594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185100,32094233485,2740,2740,2740,2740,200776
|
|
20230721,185000,32094233485,2740,2740,2740,2740,0
|
|
20230721,184900,32094233485,2740,2740,2740,2740,0
|
|
20230721,184800,32094233485,2740,2740,2740,2740,0
|
|
20230721,184700,32094233485,2740,2740,2740,2740,0
|
|
20230721,184600,32094233485,2740,2740,2740,2740,0
|
|
20230721,184500,32094233485,2740,2740,2740,2740,0
|
|
20230721,184400,32094233485,2740,2740,2740,2740,0
|
|
20230721,184300,32094233485,2740,2740,2740,2740,0
|
|
20230721,184200,32094233485,2740,2740,2740,2740,0
|
|
20230721,184100,32094233485,2740,2740,2740,2740,0
|
|
20230721,184000,32094233485,2740,2740,2740,2740,0
|
|
20230721,183900,32094233485,2740,2740,2740,2740,0
|
|
20230721,183800,32094233485,2740,2740,2740,2740,0
|
|
20230721,183700,32094233485,2740,2740,2740,2740,0
|
|
20230721,183600,32094233485,2740,2740,2740,2740,0
|
|
20230721,183500,32094233485,2740,2740,2740,2740,0
|
|
20230721,183400,32094233485,2740,2740,2740,2740,0
|
|
20230721,183300,32094233485,2740,2740,2740,2740,0
|
|
20230721,183200,32094233485,2740,2740,2740,2740,0
|
|
20230721,183100,32094233485,2740,2740,2740,2740,0
|
|
20230721,183000,32094233485,2740,2740,2740,2740,0
|
|
20230721,182900,32094233485,2740,2740,2740,2740,0
|
|
20230721,182800,32094233485,2740,2740,2740,2740,0
|
|
20230721,182700,32094233485,2740,2740,2740,2740,0
|
|
20230721,182600,32094233485,2740,2740,2740,2740,0
|
|
20230721,182500,32094233485,2740,2740,2740,2740,0
|
|
20230721,182400,32094233485,2740,2740,2740,2740,0
|
|
20230721,182300,32094233485,2740,2740,2740,2740,0
|
|
20230721,182200,32094233485,2740,2740,2740,2740,0
|
|
20230721,182100,32094233485,2740,2740,2740,2740,200776
|
|
20230721,182000,32094233485,2740,2740,2740,2740,0
|
|
20230721,181900,32094233485,2740,2740,2740,2740,0
|
|
20230721,181800,32094233485,2740,2740,2740,2740,0
|
|
20230721,181700,32094233485,2740,2740,2740,2740,0
|
|
20230721,181600,32094233485,2740,2740,2740,2740,0
|
|
20230721,181500,32094233485,2740,2740,2740,2740,0
|
|
20230721,181400,32094233485,2740,2740,2740,2740,0
|
|
20230721,181300,32094233485,2740,2740,2740,2740,0
|
|
20230721,181200,32094233485,2740,2740,2740,2740,0
|
|
20230721,181100,32094233485,2740,2740,2740,2740,0
|
|
20230721,181000,32094233485,2740,2740,2740,2740,0
|
|
20230721,180900,32094233485,2740,2740,2740,2740,0
|
|
20230721,180800,32094233485,2740,2740,2740,2740,0
|
|
20230721,180700,32094233485,2740,2740,2740,2740,0
|
|
20230721,180600,32094233485,2740,2740,2740,2740,0
|
|
20230721,180500,32094233485,2740,2740,2740,2740,0
|
|
20230721,180400,32094233485,2740,2740,2740,2740,0
|
|
20230721,180300,32094233485,2740,2740,2740,2740,0
|
|
20230721,180200,32094233485,2740,2740,2740,2740,0
|
|
20230721,180100,32094233485,2740,2740,2740,2740,0
|
|
20230721,180000,32094233485,2740,2740,2740,2740,0
|
|
20230721,175900,32094233485,2740,2740,2740,2740,0
|
|
20230721,175800,32094233485,2740,2740,2740,2740,0
|
|
20230721,175700,32094233485,2740,2740,2740,2740,0
|
|
20230721,175600,32094233485,2740,2740,2740,2740,0
|
|
20230721,175500,32094233485,2740,2740,2740,2740,0
|
|
20230721,175400,32094233485,2740,2740,2740,2740,0
|
|
20230721,175300,32094233485,2740,2740,2740,2740,0
|
|
20230721,175200,32094233485,2740,2740,2740,2740,0
|
|
20230721,175100,32094233485,2740,2740,2740,2740,200776
|
|
20230721,175000,32094233485,2740,2740,2740,2740,0
|
|
20230721,174900,32094233485,2740,2740,2740,2740,0
|
|
20230721,174800,32094233485,2740,2740,2740,2740,0
|
|
20230721,174700,32094233485,2740,2740,2740,2740,0
|
|
20230721,174600,32094233485,2740,2740,2740,2740,0
|
|
20230721,174500,32094233485,2740,2740,2740,2740,0
|
|
20230721,174400,32094233485,2740,2740,2740,2740,0
|
|
20230721,174300,32094233485,2740,2740,2740,2740,0
|
|
20230721,174200,32094233485,2740,2740,2740,2740,0
|
|
20230721,174100,32094233485,2740,2740,2740,2740,0
|
|
20230721,174000,32094233485,2740,2740,2740,2740,0
|
|
20230721,173900,32094233485,2740,2740,2740,2740,0
|
|
20230721,173800,32094233485,2740,2740,2740,2740,0
|
|
20230721,173700,32094233485,2740,2740,2740,2740,0
|
|
20230721,173600,32094233485,2740,2740,2740,2740,0
|
|
