594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185100,22510369845,2730,2730,2730,2730,140111
|
|
20230724,185000,22510369845,2730,2730,2730,2730,0
|
|
20230724,184900,22510369845,2730,2730,2730,2730,0
|
|
20230724,184800,22510369845,2730,2730,2730,2730,0
|
|
20230724,184700,22510369845,2730,2730,2730,2730,0
|
|
20230724,184600,22510369845,2730,2730,2730,2730,0
|
|
20230724,184500,22510369845,2730,2730,2730,2730,0
|
|
20230724,184400,22510369845,2730,2730,2730,2730,0
|
|
20230724,184300,22510369845,2730,2730,2730,2730,0
|
|
20230724,184200,22510369845,2730,2730,2730,2730,0
|
|
20230724,184100,22510369845,2730,2730,2730,2730,0
|
|
20230724,184000,22510369845,2730,2730,2730,2730,0
|
|
20230724,183900,22510369845,2730,2730,2730,2730,0
|
|
20230724,183800,22510369845,2730,2730,2730,2730,0
|
|
20230724,183700,22510369845,2730,2730,2730,2730,0
|
|
20230724,183600,22510369845,2730,2730,2730,2730,0
|
|
20230724,183500,22510369845,2730,2730,2730,2730,0
|
|
20230724,183400,22510369845,2730,2730,2730,2730,0
|
|
20230724,183300,22510369845,2730,2730,2730,2730,0
|
|
20230724,183200,22510369845,2730,2730,2730,2730,0
|
|
20230724,183100,22510369845,2730,2730,2730,2730,0
|
|
20230724,183000,22510369845,2730,2730,2730,2730,0
|
|
20230724,182900,22510369845,2730,2730,2730,2730,0
|
|
20230724,182800,22510369845,2730,2730,2730,2730,0
|
|
20230724,182700,22510369845,2730,2730,2730,2730,0
|
|
20230724,182600,22510369845,2730,2730,2730,2730,0
|
|
20230724,182500,22510369845,2730,2730,2730,2730,0
|
|
20230724,182400,22510369845,2730,2730,2730,2730,0
|
|
20230724,182300,22510369845,2730,2730,2730,2730,0
|
|
20230724,182200,22510369845,2730,2730,2730,2730,0
|
|
20230724,182100,22510369845,2730,2730,2730,2730,140111
|
|
20230724,182000,22510369845,2730,2730,2730,2730,0
|
|
20230724,181900,22510369845,2730,2730,2730,2730,0
|
|
20230724,181800,22510369845,2730,2730,2730,2730,0
|
|
20230724,181700,22510369845,2730,2730,2730,2730,0
|
|
20230724,181600,22510369845,2730,2730,2730,2730,0
|
|
20230724,181500,22510369845,2730,2730,2730,2730,0
|
|
20230724,181400,22510369845,2730,2730,2730,2730,0
|
|
20230724,181300,22510369845,2730,2730,2730,2730,0
|
|
20230724,181200,22510369845,2730,2730,2730,2730,0
|
|
20230724,181100,22510369845,2730,2730,2730,2730,0
|
|
20230724,181000,22510369845,2730,2730,2730,2730,0
|
|
20230724,180900,22510369845,2730,2730,2730,2730,0
|
|
20230724,180800,22510369845,2730,2730,2730,2730,0
|
|
20230724,180700,22510369845,2730,2730,2730,2730,0
|
|
20230724,180600,22510369845,2730,2730,2730,2730,0
|
|
20230724,180500,22510369845,2730,2730,2730,2730,0
|
|
20230724,180400,22510369845,2730,2730,2730,2730,0
|
|
20230724,180300,22510369845,2730,2730,2730,2730,0
|
|
20230724,180200,22510369845,2730,2730,2730,2730,0
|
|
20230724,180100,22510369845,2730,2730,2730,2730,0
|
|
20230724,180000,22510369845,2730,2730,2730,2730,0
|
|
20230724,175900,22510369845,2730,2730,2730,2730,0
|
|
20230724,175800,22510369845,2730,2730,2730,2730,0
|
|
20230724,175700,22510369845,2730,2730,2730,2730,0
|
|
20230724,175600,22510369845,2730,2730,2730,2730,0
|
|
20230724,175500,22510369845,2730,2730,2730,2730,0
|
|
20230724,175400,22510369845,2730,2730,2730,2730,0
|
|
20230724,175300,22510369845,2730,2730,2730,2730,0
|
|
20230724,175200,22510369845,2730,2730,2730,2730,0
|
|
20230724,175100,22510369845,2730,2730,2730,2730,140111
|
|
20230724,175000,22510369845,2730,2730,2730,2730,0
|
|
20230724,174900,22510369845,2730,2730,2730,2730,0
|
|
20230724,174800,22510369845,2730,2730,2730,2730,0
|
|
20230724,174700,22510369845,2730,2730,2730,2730,0
|
|
20230724,174600,22510369845,2730,2730,2730,2730,0
|
|
20230724,174500,22510369845,2730,2730,2730,2730,0
|
|
20230724,174400,22510369845,2730,2730,2730,2730,0
|
|
20230724,174300,22510369845,2730,2730,2730,2730,0
|
|
20230724,174200,22510369845,2730,2730,2730,2730,0
|
|
20230724,174100,22510369845,2730,2730,2730,2730,0
|
|
20230724,174000,22510369845,2730,2730,2730,2730,0
|
|
20230724,173900,22510369845,2730,2730,2730,2730,0
|
|
20230724,173800,22510369845,2730,2730,2730,2730,0
|
|
20230724,173700,22510369845,2730,2730,2730,2730,0
|
|
20230724,173600,22510369845,2730,2730,2730,2730,0
|
|
