595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185200,20409994575,2660,2660,2660,2660,103138
|
|
20230725,185100,20409994575,2660,2660,2660,2660,0
|
|
20230725,185000,20409994575,2660,2660,2660,2660,0
|
|
20230725,184900,20409994575,2660,2660,2660,2660,0
|
|
20230725,184800,20409994575,2660,2660,2660,2660,0
|
|
20230725,184700,20409994575,2660,2660,2660,2660,0
|
|
20230725,184600,20409994575,2660,2660,2660,2660,0
|
|
20230725,184500,20409994575,2660,2660,2660,2660,0
|
|
20230725,184400,20409994575,2660,2660,2660,2660,0
|
|
20230725,184300,20409994575,2660,2660,2660,2660,0
|
|
20230725,184200,20409994575,2660,2660,2660,2660,0
|
|
20230725,184100,20409994575,2660,2660,2660,2660,0
|
|
20230725,184000,20409994575,2660,2660,2660,2660,0
|
|
20230725,183900,20409994575,2660,2660,2660,2660,0
|
|
20230725,183800,20409994575,2660,2660,2660,2660,0
|
|
20230725,183700,20409994575,2660,2660,2660,2660,0
|
|
20230725,183600,20409994575,2660,2660,2660,2660,0
|
|
20230725,183500,20409994575,2660,2660,2660,2660,0
|
|
20230725,183400,20409994575,2660,2660,2660,2660,0
|
|
20230725,183300,20409994575,2660,2660,2660,2660,0
|
|
20230725,183200,20409994575,2660,2660,2660,2660,0
|
|
20230725,183100,20409994575,2660,2660,2660,2660,0
|
|
20230725,183000,20409994575,2660,2660,2660,2660,0
|
|
20230725,182900,20409994575,2660,2660,2660,2660,0
|
|
20230725,182800,20409994575,2660,2660,2660,2660,0
|
|
20230725,182700,20409994575,2660,2660,2660,2660,0
|
|
20230725,182600,20409994575,2660,2660,2660,2660,0
|
|
20230725,182500,20409994575,2660,2660,2660,2660,0
|
|
20230725,182400,20409994575,2660,2660,2660,2660,0
|
|
20230725,182300,20409994575,2660,2660,2660,2660,0
|
|
20230725,182200,20409994575,2660,2660,2660,2660,103138
|
|
20230725,182100,20409994575,2660,2660,2660,2660,0
|
|
20230725,182000,20409994575,2660,2660,2660,2660,0
|
|
20230725,181900,20409994575,2660,2660,2660,2660,0
|
|
20230725,181800,20409994575,2660,2660,2660,2660,0
|
|
20230725,181700,20409994575,2660,2660,2660,2660,0
|
|
20230725,181600,20409994575,2660,2660,2660,2660,0
|
|
20230725,181500,20409994575,2660,2660,2660,2660,0
|
|
20230725,181400,20409994575,2660,2660,2660,2660,0
|
|
20230725,181300,20409994575,2660,2660,2660,2660,0
|
|
20230725,181200,20409994575,2660,2660,2660,2660,0
|
|
20230725,181100,20409994575,2660,2660,2660,2660,0
|
|
20230725,181000,20409994575,2660,2660,2660,2660,0
|
|
20230725,180900,20409994575,2660,2660,2660,2660,0
|
|
20230725,180800,20409994575,2660,2660,2660,2660,0
|
|
20230725,180700,20409994575,2660,2660,2660,2660,0
|
|
20230725,180600,20409994575,2660,2660,2660,2660,0
|
|
20230725,180500,20409994575,2660,2660,2660,2660,0
|
|
20230725,180400,20409994575,2660,2660,2660,2660,0
|
|
20230725,180300,20409994575,2660,2660,2660,2660,0
|
|
20230725,180200,20409994575,2660,2660,2660,2660,0
|
|
20230725,180100,20409994575,2660,2660,2660,2660,0
|
|
20230725,180000,20409994575,2660,2660,2660,2660,0
|
|
20230725,175900,20409994575,2660,2660,2660,2660,0
|
|
20230725,175800,20409994575,2660,2660,2660,2660,0
|
|
20230725,175700,20409994575,2660,2660,2660,2660,0
|
|
20230725,175600,20409994575,2660,2660,2660,2660,0
|
|
20230725,175500,20409994575,2660,2660,2660,2660,0
|
|
20230725,175400,20409994575,2660,2660,2660,2660,0
|
|
20230725,175300,20409994575,2660,2660,2660,2660,0
|
|
20230725,175200,20409994575,2660,2660,2660,2660,103138
|
|
20230725,175100,20409994575,2660,2660,2660,2660,0
|
|
20230725,175000,20409994575,2660,2660,2660,2660,0
|
|
20230725,174900,20409994575,2660,2660,2660,2660,0
|
|
20230725,174800,20409994575,2660,2660,2660,2660,0
|
|
20230725,174700,20409994575,2660,2660,2660,2660,0
|
|