20230721,173500,32094233485,2740,2740,2740,2740,0
|
|
20230721,173400,32094233485,2740,2740,2740,2740,0
|
|
20230721,173300,32094233485,2740,2740,2740,2740,0
|
|
20230721,173200,32094233485,2740,2740,2740,2740,0
|
|
20230721,173100,32094233485,2740,2740,2740,2740,0
|
|
20230721,173000,32094233485,2740,2740,2740,2740,0
|
|
20230721,172900,32094233485,2740,2740,2740,2740,0
|
|
20230721,172800,32094233485,2740,2740,2740,2740,0
|
|
20230721,172700,32094233485,2740,2740,2740,2740,0
|
|
20230721,172600,32094233485,2740,2740,2740,2740,0
|
|
20230721,172500,32094233485,2740,2740,2740,2740,0
|
|
20230721,172400,32094233485,2740,2740,2740,2740,0
|
|
20230721,172300,32094233485,2740,2740,2740,2740,0
|
|
20230721,172200,32094233485,2740,2740,2740,2740,0
|
|
20230721,172100,32094233485,2740,2740,2740,2740,200776
|
|
20230721,172000,32094233485,2740,2740,2740,2740,0
|
|
20230721,171900,32094233485,2740,2740,2740,2740,0
|
|
20230721,171800,32094233485,2740,2740,2740,2740,0
|
|
20230721,171700,32094233485,2740,2740,2740,2740,0
|
|
20230721,171600,32094233485,2740,2740,2740,2740,0
|
|
20230721,171500,32094233485,2740,2740,2740,2740,0
|
|
20230721,171400,32094233485,2740,2740,2740,2740,0
|
|
20230721,171300,32094233485,2740,2740,2740,2740,0
|
|
20230721,171200,32094233485,2740,2740,2740,2740,0
|
|
20230721,171100,32094233485,2740,2740,2740,2740,0
|
|
20230721,171000,32094233485,2740,2740,2740,2740,0
|
|
20230721,170900,32094233485,2740,2740,2740,2740,0
|
|
20230721,170800,32094233485,2740,2740,2740,2740,0
|
|
20230721,170700,32094233485,2740,2740,2740,2740,0
|
|
20230721,170600,32094233485,2740,2740,2740,2740,0
|
|
20230721,170500,32094233485,2740,2740,2740,2740,0
|
|
20230721,170400,32094233485,2740,2740,2740,2740,0
|
|
20230721,170300,32094233485,2740,2740,2740,2740,0
|
|
20230721,170200,32094233485,2740,2740,2740,2740,0
|
|
20230721,170100,32094233485,2740,2740,2740,2740,0
|
|
20230721,170000,32094233485,2740,2740,2740,2740,0
|
|
20230721,165900,32094233485,2740,2740,2740,2740,0
|
|
20230721,165800,32094233485,2740,2740,2740,2740,0
|
|
20230721,165700,32094233485,2740,2740,2740,2740,0
|
|
20230721,165600,32094233485,2740,2740,2740,2740,0
|
|
20230721,165500,32094233485,2740,2740,2740,2740,0
|
|
20230721,165400,32094233485,2740,2740,2740,2740,0
|
|
20230721,165300,32094233485,2740,2740,2740,2740,0
|
|
20230721,165200,32094233485,2740,2740,2740,2740,0
|
|
20230721,165100,32094233485,2740,2740,2740,2740,200776
|
|
20230721,165000,32094233485,2740,2740,2740,2740,0
|
|
20230721,164900,32094233485,2740,2740,2740,2740,0
|
|
20230721,164800,32094233485,2740,2740,2740,2740,0
|
|
20230721,164700,32094233485,2740,2740,2740,2740,0
|
|
20230721,164600,32094233485,2740,2740,2740,2740,0
|
|
20230721,164500,32094233485,2740,2740,2740,2740,0
|
|
20230721,164400,32094233485,2740,2740,2740,2740,0
|
|
20230721,164300,32094233485,2740,2740,2740,2740,0
|
|
20230721,164200,32094233485,2740,2740,2740,2740,0
|
|
20230721,164100,32094233485,2740,2740,2740,2740,0
|
|
20230721,164000,32094233485,2740,2740,2740,2740,0
|
|
20230721,163900,32094233485,2740,2740,2740,2740,0
|
|
20230721,163800,32094233485,2740,2740,2740,2740,0
|
|
20230721,163700,32094233485,2740,2740,2740,2740,0
|
|
20230721,163600,32094233485,2740,2740,2740,2740,0
|
|
20230721,163500,32094233485,2740,2740,2740,2740,0
|
|
20230721,163400,32094233485,2740,2740,2740,2740,0
|
|
20230721,163300,32094233485,2740,2740,2740,2740,0
|
|
20230721,163200,32094233485,2740,2740,2740,2740,0
|
|
20230721,163100,32094233485,2740,2740,2740,2740,0
|
|
20230721,163000,32094233485,2740,2740,2740,2740,0
|
|
20230721,162900,32094233485,2740,2740,2740,2740,0
|
|
20230721,162800,32094233485,2740,2740,2740,2740,0
|
|
20230721,162700,32094233485,2740,2740,2740,2740,0
|
|
20230721,162600,32094233485,2740,2740,2740,2740,0
|
|
20230721,162500,32094233485,2740,2740,2740,2740,0
|
|
20230721,162400,32094233485,2740,2740,2740,2740,0
|
|
20230721,162300,32094233485,2740,2740,2740,2740,0
|
|
20230721,162200,32094233485,2740,2740,2740,2740,0
|
|
20230721,162100,32094233485,2740,2740,2740,2740,200776
|
|
20230721,162000,32094233485,2740,2740,2740,2740,0
|
|
20230721,161900,32094233485,2740,2740,2740,2740,0
|
|