20230724,173500,22510369845,2730,2730,2730,2730,0
|
|
20230724,173400,22510369845,2730,2730,2730,2730,0
|
|
20230724,173300,22510369845,2730,2730,2730,2730,0
|
|
20230724,173200,22510369845,2730,2730,2730,2730,0
|
|
20230724,173100,22510369845,2730,2730,2730,2730,0
|
|
20230724,173000,22510369845,2730,2730,2730,2730,0
|
|
20230724,172900,22510369845,2730,2730,2730,2730,0
|
|
20230724,172800,22510369845,2730,2730,2730,2730,0
|
|
20230724,172700,22510369845,2730,2730,2730,2730,0
|
|
20230724,172600,22510369845,2730,2730,2730,2730,0
|
|
20230724,172500,22510369845,2730,2730,2730,2730,0
|
|
20230724,172400,22510369845,2730,2730,2730,2730,0
|
|
20230724,172300,22510369845,2730,2730,2730,2730,0
|
|
20230724,172200,22510369845,2730,2730,2730,2730,0
|
|
20230724,172100,22510369845,2730,2730,2730,2730,140111
|
|
20230724,172000,22510369845,2730,2730,2730,2730,0
|
|
20230724,171900,22510369845,2730,2730,2730,2730,0
|
|
20230724,171800,22510369845,2730,2730,2730,2730,0
|
|
20230724,171700,22510369845,2730,2730,2730,2730,0
|
|
20230724,171600,22510369845,2730,2730,2730,2730,0
|
|
20230724,171500,22510369845,2730,2730,2730,2730,0
|
|
20230724,171400,22510369845,2730,2730,2730,2730,0
|
|
20230724,171300,22510369845,2730,2730,2730,2730,0
|
|
20230724,171200,22510369845,2730,2730,2730,2730,0
|
|
20230724,171100,22510369845,2730,2730,2730,2730,0
|
|
20230724,171000,22510369845,2730,2730,2730,2730,0
|
|
20230724,170900,22510369845,2730,2730,2730,2730,0
|
|
20230724,170800,22510369845,2730,2730,2730,2730,0
|
|
20230724,170700,22510369845,2730,2730,2730,2730,0
|
|
20230724,170600,22510369845,2730,2730,2730,2730,0
|
|
20230724,170500,22510369845,2730,2730,2730,2730,0
|
|
20230724,170400,22510369845,2730,2730,2730,2730,0
|
|
20230724,170300,22510369845,2730,2730,2730,2730,0
|
|
20230724,170200,22510369845,2730,2730,2730,2730,0
|
|
20230724,170100,22510369845,2730,2730,2730,2730,0
|
|
20230724,170000,22510369845,2730,2730,2730,2730,0
|
|
20230724,165900,22510369845,2730,2730,2730,2730,0
|
|
20230724,165800,22510369845,2730,2730,2730,2730,0
|
|
20230724,165700,22510369845,2730,2730,2730,2730,0
|
|
20230724,165600,22510369845,2730,2730,2730,2730,0
|
|
20230724,165500,22510369845,2730,2730,2730,2730,0
|
|
20230724,165400,22510369845,2730,2730,2730,2730,0
|
|
20230724,165300,22510369845,2730,2730,2730,2730,0
|
|
20230724,165200,22510369845,2730,2730,2730,2730,0
|
|
20230724,165100,22510369845,2730,2730,2730,2730,140111
|
|
20230724,165000,22510369845,2730,2730,2730,2730,0
|
|
20230724,164900,22510369845,2730,2730,2730,2730,0
|
|
20230724,164800,22510369845,2730,2730,2730,2730,0
|
|
20230724,164700,22510369845,2730,2730,2730,2730,0
|
|
20230724,164600,22510369845,2730,2730,2730,2730,0
|
|
20230724,164500,22510369845,2730,2730,2730,2730,0
|
|
20230724,164400,22510369845,2730,2730,2730,2730,0
|
|
20230724,164300,22510369845,2730,2730,2730,2730,0
|
|
20230724,164200,22510369845,2730,2730,2730,2730,0
|
|
20230724,164100,22510369845,2730,2730,2730,2730,0
|
|
20230724,164000,22510369845,2730,2730,2730,2730,0
|
|
20230724,163900,22510369845,2730,2730,2730,2730,0
|
|
20230724,163800,22510369845,2730,2730,2730,2730,0
|
|
20230724,163700,22510369845,2730,2730,2730,2730,0
|
|
20230724,163600,22510369845,2730,2730,2730,2730,0
|
|
20230724,163500,22510369845,2730,2730,2730,2730,0
|
|
20230724,163400,22510369845,2730,2730,2730,2730,0
|
|
20230724,163300,22510369845,2730,2730,2730,2730,0
|
|
20230724,163200,22510369845,2730,2730,2730,2730,0
|
|
20230724,163100,22510369845,2730,2730,2730,2730,0
|
|
20230724,163000,22510369845,2730,2730,2730,2730,0
|
|
20230724,162900,22510369845,2730,2730,2730,2730,0
|
|
20230724,162800,22510369845,2730,2730,2730,2730,0
|
|
20230724,162700,22510369845,2730,2730,2730,2730,0
|
|
20230724,162600,22510369845,2730,2730,2730,2730,0
|
|
20230724,162500,22510369845,2730,2730,2730,2730,0
|
|
20230724,162400,22510369845,2730,2730,2730,2730,0
|
|
20230724,162300,22510369845,2730,2730,2730,2730,0
|
|
20230724,162200,22510369845,2730,2730,2730,2730,0
|
|
20230724,162100,22510369845,2730,2730,2730,2730,140111
|
|
20230724,162000,22510369845,2730,2730,2730,2730,0
|
|
20230724,161900,22510369845,2730,2730,2730,2730,0
