143
|
|
20230720,113500,6818949055,2620,2620,2625,2620,2086
|
|
20230720,113400,6813482440,2620,2625,2625,2620,1283
|
|
20230720,113300,6810120340,2625,2625,2625,2620,1032
|
|
20230720,113200,6807413735,2620,2620,2625,2620,2900
|
|
20230720,113100,6799815685,2620,2625,2625,2620,512
|
|
20230720,113000,6798473450,2625,2620,2625,2620,1849
|
|
20230720,112900,6793625145,2615,2620,2625,2615,10481
|
|
20230720,112800,6766210985,2620,2620,2620,2615,3890
|
|
20230720,112700,6756020980,2620,2620,2620,2615,2534
|
|
20230720,112600,6749391685,2615,2620,2620,2615,808
|
|
20230720,112500,6747277920,2615,2615,2620,2610,3615
|
|
20230720,112400,6737821905,2615,2615,2615,2610,6883
|
|
20230720,112300,6719823420,2610,2615,2615,2610,36786
|
|
20230720,112200,6623718100,2620,2620,2625,2620,10686
|
|
20230720,112100,6595705595,2620,2625,2625,2615,5780
|
|
20230720,112000,6580560950,2625,2620,2625,2620,924
|
|
20230720,111900,6578139285,2620,2625,2625,2620,5898
|
|
20230720,111800,6562682290,2625,2620,2625,2620,2488
|
|
20230720,111700,6556162020,2620,2625,2625,2620,4233
|
|
20230720,111600,6545070580,2625,2620,2625,2620,902
|
|
20230720,111500,6542703785,2620,2625,2625,2620,4640
|
|
20230720,111400,6530527045,2625,2620,2630,2620,15732
|
|
20230720,111300,6489218030,2620,2625,2625,2615,5923
|
|
20230720,111200,6473696640,2625,2625,2625,2620,3400
|
|
20230720,111100,6464784145,2625,2620,2625,2620,14956
|
|
20230720,111000,6425537795,2620,2625,2625,2620,886
|
|
20230720,110900,6423213160,2620,2615,2625,2615,7059
|
|
20230720,110800,6404730030,2615,2620,2625,2615,7866
|
|
20230720,110700,6384153995,2625,2615,2625,2615,3398
|
|
20230720,110600,6375254110,2620,2615,2620,2615,3984
|
|
20230720,110500,6364831430,2620,2620,2620,2615,5522
|
|
20230720,110400,6350384655,2620,2620,2625,2620,7652
|
|
20230720,110300,6330334870,2620,2620,2620,2615,1551
|
|
20230720,110200,6326277460,2615,2620,2620,2615,2573
|
|
20230720,110100,6319536210,2620,2615,2620,2615,2498
|
|
20230720,110000,6312993370,2615,2620,2620,2615,3210
|
|
20230720,105900,6304595670,2620,2615,2620,2615,1187
|
|
20230720,105800,6301488950,2615,2615,2620,2610,9453
|
|
20230720,105700,6276794350,2615,2610,2615,2610,2666
|
|
20230720,105600,6269833720,2615,2615,2615,2610,1053
|
|
20230720,105500,6267082180,2615,2615,2620,2610,18449
|
|
20230720,105400,6218845210,2620,2620,2620,2615,5947
|
|
20230720,105300,6203290625,2620,2620,2620,2615,2480
|
|
20230720,105200,6196796230,2615,2615,2620,2615,6248
|
|
20230720,105100,6180442185,2615,2615,2615,2610,10299
|
|
20230720,105000,6153511640,2615,2615,2615,2610,2927
|
|
20230720,104900,6145864535,2610,2620,2620,2610,8411
|
|
20230720,104800,6123877210,2620,2615,2620,2615,3851
|
|
20230720,104700,6113797950,2615,2620,2620,2615,4873
|
|
20230720,104600,6101051415,2615,2610,2615,2610,13345
|
|
20230720,104500,6066171935,2610,2615,2615,2610,9153
|
|
20230720,104400,6042238020,2610,2615,2615,2605,14685
|
|