20230721,161800,32094233485,2740,2740,2740,2740,0
|
|
20230721,161700,32094233485,2740,2740,2740,2740,0
|
|
20230721,161600,32094233485,2740,2740,2740,2740,0
|
|
20230721,161500,32094233485,2740,2740,2740,2740,0
|
|
20230721,161400,32094233485,2740,2740,2740,2740,0
|
|
20230721,161300,32094233485,2740,2740,2740,2740,0
|
|
20230721,161200,32094233485,2740,2740,2740,2740,0
|
|
20230721,161100,32094233485,2740,2740,2740,2740,0
|
|
20230721,161000,32094233485,2740,2740,2740,2740,0
|
|
20230721,160900,32094233485,2740,2740,2740,2740,0
|
|
20230721,160800,32094233485,2740,2740,2740,2740,0
|
|
20230721,160700,32094233485,2740,2740,2740,2740,0
|
|
20230721,160600,32094233485,2740,2740,2740,2740,0
|
|
20230721,160500,32094233485,2740,2740,2740,2740,0
|
|
20230721,160400,32094233485,2740,2740,2740,2740,0
|
|
20230721,160300,32094233485,2740,2740,2740,2740,0
|
|
20230721,160200,32094233485,2740,2740,2740,2740,0
|
|
20230721,160100,32094233485,2740,2740,2740,2740,0
|
|
20230721,160000,32094233485,2740,2740,2740,2740,0
|
|
20230721,155900,32094233485,2740,2740,2740,2740,0
|
|
20230721,155800,32094233485,2740,2740,2740,2740,0
|
|
20230721,155700,32094233485,2740,2740,2740,2740,0
|
|
20230721,155600,32094233485,2740,2740,2740,2740,0
|
|
20230721,155500,32094233485,2740,2740,2740,2740,0
|
|
20230721,155400,32094233485,2740,2740,2740,2740,0
|
|
20230721,155300,32094233485,2740,2740,2740,2740,0
|
|
20230721,155200,32094233485,2740,2740,2740,2740,0
|
|
20230721,155100,32094233485,2740,2740,2740,2740,200776
|
|
20230721,155000,32094233485,2740,2740,2740,2740,0
|
|
20230721,154900,32094233485,2740,2740,2740,2740,0
|
|
20230721,154800,32094233485,2740,2740,2740,2740,0
|
|
20230721,154700,32094233485,2740,2740,2740,2740,0
|
|
20230721,154600,32094233485,2740,2740,2740,2740,0
|
|
20230721,154500,32094233485,2740,2740,2740,2740,0
|
|
20230721,154400,32094233485,2740,2740,2740,2740,0
|
|
20230721,154300,32094233485,2740,2740,2740,2740,0
|
|
20230721,154200,32094233485,2740,2740,2740,2740,0
|
|
20230721,154100,32094233485,2740,2740,2740,2740,0
|
|
20230721,154000,32094233485,2740,2740,2740,2740,0
|
|
20230721,153900,32094233485,2740,2740,2740,2740,0
|
|
20230721,153800,32094233485,2740,2740,2740,2740,0
|
|
20230721,153700,32094233485,2740,2740,2740,2740,0
|
|
20230721,153600,32094233485,2740,2740,2740,2740,0
|
|
20230721,153500,32094233485,2740,2740,2740,2740,0
|
|
20230721,153400,32094233485,2740,2740,2740,2740,0
|
|
20230721,153300,32094233485,2740,2740,2740,2740,0
|
|
20230721,153200,32094233485,2740,2740,2740,2740,0
|
|
20230721,153100,32094233485,2740,2740,2740,2740,0
|
|
20230721,153000,32094233485,2740,2740,2740,2740,200776
|
|
20230721,152900,31544107245,2740,2740,2740,2740,0
|
|
20230721,152800,31544107245,2740,2740,2740,2740,0
|
|
20230721,152700,31544107245,2740,2740,2740,2740,0
|
|
20230721,152600,31544107245,2740,2740,2740,2740,0
|
|
20230721,152500,31544107245,2740,2740,2740,2740,0
|
|
20230721,152400,31544107245,2740,2740,2740,2740,0
|
|
20230721,152300,31544107245,2740,2740,2740,2740,0
|
|
20230721,152200,31544107245,2740,2740,2740,2740,0
|
|
20230721,152100,31544107245,2740,2740,2740,2740,0
|
|
20230721,152000,31544107245,2740,2740,2740,2740,0
|
|
20230721,151900,31544107245,2740,2740,2745,2735,65920
|
|
20230721,151800,31363440500,2735,2730,2740,2730,55154
|
|
20230721,151700,31212615870,2730,2730,2735,2725,25204
|
|
20230721,151600,31143770850,2730,2730,2735,2730,17013
|
|
20230721,151500,31097311200,2725,2735,2740,2725,48413
|
|
20230721,151400,30965007635,2740,2735,2740,2730,28376
|
|
20230721,151300,30887399680,2735,2735,2735,2725,116875
|
|
20230721,151200,30568319510,2735,2740,2745,2730,46988
|
|
20230721,151100,30439750370,2740,2745,2750,2735,11262
|
|
20230721,151000,30408870995,2745,2740,2750,2735,21434
|
|
20230721,150900,30350010055,2745,2740,2745,2730,92817
|
|
20230721,150800,30095911890,2740,2745,2745,2740,46828
|
|
20230721,150700,29967587045,2745,2745,2750,2745,30856
|
|
20230721,150600,29882879660,2745,2750,2755,2745,30816
|
|
20230721,150500,29798196975,2750,2755,2755,2750,15739
|
|
20230721,150400,29754905130,2750,2755,2755,2750,8739
|
|
20230721,150300,29730862160,2755,2755,2760,2750,22487
|