|
|
20230724,161800,22510369845,2730,2730,2730,2730,0
|
|
20230724,161700,22510369845,2730,2730,2730,2730,0
|
|
20230724,161600,22510369845,2730,2730,2730,2730,0
|
|
20230724,161500,22510369845,2730,2730,2730,2730,0
|
|
20230724,161400,22510369845,2730,2730,2730,2730,0
|
|
20230724,161300,22510369845,2730,2730,2730,2730,0
|
|
20230724,161200,22510369845,2730,2730,2730,2730,0
|
|
20230724,161100,22510369845,2730,2730,2730,2730,0
|
|
20230724,161000,22510369845,2730,2730,2730,2730,0
|
|
20230724,160900,22510369845,2730,2730,2730,2730,0
|
|
20230724,160800,22510369845,2730,2730,2730,2730,0
|
|
20230724,160700,22510369845,2730,2730,2730,2730,0
|
|
20230724,160600,22510369845,2730,2730,2730,2730,0
|
|
20230724,160500,22510369845,2730,2730,2730,2730,0
|
|
20230724,160400,22510369845,2730,2730,2730,2730,0
|
|
20230724,160300,22510369845,2730,2730,2730,2730,0
|
|
20230724,160200,22510369845,2730,2730,2730,2730,0
|
|
20230724,160100,22510369845,2730,2730,2730,2730,0
|
|
20230724,160000,22510369845,2730,2730,2730,2730,0
|
|
20230724,155900,22510369845,2730,2730,2730,2730,0
|
|
20230724,155800,22510369845,2730,2730,2730,2730,0
|
|
20230724,155700,22510369845,2730,2730,2730,2730,0
|
|
20230724,155600,22510369845,2730,2730,2730,2730,0
|
|
20230724,155500,22510369845,2730,2730,2730,2730,0
|
|
20230724,155400,22510369845,2730,2730,2730,2730,0
|
|
20230724,155300,22510369845,2730,2730,2730,2730,0
|
|
20230724,155200,22510369845,2730,2730,2730,2730,0
|
|
20230724,155100,22510369845,2730,2730,2730,2730,140111
|
|
20230724,155000,22510369845,2730,2730,2730,2730,0
|
|
20230724,154900,22510369845,2730,2730,2730,2730,0
|
|
20230724,154800,22510369845,2730,2730,2730,2730,0
|
|
20230724,154700,22510369845,2730,2730,2730,2730,0
|
|
20230724,154600,22510369845,2730,2730,2730,2730,0
|
|
20230724,154500,22510369845,2730,2730,2730,2730,0
|
|
20230724,154400,22510369845,2730,2730,2730,2730,0
|
|
20230724,154300,22510369845,2730,2730,2730,2730,0
|
|
20230724,154200,22510369845,2730,2730,2730,2730,0
|
|
20230724,154100,22510369845,2730,2730,2730,2730,0
|
|
20230724,154000,22510369845,2730,2730,2730,2730,0
|
|
20230724,153900,22510369845,2730,2730,2730,2730,0
|
|
20230724,153800,22510369845,2730,2730,2730,2730,0
|
|
20230724,153700,22510369845,2730,2730,2730,2730,0
|
|
20230724,153600,22510369845,2730,2730,2730,2730,0
|
|
20230724,153500,22510369845,2730,2730,2730,2730,0
|
|
20230724,153400,22510369845,2730,2730,2730,2730,0
|
|
20230724,153300,22510369845,2730,2730,2730,2730,0
|
|
20230724,153200,22510369845,2730,2730,2730,2730,0
|
|
20230724,153100,22510369845,2730,2730,2730,2730,0
|
|
20230724,153000,22510369845,2730,2730,2730,2730,140111
|
|
20230724,152900,22127866815,2730,2730,2730,2730,0
|
|
20230724,152800,22127866815,2730,2730,2730,2730,0
|
|
20230724,152700,22127866815,2730,2730,2730,2730,0
|
|
20230724,152600,22127866815,2730,2730,2730,2730,0
|
|
20230724,152500,22127866815,2730,2730,2730,2730,0
|
|
20230724,152400,22127866815,2730,2730,2730,2730,0
|
|
20230724,152300,22127866815,2730,2730,2730,2730,0
|
|
20230724,152200,22127866815,2730,2730,2730,2730,0
|
|
20230724,152100,22127866815,2730,2730,2730,2730,0
|
|
20230724,152000,22127866815,2730,2730,2730,2730,0
|
|
20230724,151900,22127866815,2730,2730,2735,2720,41712
|
|
20230724,151800,22014106825,2730,2710,2735,2710,151570
|
|
20230724,151700,21601653810,2710,2705,2715,2705,22035
|
|
20230724,151600,21541922050,2710,2710,2715,2705,28177
|
|
20230724,151500,21465579100,2715,2710,2715,2710,22554
|
|
20230724,151400,21404452455,2715,2710,2715,2710,6327
|
|
20230724,151300,21387295995,2710,2715,2715,2710,10685
|
|
20230724,151200,21358322255,2715,2705,2715,2705,58745
|
|
20230724,151100,21199054930,2705,2705,2705,2700,14249
|
|
20230724,151000,21160519025,2700,2705,2705,2700,17984
|
|
20230724,150900,21111883920,2705,2705,2710,2705,46561
|
|
20230724,150800,20985830820,2705,2705,2710,2705,12189
|
|
20230724,150700,20952819225,2710,2710,2715,2705,14279
|
|
20230724,150600,20914124135,2710,2710,2715,2705,8135
|
|
20230724,150500,20892078245,2710,2720,2720,2705,72725
|
|
20230724,150400,20694757115,2720,2720,2720,2715,10023
|
|
20230724,150300,20667511175,2720,2720,2720,2715,7439