20230720,104300,6003912130,2615,2610,2615,2605,29994
|
|
20230720,104200,5925627780,2610,2605,2610,2605,8912
|
|
20230720,104100,5902400410,2605,2605,2610,2605,14703
|
|
20230720,104000,5864093760,2610,2605,2610,2605,15067
|
|
20230720,103900,5824843050,2605,2615,2615,2605,9630
|
|
20230720,103800,5799735845,2610,2610,2615,2610,6811
|
|
20230720,103700,5781943455,2615,2615,2615,2610,3211
|
|
20230720,103600,5773561640,2615,2610,2615,2605,8237
|
|
20230720,103500,5752061540,2615,2610,2615,2610,7678
|
|
20230720,103400,5732017410,2610,2615,2615,2610,3681
|
|
20230720,103300,5722407380,2615,2610,2615,2610,21573
|
|
20230720,103200,5666101690,2610,2615,2615,2610,1455
|
|
20230720,103100,5662303880,2615,2610,2615,2610,5447
|
|
20230720,103000,5648086665,2615,2615,2620,2610,7158
|
|
20230720,102900,5629366800,2620,2615,2620,2615,2731
|
|
20230720,102800,5622225230,2615,2615,2620,2615,1003
|
|
20230720,102700,5619600880,2615,2615,2620,2610,4590
|
|
20230720,102600,5607599365,2610,2615,2620,2610,4925
|
|
20230720,102500,5594728555,2615,2610,2615,2610,3999
|
|
20230720,102400,5584277840,2610,2615,2615,2610,4428
|
|
20230720,102300,5572704870,2615,2620,2620,2615,2288
|
|
20230720,102200,5566720995,2620,2615,2620,2615,13684
|
|
20230720,102100,5530934790,2620,2615,2620,2615,3314
|
|
20230720,102000,5522268045,2620,2615,2620,2615,3042
|
|
20230720,101900,5514303060,2615,2615,2620,2615,4323
|
|
20230720,101800,5502995580,2615,2615,2620,2615,11482
|
|
20230720,101700,5472967350,2615,2615,2615,2610,7357
|
|
20230720,101600,5453738985,2610,2615,2615,2610,3763
|
|
20230720,101500,5443912995,2615,2615,2615,2610,5349
|
|
20230720,101400,5429946475,2610,2615,2615,2610,2379
|
|
20230720,101300,5423733205,2615,2610,2615,2605,6953
|
|
20230720,101200,5405582370,2610,2605,2610,2605,5601
|
|
20230720,101100,5390990065,2610,2605,2610,2605,5347
|
|
20230720,101000,5377056595,2605,2605,2610,2605,26506
|
|
20230720,100900,5307997240,2605,2610,2610,2605,10828
|
|
20230720,100800,5279769075,2615,2610,2615,2605,23406
|
|
20230720,100700,5218784515,2610,2605,2615,2600,16251
|
|
20230720,100600,5176412355,2605,2610,2610,2600,14268
|
|
20230720,100500,5139244375,2610,2610,2610,2605,22995
|
|
20230720,100400,5079324815,2610,2610,2615,2605,2344
|
|
20230720,100300,5073207395,2605,2610,2610,2605,14496
|
|
20230720,100200,5035424735,2610,2610,2615,2610,7440
|
|
20230720,100100,5016001325,2610,2610,2615,2605,18496
|
|
20230720,100000,4967784725,2615,2615,2615,2610,2266
|
|
20230720,095900,4961870130,2610,2610,2615,2605,7895
|
|
20230720,095800,4941243025,2610,2610,2615,2605,12617
|
|
20230720,095700,4908312855,2610,2610,2615,2610,11838
|
|
20230720,095600,4877406870,2615,2610,2620,2610,9166
|
|
20230720,095500,4853472840,2615,2615,2620,2615,8778
|
|
20230720,095400,4830518295,2615,2615,2620,2615,7489
|
|
20230720,095300,4810934545,2615,2620,2620,2615,6656
|
|
20230720,095200,4793529075,2615,2620,2620,2615,6127
|
|