|
20230721,150200,29668953850,2755,2755,2755,2750,34729
|
|
20230721,150100,29573313150,2755,2745,2760,2745,10163
|
|
20230721,150000,29545339810,2745,2745,2755,2740,79941
|
|
20230721,145900,29325627140,2750,2750,2755,2745,94616
|
|
20230721,145800,29065454865,2750,2755,2760,2750,23870
|
|
20230721,145700,28999708835,2755,2760,2760,2755,9653
|
|
20230721,145600,28973106980,2755,2760,2760,2755,63522
|
|
20230721,145500,28798071320,2760,2760,2765,2755,70343
|
|
20230721,145400,28603969850,2760,2760,2765,2760,13776
|
|
20230721,145300,28565933710,2760,2765,2765,2760,13202
|
|
20230721,145200,28529477745,2760,2765,2765,2760,9881
|
|
20230721,145100,28502182570,2765,2765,2770,2760,21147
|
|
20230721,145000,28443721075,2770,2765,2770,2760,48414
|
|
20230721,144900,28309885270,2770,2765,2775,2765,16392
|
|
20230721,144800,28264491375,2770,2770,2770,2765,18353
|
|
20230721,144700,28213671465,2765,2770,2775,2765,56421
|
|
20230721,144600,28057354195,2770,2780,2780,2765,100464
|
|
20230721,144500,27778918990,2780,2785,2785,2775,134508
|
|
20230721,144400,27404759905,2780,2780,2785,2775,115896
|
|
20230721,144300,27082567105,2775,2780,2780,2770,67823
|
|
20230721,144200,26894353755,2775,2770,2780,2770,49578
|
|
20230721,144100,26756779915,2775,2770,2775,2770,46379
|
|
20230721,144000,26628099880,2775,2770,2775,2765,38487
|
|
20230721,143900,26521504850,2765,2765,2770,2765,38880
|
|
20230721,143800,26413814765,2770,2765,2770,2765,22971
|
|
20230721,143700,26350233500,2770,2765,2770,2760,29015
|
|
20230721,143600,26269968575,2760,2765,2765,2760,18901
|
|
20230721,143500,26217717950,2760,2760,2765,2760,9840
|
|
20230721,143400,26190526890,2760,2765,2770,2760,33170
|
|
20230721,143300,26098828945,2770,2770,2770,2765,14570
|
|
20230721,143200,26058481530,2765,2765,2770,2760,45079
|
|
20230721,143100,25933761465,2760,2765,2765,2760,18921
|
|
20230721,143000,25881487695,2760,2760,2765,2760,10449
|
|
20230721,142900,25852612310,2765,2765,2765,2760,10978
|
|
20230721,142800,25822296235,2760,2755,2765,2755,3746
|
|
20230721,142700,25811948175,2760,2765,2765,2755,26714
|
|
20230721,142600,25738214785,2765,2760,2765,2755,14958
|
|
20230721,142500,25696923895,2760,2760,2760,2755,10112
|
|
20230721,142400,25669026880,2760,2760,2765,2760,21925
|
|
20230721,142300,25608512010,2760,2765,2765,2760,4118
|
|
20230721,142200,25597139570,2765,2760,2765,2760,11380
|
|
20230721,142100,25565724800,2765,2760,2765,2760,3026
|
|
20230721,142000,25557368305,2760,2765,2765,2760,10638
|
|
20230721,141900,25527986010,2765,2760,2770,2760,34855
|
|
20230721,141800,25431615535,2760,2765,2765,2760,5330
|
|
20230721,141700,25416892465,2765,2765,2770,2765,5414
|
|
20230721,141600,25401920445,2765,2765,2770,2765,5789
|
|
20230721,141500,25385909800,2765,2765,2770,2765,7136
|
|
20230721,141400,25366177505,2765,2770,2770,2765,3484
|
|
20230721,141300,25356537875,2770,2765,2775,2765,22427
|
|
20230721,141200,25294420130,2765,2765,2770,2765,11943
|
|
20230721,141100,25261396135,2770,2770,2775,2765,28615
|
|
20230721,141000,25182132400,2770,2775,2780,2770,7096
|
|
20230721,140900,25162445790,2775,2775,2780,2775,21640
|
|
20230721,140800,25102390800,2775,2775,2780,2770,24122
|
|
20230721,140700,25035466195,2770,2775,2775,2770,15201
|
|
20230721,140600,24993288345,2775,2780,2780,2770,9968
|
|
20230721,140500,24965629305,2775,2775,2780,2770,36818
|
|
20230721,140400,24863459585,2775,2750,2780,2750,151380
|
|
20230721,140300,24444413560,2750,2750,2755,2745,62206
|
|
20230721,140200,24273298430,2750,2760,2760,2750,6685
|
|
20230721,140100,24254876855,2760,2755,2760,2750,14546
|
|
20230721,140000,24214823200,2755,2755,2760,2755,4255
|
|
20230721,135900,24203100600,2755,2755,2760,2750,8416
|
|
20230721,135800,24179922265,2755,2760,2760,2750,31157
|
|
20230721,135700,24094174910,2760,2760,2765,2755,20970
|
|
20230721,135600,24036354530,2760,2760,2765,2755,16708
|
|
20230721,135500,23990237155,2760,2760,2765,2760,13914
|
|
20230721,135400,23951825435,2765,2760,2765,2755,16998
|
|
20230721,135300,23904921905,2765,2760,2765,2760,21488
|
|
20230721,135200,23845604475,2765,2765,2770,2760,6713
|
|
20230721,135100,23827051895,2765,2770,2770,2765,18761
|
|