|
|
20230724,150200,20647289430,2720,2715,2720,2715,25147
|
|
20230724,150100,20578951555,2715,2720,2720,2710,12070
|
|
20230724,150000,20546181695,2720,2710,2720,2710,33007
|
|
20230724,145900,20456567220,2710,2715,2715,2710,13746
|
|
20230724,145800,20419314010,2710,2705,2715,2705,27445
|
|
20230724,145700,20344952480,2705,2705,2710,2705,14262
|
|
20230724,145600,20306338375,2710,2710,2710,2705,22017
|
|
20230724,145500,20246676365,2710,2710,2715,2710,17087
|
|
20230724,145400,20200367765,2710,2710,2715,2710,14822
|
|
20230724,145300,20160197035,2710,2715,2715,2710,9133
|
|
20230724,145200,20135440215,2715,2710,2715,2705,11413
|
|
20230724,145100,20104511705,2705,2710,2715,2705,33778
|
|
20230724,145000,20012971000,2710,2700,2710,2700,24859
|
|
20230724,144900,19945653940,2705,2700,2705,2690,11719
|
|
20230724,144800,19914027415,2695,2705,2705,2690,39601
|
|
20230724,144700,19807164865,2705,2705,2705,2700,17860
|
|
20230724,144600,19758856020,2700,2715,2715,2700,37112
|
|
20230724,144500,19658466150,2710,2710,2720,2705,74030
|
|
20230724,144400,19457645535,2710,2700,2725,2700,195144
|
|
20230724,144300,18928649500,2700,2675,2700,2670,169363
|
|
20230724,144200,18473328680,2675,2670,2680,2665,39716
|
|
20230724,144100,18367171170,2670,2650,2670,2650,45826
|
|
20230724,144000,18245295605,2650,2655,2655,2650,1593
|
|
20230724,143900,18241074130,2650,2655,2655,2650,3045
|
|
20230724,143800,18233004710,2655,2650,2655,2645,2143
|
|
20230724,143700,18227326930,2650,2660,2660,2650,27135
|
|
20230724,143600,18155416030,2655,2655,2655,2650,4178
|
|
20230724,143500,18144338075,2655,2655,2655,2650,1689
|
|
20230724,143400,18139854405,2655,2660,2660,2655,3469
|
|
20230724,143300,18130644155,2660,2660,2660,2655,1943
|
|
20230724,143200,18125482415,2655,2655,2655,2655,958
|
|
20230724,143100,18122938925,2655,2655,2660,2650,6139
|
|
20230724,143000,18106641475,2660,2660,2660,2655,2134
|
|
20230724,142900,18100967870,2655,2665,2665,2655,2688
|
|
20230724,142800,18093827280,2665,2660,2665,2655,10386
|
|
20230724,142700,18066197715,2665,2665,2665,2660,2866
|
|
20230724,142600,18058573210,2665,2665,2665,2660,2388
|
|
20230724,142500,18052209195,2665,2665,2665,2660,9799
|
|
20230724,142400,18026135155,2665,2665,2665,2660,4717
|
|
20230724,142300,18013580780,2665,2665,2665,2660,6024
|
|
20230724,142200,17997527720,2665,2665,2665,2660,6771
|
|
20230724,142100,17979513950,2660,2660,2665,2660,2609
|
|
20230724,142000,17972567890,2660,2660,2665,2660,2423
|
|
20230724,141900,17966118870,2665,2665,2665,2660,1586
|
|
20230724,141800,17961897180,2665,2660,2665,2660,8096
|
|
20230724,141700,17940358630,2660,2665,2665,2660,3193
|
|
20230724,141600,17931851565,2665,2665,2670,2665,6480
|
|
20230724,141500,17914582355,2660,2660,2670,2660,16637
|
|
20230724,141400,17870247980,2660,2655,2660,2655,16002
|
|
20230724,141300,17827685360,2655,2660,2660,2655,1704
|
|
20230724,141200,17823160675,2660,2660,2660,2655,4494
|
|
20230724,141100,17811207760,2660,2655,2660,2655,4247
|
|
20230724,141000,17799931905,2655,2655,2660,2655,648
|
|
20230724,140900,17798211415,2655,2655,2660,2655,1761
|
|
20230724,140800,17793531900,2660,2660,2660,2655,1150
|
|
20230724,140700,17790478090,2660,2655,2660,2655,5790
|
|
20230724,140600,17775105510,2650,2655,2655,2650,2125
|
|
20230724,140500,17769463755,2650,2655,2655,2650,6003
|
|
20230724,140400,17753541780,2655,2655,2655,2650,1581
|
|
20230724,140300,17749348540,2650,2655,2655,2650,3117
|
|
20230724,140200,17741086280,2655,2655,2655,2650,4316
|
|
20230724,140100,17729635160,2655,2645,2655,2645,3199
|
|
20230724,140000,17721157290,2645,2650,2655,2645,4045
|
|
20230724,135900,17710453310,2655,2655,2655,2650,826
|
|
20230724,135800,17708262795,2655,2650,2655,2645,4352
|
|
20230724,135700,17696734510,2645,2645,2650,2640,16144
|
|
20230724,135600,17654023250,2645,2645,2645,2640,3864
|
|
20230724,135500,17643811890,2645,2640,2645,2640,3473
|
|
20230724,135400,17634641370,2640,2640,2645,2640,2954
|
|
20230724,135300,17626842780,2645,2645,2650,2640,2819
|
|
20230724,135200,17619385970,2645,2645,2650,2640,5606
|
|
20230724,135100,17604578100,2650,2640,2650,2640,3577
|
|