20230725,174600,20409994575,2660,2660,2660,2660,0
|
|
20230725,174500,20409994575,2660,2660,2660,2660,0
|
|
20230725,174400,20409994575,2660,2660,2660,2660,0
|
|
20230725,174300,20409994575,2660,2660,2660,2660,0
|
|
20230725,174200,20409994575,2660,2660,2660,2660,0
|
|
20230725,174100,20409994575,2660,2660,2660,2660,0
|
|
20230725,174000,20409994575,2660,2660,2660,2660,0
|
|
20230725,173900,20409994575,2660,2660,2660,2660,0
|
|
20230725,173800,20409994575,2660,2660,2660,2660,0
|
|
20230725,173700,20409994575,2660,2660,2660,2660,0
|
|
20230725,173600,20409994575,2660,2660,2660,2660,0
|
|
20230725,173500,20409994575,2660,2660,2660,2660,0
|
|
20230725,173400,20409994575,2660,2660,2660,2660,0
|
|
20230725,173300,20409994575,2660,2660,2660,2660,0
|
|
20230725,173200,20409994575,2660,2660,2660,2660,0
|
|
20230725,173100,20409994575,2660,2660,2660,2660,0
|
|
20230725,173000,20409994575,2660,2660,2660,2660,0
|
|
20230725,172900,20409994575,2660,2660,2660,2660,0
|
|
20230725,172800,20409994575,2660,2660,2660,2660,0
|
|
20230725,172700,20409994575,2660,2660,2660,2660,0
|
|
20230725,172600,20409994575,2660,2660,2660,2660,0
|
|
20230725,172500,20409994575,2660,2660,2660,2660,0
|
|
20230725,172400,20409994575,2660,2660,2660,2660,0
|
|
20230725,172300,20409994575,2660,2660,2660,2660,0
|
|
20230725,172200,20409994575,2660,2660,2660,2660,103138
|
|
20230725,172100,20409994575,2660,2660,2660,2660,0
|
|
20230725,172000,20409994575,2660,2660,2660,2660,0
|
|
20230725,171900,20409994575,2660,2660,2660,2660,0
|
|
20230725,171800,20409994575,2660,2660,2660,2660,0
|
|
20230725,171700,20409994575,2660,2660,2660,2660,0
|
|
20230725,171600,20409994575,2660,2660,2660,2660,0
|
|
20230725,171500,20409994575,2660,2660,2660,2660,0
|
|
20230725,171400,20409994575,2660,2660,2660,2660,0
|
|
20230725,171300,20409994575,2660,2660,2660,2660,0
|
|
20230725,171200,20409994575,2660,2660,2660,2660,0
|
|
20230725,171100,20409994575,2660,2660,2660,2660,0
|
|
20230725,171000,20409994575,2660,2660,2660,2660,0
|
|
20230725,170900,20409994575,2660,2660,2660,2660,0
|
|
20230725,170800,20409994575,2660,2660,2660,2660,0
|
|
20230725,170700,20409994575,2660,2660,2660,2660,0
|
|
20230725,170600,20409994575,2660,2660,2660,2660,0
|
|
20230725,170500,20409994575,2660,2660,2660,2660,0
|
|
20230725,170400,20409994575,2660,2660,2660,2660,0
|
|
20230725,170300,20409994575,2660,2660,2660,2660,0
|
|
20230725,170200,20409994575,2660,2660,2660,2660,0
|
|
20230725,170100,20409994575,2660,2660,2660,2660,0
|
|
20230725,170000,20409994575,2660,2660,2660,2660,0
|
|
20230725,165900,20409994575,2660,2660,2660,2660,0
|
|
20230725,165800,20409994575,2660,2660,2660,2660,0
|
|
20230725,165700,20409994575,2660,2660,2660,2660,0
|
|
20230725,165600,20409994575,2660,2660,2660,2660,0
|
|
20230725,165500,20409994575,2660,2660,2660,2660,0
|
|
20230725,165400,20409994575,2660,2660,2660,2660,0
|
|
20230725,165300,20409994575,2660,2660,2660,2660,0
|
|
20230725,165200,20409994575,2660,2660,2660,2660,103138
|
|
20230725,165100,20409994575,2660,2660,2660,2660,0
|
|
20230725,165000,20409994575,2660,2660,2660,2660,0
|
|
20230725,164900,20409994575,2660,2660,2660,2660,0
|
|
20230725,164800,20409994575,2660,2660,2660,2660,0
|
|
20230725,164700,20409994575,2660,2660,2660,2660,0
|
|
20230725,164600,20409994575,2660,2660,2660,2660,0
|
|
20230725,164500,20409994575,2660,2660,2660,2660,0
|
|
20230725,164400,20409994575,2660,2660,2660,2660,0
|
|
20230725,164300,20409994575,2660,2660,2660,2660,0
|
|
20230725,164200,20409994575,2660,2660,2660,2660,0
|
|
20230725,164100,20409994575,2660,2660,2660,2660,0
|
|
20230725,164000,20409994575,2660,2660,2660,2660,0
|
|
20230725,163900,20409994575,2660,2660,2660,2660,0