20230721,135000,23775164950,2770,2770,2770,2765,5428
|
|
20230721,134900,23760132535,2770,2770,2770,2765,9168
|
|
20230721,134800,23734766795,2765,2770,2770,2765,6060
|
|
20230721,134700,23717998795,2770,2770,2770,2765,8043
|
|
20230721,134600,23695722670,2770,2760,2775,2755,61240
|
|
20230721,134500,23526175235,2755,2760,2760,2750,37241
|
|
20230721,134400,23423576350,2760,2760,2765,2755,18494
|
|
20230721,134300,23372537660,2760,2760,2760,2755,39330
|
|
20230721,134200,23264179665,2755,2760,2760,2755,11261
|
|
20230721,134100,23233149420,2760,2760,2765,2755,13812
|
|
20230721,134000,23195026130,2765,2760,2765,2755,36013
|
|
20230721,133900,23095588050,2760,2765,2765,2760,13821
|
|
20230721,133800,23057429570,2765,2765,2765,2760,9145
|
|
20230721,133700,23032177245,2760,2770,2775,2760,56884
|
|
20230721,133600,22874788790,2770,2770,2775,2770,27385
|
|
20230721,133500,22798862265,2775,2775,2775,2770,27932
|
|
20230721,133400,22721361940,2775,2765,2775,2765,44417
|
|
20230721,133300,22598330965,2770,2765,2770,2765,17852
|
|
20230721,133200,22548907755,2770,2765,2770,2765,6957
|
|
20230721,133100,22529652020,2770,2770,2770,2765,6634
|
|
20230721,133000,22511292150,2770,2765,2770,2760,21088
|
|
20230721,132900,22452977270,2765,2765,2765,2760,24066
|
|
20230721,132800,22386455045,2760,2760,2765,2755,19664
|
|
20230721,132700,22332119850,2760,2765,2765,2755,13795
|
|
20230721,132600,22294061670,2760,2760,2770,2755,24692
|
|
20230721,132500,22225912690,2755,2750,2760,2750,26729
|
|
20230721,132400,22152304030,2755,2755,2765,2750,52947
|
|
20230721,132300,22006361635,2755,2780,2780,2755,89271
|
|
20230721,132200,21759594900,2780,2780,2780,2770,58589
|
|
20230721,132100,21597089110,2780,2780,2785,2775,35746
|
|
20230721,132000,21497717610,2780,2775,2785,2770,47179
|
|
20230721,131900,21366671850,2780,2765,2780,2765,137983
|
|
20230721,131800,20984001030,2765,2765,2770,2760,27860
|
|
20230721,131700,20906962960,2765,2765,2770,2760,45044
|
|
20230721,131600,20782417485,2770,2770,2775,2765,42804
|
|
20230721,131500,20663831505,2775,2780,2780,2770,69677
|
|
20230721,131400,20470538545,2780,2790,2790,2775,208852
|
|
20230721,131300,19888735410,2785,2780,2790,2775,248476
|
|
20230721,131200,19196839385,2780,2775,2780,2770,145363
|
|
20230721,131100,18793408275,2770,2775,2785,2770,368618
|
|
20230721,131000,17769224050,2775,2760,2780,2755,347973
|
|
20230721,130900,16805863045,2760,2735,2760,2735,242486
|
|
20230721,130800,16139239215,2730,2735,2735,2730,16858
|
|
20230721,130700,16093214275,2730,2735,2735,2730,10325
|
|
20230721,130600,16065024190,2735,2730,2735,2730,1484
|
|
20230721,130500,16060967665,2730,2735,2735,2730,1863
|
|
20230721,130400,16055873240,2735,2735,2740,2730,14922
|
|
20230721,130300,16015056070,2735,2735,2740,2735,4833
|
|
20230721,130200,16001826660,2735,2735,2740,2735,4338
|
|
20230721,130100,15989948780,2735,2740,2740,2735,6663
|
|
20230721,130000,15971719020,2740,2740,2740,2735,16417
|
|
20230721,125900,15926742335,2740,2740,2745,2735,16209
|
|
20230721,125800,15882329925,2745,2740,2745,2735,26611
|
|
20230721,125700,15809417875,2740,2735,2740,2735,20960
|
|
20230721,125600,15752073360,2735,2730,2735,2725,12672
|
|
20230721,125500,15717471495,2730,2730,2730,2725,8016
|
|
20230721,125400,15695609210,2725,2730,2730,2725,6984
|
|
20230721,125300,15676552385,2730,2725,2730,2725,4248
|
|
20230721,125200,15664960380,2725,2725,2725,2725,6556
|
|
20230721,125100,15647095280,2725,2720,2725,2720,6713
|
|
20230721,125000,15628823915,2725,2720,2725,2720,3138
|
|
20230721,124900,15620288315,2725,2720,2725,2720,5212
|
|
20230721,124800,15606089435,2725,2725,2725,2720,3053
|
|
20230721,124700,15597776990,2725,2730,2730,2720,13682
|
|
20230721,124600,15560538245,2725,2730,2730,2725,4849
|
|
20230721,124500,15547318405,2730,2720,2730,2720,9828
|
|
20230721,124400,15520514535,2720,2720,2725,2720,8442
|
|
20230721,124300,15497549905,2720,2725,2725,2720,29146
|
|
20230721,124200,15418221300,2725,2725,2730,2725,4659
|
|
20230721,124100,15405521325,2725,2725,2730,2725,4381
|
|
20230721,124000,15393572495,2725,2725,2730,2725,1293
|
|
20230721,123900,15390048610,2730,2725,2730,2725,1647
|
|