20230724,135000,17595117440,2645,2640,2645,2640,6767
|
|
20230724,134900,17577249320,2645,2640,2645,2640,6420
|
|
20230724,134800,17560295545,2640,2635,2645,2635,5825
|
|
20230724,134700,17544895145,2635,2640,2645,2635,10851
|
|
20230724,134600,17516258610,2640,2640,2645,2635,22584
|
|
20230724,134500,17456670120,2640,2645,2645,2640,7607
|
|
20230724,134400,17436587110,2645,2640,2645,2640,5273
|
|
20230724,134300,17422660560,2640,2640,2645,2640,7557
|
|
20230724,134200,17402700390,2645,2645,2645,2640,9998
|
|
20230724,134100,17376303405,2640,2640,2645,2640,7976
|
|
20230724,134000,17355237845,2645,2645,2645,2640,10994
|
|
20230724,133900,17326197770,2645,2645,2650,2640,15479
|
|
20230724,133800,17285260095,2645,2650,2650,2645,12540
|
|
20230724,133700,17252091405,2650,2650,2650,2645,3770
|
|
20230724,133600,17242114000,2650,2650,2650,2645,2210
|
|
20230724,133500,17236261595,2650,2650,2650,2645,12349
|
|
20230724,133400,17203592940,2650,2650,2650,2645,2910
|
|
20230724,133300,17195894705,2645,2650,2650,2645,18043
|
|
20230724,133200,17148163780,2650,2650,2655,2645,2516
|
|
20230724,133100,17141497375,2650,2655,2655,2645,20809
|
|
20230724,133000,17086353500,2650,2655,2655,2650,10386
|
|
20230724,132900,17058809170,2655,2660,2665,2655,9515
|
|
20230724,132800,17033538880,2655,2665,2665,2655,21229
|
|
20230724,132700,16977090745,2665,2665,2665,2660,5831
|
|
20230724,132600,16961557760,2660,2665,2665,2660,3528
|
|
20230724,132500,16952157660,2660,2670,2670,2660,10442
|
|
20230724,132400,16924324600,2665,2670,2670,2665,3917
|
|
20230724,132300,16913884660,2670,2670,2670,2665,11368
|
|
20230724,132200,16883561825,2670,2670,2670,2665,3311
|
|
20230724,132100,16874721470,2670,2665,2670,2660,10940
|
|
20230724,132000,16845565460,2665,2660,2665,2660,4556
|
|
20230724,131900,16833439165,2655,2655,2660,2655,2451
|
|
20230724,131800,16826919730,2655,2660,2660,2655,4814
|
|
20230724,131700,16814132955,2660,2660,2660,2655,7246
|
|
20230724,131600,16794882255,2660,2655,2660,2655,2401
|
|
20230724,131500,16788498330,2660,2660,2660,2655,1959
|
|
20230724,131400,16783287410,2660,2665,2665,2655,7687
|
|
20230724,131300,16762876100,2665,2660,2665,2655,9201
|
|
20230724,131200,16738401370,2660,2660,2665,2660,7020
|
|
20230724,131100,16719724370,2665,2660,2665,2660,3989
|
|
20230724,131000,16709104915,2665,2660,2665,2660,3242
|
|
20230724,130900,16700471485,2665,2665,2670,2665,7156
|
|
20230724,130800,16681400640,2670,2665,2670,2660,22021
|
|
20230724,130700,16622714665,2665,2665,2665,2660,368
|
|
20230724,130600,16621734585,2665,2660,2665,2660,4791
|
|
20230724,130500,16608985100,2665,2660,2665,2655,3046
|
|
20230724,130400,16600883340,2660,2660,2660,2655,5675
|
|
20230724,130300,16585795640,2660,2660,2660,2655,12347
|
|
20230724,130200,16552970025,2655,2660,2660,2655,1123
|
|
20230724,130100,16549982915,2660,2660,2660,2655,2766
|
|
20230724,130000,16542632850,2660,2655,2660,2655,1065
|
|
20230724,125900,16539802590,2655,2650,2655,2650,5716
|
|
20230724,125800,16524628725,2655,2655,2655,2650,4843
|
|
20230724,125700,16511791625,2655,2655,2660,2650,7719
|
|
20230724,125600,16491297680,2660,2660,2660,2655,682
|
|
20230724,125500,16489484605,2660,2655,2660,2650,2248
|
|
20230724,125400,16483516260,2655,2650,2655,2650,7571
|
|
20230724,125300,16463440165,2650,2655,2655,2650,3393
|
|
20230724,125200,16454435260,2655,2655,2655,2650,6839
|
|
20230724,125100,16436277815,2655,2655,2660,2655,3469
|
|
20230724,125000,16427060720,2660,2660,2660,2660,912
|
|
20230724,124900,16424634800,2650,2660,2660,2650,5639
|
|
20230724,124800,16409676485,2660,2650,2660,2650,3746
|
|
20230724,124700,16399736500,2650,2655,2655,2650,4078
|
|
20230724,124600,16388913855,2655,2650,2655,2650,7166
|
|
20230724,124500,16369913440,2650,2650,2655,2650,5642
|
|
20230724,124400,16354961340,2650,2645,2655,2645,3746
|
|
20230724,124300,16345033740,2645,2650,2650,2645,2507
|
|
20230724,124200,16338399180,2645,2650,2650,2645,5299
|
|
20230724,124100,16324368520,2645,2645,2650,2645,4270
|
|
20230724,124000,16313059980,2650,2650,2655,2645,16393
|
|
20230724,123900,16269629525,2650,2650,2650,2645,4041
|
|
20230724,123800,16258932875,2650,2650,2650,2645,232
|
|