20230720,095100,4777502695,2620,2620,2625,2615,13328
|
|
20230720,095000,4742581295,2620,2625,2625,2620,23316
|
|
20230720,094900,4681399560,2625,2630,2630,2625,8208
|
|
20230720,094800,4659853365,2630,2625,2630,2625,4916
|
|
20230720,094700,4646936535,2630,2630,2630,2625,7926
|
|
20230720,094600,4626094790,2630,2635,2635,2630,51326
|
|
20230720,094500,4491099790,2630,2630,2635,2630,5870
|
|
20230720,094400,4475640355,2635,2635,2635,2630,7780
|
|
20230720,094300,4455154240,2630,2635,2635,2630,7661
|
|
20230720,094200,4435004080,2635,2635,2640,2630,36798
|
|
20230720,094100,4338081480,2640,2635,2640,2635,8743
|
|
20230720,094000,4315014750,2640,2635,2640,2630,34962
|
|
20230720,093900,4222776685,2635,2635,2635,2625,35883
|
|
20230720,093800,4128312175,2630,2630,2635,2625,13315
|
|
20230720,093700,4093294065,2630,2630,2630,2625,4963
|
|
20230720,093600,4080263635,2630,2630,2630,2625,5833
|
|
20230720,093500,4064934110,2630,2620,2630,2615,22688
|
|
20230720,093400,4005330665,2625,2615,2625,2615,7114
|
|
20230720,093300,3986700790,2620,2620,2620,2615,9597
|
|
20230720,093200,3961598455,2620,2615,2625,2605,21014
|
|
20230720,093100,3906634065,2610,2600,2615,2590,73170
|
|
20230720,093000,3716186095,2590,2605,2605,2590,71698
|
|
20230720,092900,3530096195,2600,2600,2605,2600,32957
|
|
20230720,092800,3444407910,2600,2610,2610,2600,115484
|
|
20230720,092700,3143892525,2610,2615,2620,2605,67617
|
|
20230720,092600,2967467400,2615,2615,2620,2615,43002
|
|
20230720,092500,2854968340,2620,2620,2625,2615,68278
|
|
20230720,092400,2676036880,2620,2620,2625,2615,35145
|
|
20230720,092300,2584016615,2625,2625,2630,2625,40024
|
|
20230720,092200,2478912450,2625,2635,2640,2625,34554
|
|
20230720,092100,2387970060,2640,2640,2645,2635,33683
|
|
20230720,092000,2299059940,2640,2640,2645,2635,22440
|
|
20230720,091900,2239817880,2640,2640,2640,2635,17412
|
|
20230720,091800,2193860165,2640,2640,2645,2635,15581
|
|
20230720,091700,2152727830,2645,2645,2645,2635,31319
|
|
20230720,091600,2070061100,2645,2645,2645,2640,38589
|
|
20230720,091500,1968100670,2645,2645,2645,2640,20605
|
|
20230720,091400,1913603075,2645,2640,2645,2635,16362
|
|
20230720,091300,1870386175,2635,2635,2640,2630,7504
|
|
20230720,091200,1850620625,2635,2635,2640,2630,35296
|
|
20230720,091100,1757675695,2635,2630,2635,2620,21573
|
|
20230720,091000,1701017995,2625,2630,2630,2620,75883
|
|
20230720,090900,1502094090,2630,2625,2635,2620,22950
|
|
20230720,090800,1441858480,2620,2630,2635,2620,5689
|
|
20230720,090700,1426923795,2630,2630,2635,2620,18179
|
|
20230720,090600,1379172695,2625,2640,2640,2625,45928
|
|
20230720,090500,1258336715,2630,2645,2645,2630,69721
|
|
20230720,090400,1074379430,2645,2645,2650,2640,48739
|
|
20230720,090300,945470890,2640,2620,2645,2620,83074
|
|
20230720,090200,726726245,2625,2615,2625,2600,35277
|
|
20230720,090100,634640540,2615,2610,2620,2605,35842
|
|
20230720,090000,541139485,2610,2600,2615,2600,202720
|