20230721,123800,15385555515,2725,2725,2730,2720,3798
|
|
20230721,123700,15375207810,2725,2725,2730,2720,2680
|
|
20230721,123600,15367904555,2730,2725,2730,2720,20102
|
|
20230721,123500,15313147115,2725,2720,2730,2720,42291
|
|
20230721,123400,15198064690,2720,2720,2720,2715,1781
|
|
20230721,123300,15193222405,2720,2715,2720,2715,4220
|
|
20230721,123200,15181764015,2715,2720,2720,2715,5028
|
|
20230721,123100,15168112240,2715,2720,2720,2710,10041
|
|
20230721,123000,15140843270,2720,2715,2720,2715,13957
|
|
20230721,122900,15102940505,2715,2720,2720,2715,3861
|
|
20230721,122800,15092455150,2720,2710,2720,2710,27284
|
|
20230721,122700,15018459210,2715,2715,2720,2710,20232
|
|
20230721,122600,14963609495,2715,2715,2720,2710,24946
|
|
20230721,122500,14895940755,2715,2720,2720,2715,27472
|
|
20230721,122400,14821339915,2720,2720,2725,2715,5847
|
|
20230721,122300,14805436180,2720,2720,2725,2720,7580
|
|
20230721,122200,14784818560,2720,2720,2725,2720,5241
|
|
20230721,122100,14770562535,2720,2720,2725,2720,9111
|
|
20230721,122000,14745780555,2720,2720,2725,2715,18585
|
|
20230721,121900,14695241115,2720,2720,2725,2715,19588
|
|
20230721,121800,14641961285,2720,2720,2725,2720,3785
|
|
20230721,121700,14631665080,2720,2720,2725,2720,3862
|
|
20230721,121600,14621155615,2720,2720,2725,2720,3631
|
|
20230721,121500,14611278685,2725,2720,2725,2720,23646
|
|
20230721,121400,14546959275,2720,2730,2730,2720,64132
|
|
20230721,121300,14372326985,2730,2730,2735,2725,21815
|
|
20230721,121200,14312768655,2730,2730,2735,2730,2076
|
|
20230721,121100,14307099660,2735,2735,2735,2730,16922
|
|
20230721,121000,14260894960,2730,2735,2735,2730,10770
|
|
20230721,120900,14231461715,2735,2735,2735,2730,1478
|
|
20230721,120800,14227424615,2730,2735,2740,2730,10378
|
|
20230721,120700,14199040845,2740,2735,2740,2735,8851
|
|
20230721,120600,14174797720,2735,2745,2745,2735,7587
|
|
20230721,120500,14154021140,2745,2745,2745,2740,9928
|
|
20230721,120400,14126814375,2745,2750,2750,2745,38918
|
|
20230721,120300,14019820315,2750,2745,2750,2745,8692
|
|
20230721,120200,13995954840,2745,2735,2745,2735,6240
|
|
20230721,120100,13978842645,2740,2735,2740,2735,5061
|
|
20230721,120000,13964989135,2735,2735,2735,2735,9114
|
|
20230721,115900,13940062345,2735,2740,2740,2735,1422
|
|
20230721,115800,13936168615,2735,2735,2740,2735,6149
|
|
20230721,115700,13919341825,2740,2735,2740,2730,8145
|
|
20230721,115600,13897070085,2735,2730,2735,2730,1987
|
|
20230721,115500,13891642675,2730,2730,2735,2730,4446
|
|
20230721,115400,13879505075,2730,2730,2735,2730,10019
|
|
20230721,115300,13852152205,2730,2730,2735,2730,3945
|
|
20230721,115200,13841369365,2730,2735,2735,2730,6576
|
|
20230721,115100,13823416675,2735,2735,2735,2730,12467
|
|
20230721,115000,13789360715,2735,2735,2740,2735,7046
|
|
20230721,114900,13770082985,2735,2735,2740,2735,7494
|
|
20230721,114800,13749581815,2735,2740,2740,2735,12073
|
|
20230721,114700,13716561480,2735,2740,2740,2735,23229
|
|
20230721,114600,13652954890,2745,2745,2745,2740,4501
|
|
20230721,114500,13640606570,2745,2745,2745,2740,7208
|
|
20230721,114400,13620852970,2745,2745,2745,2740,7275
|
|
20230721,114300,13600886065,2745,2750,2750,2745,8584
|
|
20230721,114200,13577320105,2750,2745,2750,2745,1879
|
|
20230721,114100,13572160710,2745,2745,2750,2740,5259
|
|
20230721,114000,13557727375,2745,2745,2745,2740,8868
|
|
20230721,113900,13533385850,2745,2745,2750,2740,10877
|
|
20230721,113800,13503558710,2750,2745,2750,2745,10749
|
|
20230721,113700,13474052025,2745,2745,2750,2745,4356
|
|
20230721,113600,13462094770,2745,2745,2750,2745,7283
|
|
20230721,113500,13442102705,2745,2745,2750,2745,6184
|
|
20230721,113400,13425127620,2745,2750,2755,2745,4091
|
|
20230721,113300,13413887745,2750,2750,2755,2750,21634
|
|
20230721,113200,13354394235,2750,2750,2755,2750,11079
|
|
20230721,113100,13323886740,2750,2760,2760,2750,12470
|
|
20230721,113000,13289525305,2760,2760,2760,2755,25920
|
|
20230721,112900,13218111795,2760,2760,2760,2755,12678
|
|
20230721,112800,13183122195,2760,2750,2760,2745,84065
|
|
20230721,112700,12951724210,2750,2750,2750,2745,15582
|
|
20230721,112600,12908931670,2750,2750,2755,2745,5931
|
|