20230724,123700,16258318715,2645,2645,2650,2645,6279
|
|
20230724,123600,16241710750,2645,2650,2650,2645,4565
|
|
20230724,123500,16229633270,2645,2645,2650,2645,2094
|
|
20230724,123400,16224092255,2650,2645,2650,2645,7284
|
|
20230724,123300,16204824955,2645,2645,2650,2645,3311
|
|
20230724,123200,16196067190,2645,2645,2650,2645,4264
|
|
20230724,123100,16184788350,2650,2645,2650,2645,2758
|
|
20230724,123000,16177490670,2650,2645,2650,2645,1476
|
|
20230724,122900,16173581750,2645,2645,2650,2645,3157
|
|
20230724,122800,16165229985,2645,2645,2655,2640,10980
|
|
20230724,122700,16136194895,2645,2650,2650,2645,10233
|
|
20230724,122600,16109127990,2650,2655,2655,2650,8871
|
|
20230724,122500,16085614585,2655,2650,2660,2645,3938
|
|
20230724,122400,16075169620,2645,2655,2655,2645,14665
|
|
20230724,122300,16036313260,2655,2655,2655,2650,2206
|
|
20230724,122200,16030461100,2655,2660,2660,2655,4851
|
|
20230724,122100,16017574320,2660,2655,2660,2655,5192
|
|
20230724,122000,16003777845,2655,2655,2660,2655,1230
|
|
20230724,121900,16000511470,2655,2660,2660,2650,12380
|
|
20230724,121800,15967594955,2660,2655,2660,2650,4179
|
|
20230724,121700,15956491050,2650,2655,2665,2650,21654
|
|
20230724,121600,15898913880,2655,2655,2655,2650,4236
|
|
20230724,121500,15887672695,2655,2650,2655,2645,4938
|
|
20230724,121400,15874586920,2650,2640,2650,2640,3872
|
|
20230724,121300,15864343685,2645,2640,2645,2640,5377
|
|
20230724,121200,15850127310,2645,2640,2645,2635,3872
|
|
20230724,121100,15839911575,2640,2640,2640,2640,1356
|
|
20230724,121000,15836331735,2635,2640,2645,2635,11332
|
|
20230724,120900,15806456770,2635,2640,2645,2635,6290
|
|
20230724,120800,15789862230,2640,2635,2640,2635,6518
|
|
20230724,120700,15772654895,2635,2635,2640,2635,1928
|
|
20230724,120600,15767574605,2640,2640,2640,2630,3170
|
|
20230724,120500,15759221505,2640,2640,2640,2635,10584
|
|
20230724,120400,15731332255,2640,2640,2640,2635,23955
|
|
20230724,120300,15668207010,2640,2635,2640,2630,1284
|
|
20230724,120200,15664821320,2635,2635,2635,2630,34780
|
|
20230724,120100,15573329880,2635,2630,2635,2630,28322
|
|
20230724,120000,15498822375,2635,2630,2635,2630,21588
|
|
20230724,115900,15442031185,2630,2635,2635,2630,11358
|
|
20230724,115800,15412119540,2635,2635,2640,2635,3847
|
|
20230724,115700,15401981395,2635,2635,2640,2635,22638
|
|
20230724,115600,15342302440,2635,2640,2640,2635,3771
|
|
20230724,115500,15332361570,2640,2640,2640,2635,2664
|
|
20230724,115400,15325338565,2635,2640,2640,2635,3410
|
|
20230724,115300,15316342585,2640,2640,2640,2635,5987
|
|
20230724,115200,15300543115,2635,2640,2640,2635,3377
|
|
20230724,115100,15291637145,2640,2640,2640,2630,18533
|
|
20230724,115000,15242839690,2635,2635,2640,2635,12282
|
|
20230724,114900,15210475550,2640,2635,2640,2635,12718
|
|
20230724,114800,15176962375,2640,2635,2640,2630,21724
|
|
20230724,114700,15119742405,2630,2635,2640,2630,36516
|
|
20230724,114600,15023652480,2640,2635,2640,2635,30925
|
|
20230724,114500,14942163765,2635,2640,2640,2635,25171
|
|
20230724,114400,14875806370,2640,2645,2645,2640,24020
|
|
20230724,114300,14812392800,2645,2640,2645,2640,7382
|
|
20230724,114200,14792903655,2640,2650,2650,2640,22493
|
|
20230724,114100,14733455280,2650,2640,2650,2640,5011
|
|
20230724,114000,14720196835,2640,2645,2650,2640,6076
|
|
20230724,113900,14704124965,2645,2650,2650,2645,6077
|
|
20230724,113800,14688041555,2650,2645,2650,2645,4652
|
|
20230724,113700,14675730240,2645,2645,2650,2645,5455
|
|
20230724,113600,14661301665,2650,2655,2655,2645,2489
|
|
20230724,113500,14654707410,2650,2650,2655,2650,9734
|
|
20230724,113400,14628912300,2645,2655,2660,2645,36467
|
|
20230724,113300,14532370685,2650,2650,2660,2650,9311
|
|
20230724,113200,14507652525,2650,2660,2660,2650,7152
|
|
20230724,113100,14488669725,2655,2660,2660,2655,6422
|
|
20230724,113000,14471619280,2655,2650,2660,2650,1733
|
|
20230724,112900,14467020195,2650,2655,2655,2650,16486
|
|
20230724,112800,14423273325,2655,2640,2655,2640,38522
|
|
20230724,112700,14321260515,2645,2640,2645,2640,4729
|
|
20230724,112600,14308770770,2640,2635,2645,2635,44141
|
|
20230724,112500,14192330540,2635,2635,2640,2635,35374
|
|
20230724,112400,14099111705,2635,2650,2650,2635,118437
|
|
20230724,112300,13786322210,2650,2645,2650,2645,15016
|
|
20230724,112200,13746565470,2645,2650,2650,2645,37414
|
|
20230724,112100,13647550930,2650,2650,2655,2650,32248
|
|
20230724,112000,13562087725,2650,2650,2655,2650,7143
|
|
20230724,111900,13543147565,2650,2650,2655,2650,18968
|
|
20230724,111800,13492878735,2650,2650,2650,2645,23434
|
|
20230724,111700,13430828880,2650,2655,2655,2645,45854
|
|
20230724,111600,13309469085,2650,2655,2655,2650,22738
|
|
20230724,111500,13249178025,2655,2650,2655,2650,85720
|
|
20230724,111400,13022019980,2650,2660,2665,2650,231522
|
|
20230724,111300,12406980320,2660,2660,2665,2660,32925
|
|
20230724,111200,12319398065,2665,2665,2670,2660,18164
|
|
20230724,111100,12271007905,2665,2670,2670,2660,22157
|
|
20230724,111000,12211965050,2665,2665,2670,2665,7445
|
|
20230724,110900,12192123520,2665,2665,2670,2660,10128
|
|
20230724,110800,12165118485,2665,2665,2665,2660,10249
|
|
20230724,110700,12137813595,2665,2665,2670,2665,23545
|
|
20230724,110600,12075065665,2665,2665,2670,2665,3263
|
|
20230724,110500,12066369745,2665,2670,2670,2665,6313
|
|
20230724,110400,12049515335,2675,2670,2675,2665,9880
|
|
20230724,110300,12023138920,2670,2665,2670,2660,16107
|
|
20230724,110200,11980225180,2665,2660,2665,2660,18797
|
|
20230724,110100,11930214390,2665,2665,2665,2660,34873
|
|
20230724,110000,11837288525,2665,2665,2665,2660,5329
|
|
20230724,105900,11823094415,2665,2660,2665,2660,5031
|
|
20230724,105800,11809697110,2665,2665,2665,2660,8552
|
|
20230724,105700,11786926585,2665,2665,2670,2665,6851
|
|
20230724,105600,11768668665,2665,2670,2670,2660,5143
|
|
20230724,105500,11754963270,2670,2665,2670,2665,16162
|
|
20230724,105400,11711854990,2665,2665,2670,2660,8181
|
|
20230724,105300,11690058240,2670,2665,2670,2660,27049
|
|
20230724,105200,11617961185,2670,2665,2670,2665,9752
|
|
20230724,105100,11591945670,2670,2665,2670,2665,4922
|
|
20230724,105000,11578828175,2665,2670,2670,2665,11789
|
|
20230724,104900,11547404310,2670,2665,2670,2665,6792
|
|
20230724,104800,11529293320,2665,2670,2670,2665,13383
|
|
20230724,104700,11493593500,2665,2665,2670,2665,12230
|
|
20230724,104600,11460995005,2665,2665,2670,2665,5038
|
|
20230724,104500,11447556120,2665,2665,2670,2665,11961
|
|
20230724,104400,11415679895,2665,2670,2670,2660,43016
|
|
20230724,104300,11301041625,2670,2670,2670,2665,34861
|
|
20230724,104200,11208093075,2665,2670,2670,2665,6473
|
|
20230724,104100,11190826175,2665,2670,2670,2665,1701
|
|
20230724,104000,11186285045,2670,2670,2670,2665,9732
|
|
20230724,103900,11160303210,2670,2675,2675,2665,12202
|
|
20230724,103800,11127724740,2670,2675,2675,2670,3846
|
|
20230724,103700,11117448160,2675,2670,2675,2670,12752
|
|
20230724,103600,11083397430,2675,2670,2675,2670,3142
|
|
20230724,103500,11075004310,2675,2670,2675,2670,13598
|
|
20230724,103400,11038689935,2670,2670,2675,2665,7725
|
|
20230724,103300,11018042775,2665,2675,2675,2665,10452
|
|
20230724,103200,10990128325,2675,2675,2675,2670,13194
|
|
20230724,103100,10954896830,2675,2675,2675,2670,17007
|
|
20230724,103000,10909480085,2675,2670,2680,2670,7407
|
|
20230724,102900,10889680155,2670,2670,2675,2670,18099
|
|
20230724,102800,10841304730,2675,2670,2675,2670,1547
|
|
20230724,102700,10837171750,2670,2665,2670,2665,15906
|
|
20230724,102600,10794720240,2670,2670,2670,2665,14318
|
|
20230724,102500,10756540970,2670,2670,2670,2665,14638
|
|
20230724,102400,10717507195,2670,2670,2675,2665,9257
|
|
20230724,102300,10692817695,2670,2670,2675,2665,14293
|
|
20230724,102200,10654650620,2675,2675,2675,2670,16851
|
|
20230724,102100,10609600060,2675,2670,2675,2670,19035
|
|
20230724,102000,10558731845,2675,2670,2675,2670,9469
|
|
20230724,101900,10533431840,2670,2670,2675,2670,18809
|
|
20230724,101800,10483210310,2670,2675,2680,2670,16584
|
|
20230724,101700,10438897155,2675,2680,2680,2675,14072
|
|
20230724,101600,10401250825,2680,2680,2685,2680,18159
|
|
20230724,101500,10352570720,2680,2680,2685,2680,3412
|
|
20230724,101400,10343420350,2680,2680,2680,2675,14863
|
|
20230724,101300,10303593440,2680,2685,2685,2680,14208
|
|