20230721,112500,12892626230,2750,2750,2750,2745,5972
|
|
20230721,112400,12876205730,2750,2745,2750,2740,27929
|
|
20230721,112300,12799490885,2740,2745,2750,2740,9607
|
|
20230721,112200,12773119830,2745,2745,2750,2745,8586
|
|
20230721,112100,12749542565,2745,2750,2750,2745,2441
|
|
20230721,112000,12742841230,2750,2755,2755,2750,25630
|
|
20230721,111900,12672340260,2750,2750,2755,2745,16671
|
|
20230721,111800,12626425175,2750,2750,2755,2750,31235
|
|
20230721,111700,12540524365,2755,2750,2755,2750,34966
|
|
20230721,111600,12444254290,2750,2745,2755,2745,37872
|
|
20230721,111500,12340119275,2745,2750,2750,2745,37747
|
|
20230721,111400,12236471065,2750,2750,2755,2750,19533
|
|
20230721,111300,12182746945,2755,2750,2755,2750,14493
|
|
20230721,111200,12142873355,2750,2740,2755,2740,49242
|
|
20230721,111100,12007446490,2745,2735,2750,2735,31280
|
|
20230721,111000,11921659395,2735,2735,2735,2730,13057
|
|
20230721,110900,11885958175,2735,2740,2740,2735,13291
|
|
20230721,110800,11849600360,2740,2735,2740,2735,4610
|
|
20230721,110700,11836976895,2735,2735,2740,2730,15750
|
|
20230721,110600,11793902360,2730,2740,2740,2730,20856
|
|
20230721,110500,11736851090,2740,2740,2745,2740,17524
|
|
20230721,110400,11688826635,2740,2745,2745,2740,8668
|
|
20230721,110300,11665064035,2745,2745,2745,2740,3900
|
|
20230721,110200,11654361680,2745,2750,2750,2740,5612
|
|
20230721,110100,11638972895,2745,2745,2750,2740,13856
|
|
20230721,110000,11600958855,2745,2740,2750,2740,13260
|
|
20230721,105900,11564555830,2740,2745,2745,2740,5685
|
|
20230721,105800,11548952005,2745,2745,2745,2740,6513
|
|
20230721,105700,11531083385,2745,2745,2750,2740,13376
|
|
20230721,105600,11494363200,2745,2740,2745,2740,38538
|
|
20230721,105500,11388713120,2740,2735,2740,2730,16133
|
|
20230721,105400,11344623300,2730,2730,2735,2730,6757
|
|
20230721,105300,11326175850,2735,2735,2735,2730,13409
|
|
20230721,105200,11289540260,2735,2735,2740,2730,10295
|
|
20230721,105100,11261386685,2735,2735,2740,2730,32158
|
|
20230721,105000,11173458485,2735,2735,2740,2730,8020
|
|
20230721,104900,11151523260,2735,2735,2740,2730,10305
|
|
20230721,104800,11123338025,2735,2735,2735,2730,4467
|
|
20230721,104700,11111134505,2740,2735,2740,2730,9078
|
|
20230721,104600,11086308515,2735,2730,2740,2730,9381
|
|
20230721,104500,11060662945,2730,2730,2740,2730,22451
|
|
20230721,104400,10999276910,2730,2735,2735,2730,5064
|
|
20230721,104300,10985435120,2735,2725,2735,2725,19217
|
|
20230721,104200,10932971685,2725,2725,2730,2725,9771
|
|
20230721,104100,10906344630,2730,2725,2730,2725,12782
|
|
20230721,104000,10871507430,2725,2725,2725,2720,11191
|
|
20230721,103900,10841016565,2725,2725,2725,2720,2665
|
|
20230721,103800,10833765075,2725,2725,2725,2720,6273
|
|
20230721,103700,10816677455,2725,2725,2730,2725,9176
|
|
20230721,103600,10791641235,2725,2720,2730,2720,11820
|
|
20230721,103500,10759444410,2725,2725,2725,2720,3625
|
|
20230721,103400,10749584045,2720,2715,2725,2710,41728
|
|
20230721,103300,10636243835,2715,2720,2725,2715,59971
|
|
20230721,103200,10473271070,2720,2725,2725,2720,13987
|
|
20230721,103100,10435206530,2720,2730,2730,2720,59046
|
|
20230721,103000,10274383705,2730,2725,2735,2725,14220
|
|
20230721,102900,10235563425,2730,2725,2730,2725,21803
|
|
20230721,102800,10176104905,2725,2725,2730,2725,25875
|
|
20230721,102700,10105549365,2725,2730,2735,2725,19732
|
|
20230721,102600,10051681210,2730,2735,2740,2730,27967
|
|
20230721,102500,9975269670,2735,2740,2745,2735,36459
|
|
20230721,102400,9875454385,2745,2745,2750,2740,21347
|
|
20230721,102300,9816875785,2740,2755,2755,2740,41750
|
|
20230721,102200,9702271350,2755,2745,2755,2740,53526
|
|
20230721,102100,9555005310,2745,2735,2750,2730,21595
|
|
20230721,102000,9495807250,2730,2740,2745,2725,110350
|
|
20230721,101900,9194054410,2740,2745,2750,2740,41107
|
|
20230721,101800,9081233875,2750,2745,2750,2745,13750
|
|
20230721,101700,9043428115,2745,2750,2755,2745,29146
|
|
20230721,101600,8963234185,2755,2745,2755,2745,35865
|
|
20230721,101500,8864612930,2750,2755,2755,2745,28123
|
|
20230721,101400,8787362265,2750,2755,2760,2745,76678
|
|
20230721,101300,8576167435,2755,2745,2755,2740,45697