20230724,101200,10265474290,2685,2685,2690,2685,6163
|
|
20230724,101100,10248925530,2685,2690,2690,2685,2723
|
|
20230724,101000,10241609435,2690,2685,2695,2680,22419
|
|
20230724,100900,10181347435,2680,2680,2685,2680,15531
|
|
20230724,100800,10139673485,2685,2685,2690,2685,4119
|
|
20230724,100700,10128613755,2685,2670,2685,2670,24936
|
|
20230724,100600,10061919290,2670,2670,2675,2670,17636
|
|
20230724,100500,10014827230,2670,2670,2675,2670,18563
|
|
20230724,100400,9965241955,2675,2675,2675,2670,40319
|
|
20230724,100300,9857524910,2670,2675,2680,2670,16436
|
|
20230724,100200,9813558780,2675,2680,2685,2675,41961
|
|
20230724,100100,9701293855,2685,2680,2685,2680,16925
|
|
20230724,100000,9655933510,2685,2690,2690,2680,14851
|
|
20230724,095900,9616069230,2690,2685,2690,2685,9262
|
|
20230724,095800,9591198570,2685,2690,2690,2685,4171
|
|
20230724,095700,9579998810,2685,2680,2690,2680,29996
|
|
20230724,095600,9499536040,2685,2685,2685,2680,18705
|
|
20230724,095500,9449401605,2680,2685,2685,2680,17146
|
|
20230724,095400,9403394410,2685,2685,2685,2680,11378
|
|
20230724,095300,9372866840,2685,2695,2695,2680,84642
|
|
20230724,095200,9145403720,2695,2700,2700,2695,23786
|
|
20230724,095100,9081273790,2700,2695,2700,2695,9963
|
|
20230724,095000,9054395515,2695,2700,2700,2695,13574
|
|
20230724,094900,9017749580,2700,2695,2700,2695,12781
|
|
20230724,094800,8983254680,2695,2700,2700,2695,21400
|
|
20230724,094700,8925485540,2700,2695,2700,2690,7361
|
|
20230724,094600,8905653275,2690,2695,2695,2690,16847
|
|
20230724,094500,8860263205,2695,2685,2695,2685,16104
|
|
20230724,094400,8816948975,2690,2690,2695,2685,11074
|
|
20230724,094300,8787172770,2690,2690,2695,2685,14485
|
|
20230724,094200,8748237850,2690,2690,2690,2685,19418
|
|
20230724,094100,8696059830,2685,2690,2690,2685,9229
|
|
20230724,094000,8671241025,2690,2690,2695,2685,11695
|
|
20230724,093900,8639801200,2685,2690,2690,2685,4828
|
|
20230724,093800,8626825180,2690,2685,2690,2685,12568
|
|
20230724,093700,8593070355,2685,2685,2690,2685,15392
|
|
20230724,093600,8551740140,2685,2685,2690,2685,12206
|
|
20230724,093500,8518959470,2690,2690,2695,2685,23613
|
|
20230724,093400,8455475285,2695,2705,2705,2690,35913
|
|
20230724,093300,8358623065,2705,2705,2705,2695,42167
|
|
20230724,093200,8244717220,2700,2690,2705,2690,39317
|
|
20230724,093100,8138677595,2690,2685,2690,2685,24554
|
|
20230724,093000,8072686860,2685,2690,2695,2680,37175
|
|
20230724,092900,7972867260,2690,2680,2690,2670,21259
|
|
20230724,092800,7915866720,2675,2685,2685,2670,71603
|
|
20230724,092700,7724248460,2685,2685,2690,2680,27320
|
|
20230724,092600,7650903385,2685,2695,2695,2680,27784
|
|
20230724,092500,7576249905,2695,2690,2700,2685,31716
|
|
20230724,092400,7490894960,2685,2685,2695,2685,32082
|
|
20230724,092300,7404625365,2685,2685,2690,2680,28895
|
|
20230724,092200,7327037230,2680,2670,2685,2670,26733
|
|
20230724,092100,7255467830,2675,2680,2680,2660,73000
|
|
20230724,092000,7060644630,2680,2665,2680,2665,40710
|
|
20230724,091900,6951960550,2665,2665,2670,2660,65999
|
|
20230724,091800,6775973690,2670,2675,2685,2660,129740
|
|
20230724,091700,6429736285,2680,2680,2680,2675,61191
|
|
20230724,091600,6265916920,2675,2685,2690,2675,125883
|
|
20230724,091500,5928429915,2685,2685,2690,2680,97024
|
|
20230724,091400,5667974640,2685,2695,2700,2685,45590
|
|
20230724,091300,5545243065,2695,2705,2710,2690,39965
|
|
20230724,091200,5437364660,2705,2690,2710,2690,31049
|
|
20230724,091100,5353521585,2690,2685,2695,2685,59871
|
|
20230724,091000,5192548495,2685,2695,2695,2685,90642
|
|
20230724,090900,4948868775,2695,2705,2705,2690,79057
|
|
20230724,090800,4735500030,2705,2695,2720,2695,73853
|
|
20230724,090700,4535594380,2700,2730,2735,2680,345372
|
|
20230724,090600,3602412290,2730,2755,2760,2725,183404
|
|
20230724,090500,3100352695,2755,2740,2760,2740,165468
|
|
20230724,090400,2645075190,2740,2730,2745,2730,48355
|
|
20230724,090300,2512708675,2730,2725,2735,2725,79980
|
|
20230724,090200,2294260875,2735,2755,2755,2725,274701
|
|
20230724,090100,1541165105,2750,2770,2770,2745,139874
|
|
20230724,090000,1155671310,2770,2760,2775,2745,418838
|