|
|
20230721,101200,8450391080,2740,2750,2755,2740,65378
|
|
20230721,101100,8270861230,2750,2755,2760,2750,72241
|
|
20230721,101000,8071889545,2760,2755,2765,2750,82870
|
|
20230721,100900,7843436085,2755,2750,2770,2750,211474
|
|
20230721,100800,7259524590,2750,2740,2755,2740,181919
|
|
20230721,100700,6759805120,2740,2715,2740,2715,147003
|
|
20230721,100600,6357964425,2725,2720,2725,2715,21410
|
|
20230721,100500,6299734745,2725,2720,2725,2720,36496
|
|
20230721,100400,6200406790,2720,2720,2725,2720,26852
|
|
20230721,100300,6127362085,2720,2725,2725,2715,47780
|
|
20230721,100200,5997401470,2720,2725,2730,2720,59566
|
|
20230721,100100,5835060990,2720,2720,2725,2720,22637
|
|
20230721,100000,5773460225,2725,2725,2725,2715,43240
|
|
20230721,095900,5655822600,2725,2720,2725,2715,48100
|
|
20230721,095800,5524901625,2720,2715,2720,2710,11935
|
|
20230721,095700,5492489635,2715,2710,2715,2710,8996
|
|
20230721,095600,5468095210,2715,2705,2715,2705,26928
|
|
20230721,095500,5395056985,2705,2710,2710,2705,21341
|
|
20230721,095400,5337222880,2710,2720,2720,2710,63353
|
|
20230721,095300,5165274175,2715,2715,2720,2710,20738
|
|
20230721,095200,5108943375,2710,2720,2720,2705,51608
|
|
20230721,095100,4968850900,2720,2695,2725,2695,171394
|
|
20230721,095000,4504333435,2695,2700,2700,2695,8351
|
|
20230721,094900,4481825290,2700,2695,2700,2690,3943
|
|
20230721,094800,4471199190,2695,2695,2695,2695,9449
|
|
20230721,094700,4445734135,2690,2700,2700,2690,24569
|
|
20230721,094600,4379614860,2705,2705,2705,2700,15986
|
|
20230721,094500,4336424435,2705,2690,2705,2685,42718
|
|
20230721,094400,4221273270,2685,2685,2690,2685,18610
|
|
20230721,094300,4171305235,2685,2685,2690,2685,10018
|
|
20230721,094200,4144406105,2690,2690,2690,2685,2304
|
|
20230721,094100,4138212385,2690,2695,2695,2685,25704
|
|
20230721,094000,4069176910,2695,2695,2695,2690,22554
|
|
20230721,093900,4008498200,2695,2690,2695,2690,4531
|
|
20230721,093800,3996299785,2695,2695,2700,2690,14483
|
|
20230721,093700,3957313190,2690,2700,2700,2690,21140
|
|
20230721,093600,3900434745,2700,2700,2700,2695,13869
|
|
20230721,093500,3863020875,2700,2690,2700,2690,23247
|
|
20230721,093400,3800363980,2695,2695,2695,2690,7640
|
|
20230721,093300,3779811480,2695,2695,2695,2685,28146
|
|
20230721,093200,3704099250,2695,2690,2695,2690,9125
|
|
20230721,093100,3679551095,2690,2695,2695,2690,12505
|
|
20230721,093000,3645902145,2695,2695,2695,2690,5179
|
|
20230721,092900,3631951300,2695,2695,2700,2690,20820
|
|
20230721,092800,3575844170,2700,2695,2700,2690,11695
|
|
20230721,092700,3544332835,2695,2695,2695,2690,21534
|
|
20230721,092600,3486374245,2695,2710,2710,2690,75018
|
|
20230721,092500,3283614990,2710,2695,2710,2690,53104
|
|
20230721,092400,3140177290,2690,2680,2695,2680,26445
|
|
20230721,092300,3069105680,2680,2690,2690,2675,21923
|
|
20230721,092200,3010285110,2690,2690,2690,2685,7836
|
|
20230721,092100,2989223380,2695,2690,2700,2685,45223
|
|
20230721,092000,2867492765,2685,2680,2690,2670,43842
|
|
20230721,091900,2750032965,2680,2675,2680,2675,14314
|
|
20230721,091800,2711739960,2675,2680,2680,2675,4213
|
|
20230721,091700,2700450425,2680,2670,2685,2665,34152
|
|
20230721,091600,2609192615,2670,2670,2675,2665,31478
|
|
20230721,091500,2525156565,2670,2675,2675,2665,35301
|
|
20230721,091400,2430910015,2675,2675,2680,2665,31276
|
|
20230721,091300,2347349785,2670,2680,2685,2670,49215
|
|
20230721,091200,2215821800,2680,2685,2685,2675,23626
|
|
20230721,091100,2152471930,2685,2680,2685,2675,19935
|
|
20230721,091000,2099050515,2675,2670,2680,2665,26469
|
|
20230721,090900,2028307485,2670,2680,2680,2670,15146
|
|
20230721,090800,1987784575,2680,2665,2680,2660,48846
|
|
20230721,090700,1857559085,2665,2675,2675,2665,32810
|
|
20230721,090600,1769964445,2675,2665,2680,2660,30562
|
|
20230721,090500,1688558005,2665,2690,2690,2655,99894
|
|
20230721,090400,1421853530,2685,2690,2700,2685,60294
|
|
20230721,090300,1259359675,2695,2695,2695,2690,36369
|
|
20230721,090200,1161486855,2690,2680,2690,2675,98319
|
|
20230721,090100,897681710,2680,2660,2680,2660,37277
|
|
20230721,090000,798097970,2675,2660,2675,2650,288527
|