|
|
20230725,163800,20409994575,2660,2660,2660,2660,0
|
|
20230725,163700,20409994575,2660,2660,2660,2660,0
|
|
20230725,163600,20409994575,2660,2660,2660,2660,0
|
|
20230725,163500,20409994575,2660,2660,2660,2660,0
|
|
20230725,163400,20409994575,2660,2660,2660,2660,0
|
|
20230725,163300,20409994575,2660,2660,2660,2660,0
|
|
20230725,163200,20409994575,2660,2660,2660,2660,0
|
|
20230725,163100,20409994575,2660,2660,2660,2660,0
|
|
20230725,163000,20409994575,2660,2660,2660,2660,0
|
|
20230725,162900,20409994575,2660,2660,2660,2660,0
|
|
20230725,162800,20409994575,2660,2660,2660,2660,0
|
|
20230725,162700,20409994575,2660,2660,2660,2660,0
|
|
20230725,162600,20409994575,2660,2660,2660,2660,0
|
|
20230725,162500,20409994575,2660,2660,2660,2660,0
|
|
20230725,162400,20409994575,2660,2660,2660,2660,0
|
|
20230725,162300,20409994575,2660,2660,2660,2660,0
|
|
20230725,162200,20409994575,2660,2660,2660,2660,103138
|
|
20230725,162100,20409994575,2660,2660,2660,2660,0
|
|
20230725,162000,20409994575,2660,2660,2660,2660,0
|
|
20230725,161900,20409994575,2660,2660,2660,2660,0
|
|
20230725,161800,20409994575,2660,2660,2660,2660,0
|
|
20230725,161700,20409994575,2660,2660,2660,2660,0
|
|
20230725,161600,20409994575,2660,2660,2660,2660,0
|
|
20230725,161500,20409994575,2660,2660,2660,2660,0
|
|
20230725,161400,20409994575,2660,2660,2660,2660,0
|
|
20230725,161300,20409994575,2660,2660,2660,2660,0
|
|
20230725,161200,20409994575,2660,2660,2660,2660,0
|
|
20230725,161100,20409994575,2660,2660,2660,2660,0
|
|
20230725,161000,20409994575,2660,2660,2660,2660,0
|
|
20230725,160900,20409994575,2660,2660,2660,2660,0
|
|
20230725,160800,20409994575,2660,2660,2660,2660,0
|
|
20230725,160700,20409994575,2660,2660,2660,2660,0
|
|
20230725,160600,20409994575,2660,2660,2660,2660,0
|
|
20230725,160500,20409994575,2660,2660,2660,2660,0
|
|
20230725,160400,20409994575,2660,2660,2660,2660,0
|
|
20230725,160300,20409994575,2660,2660,2660,2660,0
|
|
20230725,160200,20409994575,2660,2660,2660,2660,0
|
|
20230725,160100,20409994575,2660,2660,2660,2660,0
|
|
20230725,160000,20409994575,2660,2660,2660,2660,0
|
|
20230725,155900,20409994575,2660,2660,2660,2660,0
|
|
20230725,155800,20409994575,2660,2660,2660,2660,0
|
|
20230725,155700,20409994575,2660,2660,2660,2660,0
|
|
20230725,155600,20409994575,2660,2660,2660,2660,0
|
|
20230725,155500,20409994575,2660,2660,2660,2660,0
|
|
20230725,155400,20409994575,2660,2660,2660,2660,0
|
|
20230725,155300,20409994575,2660,2660,2660,2660,0
|
|
20230725,155200,20409994575,2660,2660,2660,2660,103138
|
|
20230725,155100,20409994575,2660,2660,2660,2660,0
|
|
20230725,155000,20409994575,2660,2660,2660,2660,0
|
|
20230725,154900,20409994575,2660,2660,2660,2660,0
|
|
20230725,154800,20409994575,2660,2660,2660,2660,0
|
|
20230725,154700,20409994575,2660,2660,2660,2660,0
|
|
20230725,154600,20409994575,2660,2660,2660,2660,0
|
|
20230725,154500,20409994575,2660,2660,2660,2660,0
|
|
20230725,154400,20409994575,2660,2660,2660,2660,0
|
|
20230725,154300,20409994575,2660,2660,2660,2660,0
|
|
20230725,154200,20409994575,2660,2660,2660,2660,0
|
|
20230725,154100,20409994575,2660,2660,2660,2660,0
|
|
20230725,154000,20409994575,2660,2660,2660,2660,0
|
|
20230725,153900,20409994575,2660,2660,2660,2660,0
|
|
20230725,153800,20409994575,2660,2660,2660,2660,0
|
|
20230725,153700,20409994575,2660,2660,2660,2660,0
|
|
20230725,153600,20409994575,2660,2660,2660,2660,0
|
|
20230725,153500,20409994575,2660,2660,2660,2660,0
|
|
20230725,153400,20409994575,2660,2660,2660,2660,0
|
|
20230725,153300,20409994575,2660,2660,2660,2660,0
|
|
20230725,153200,20409994575,2660,2660,2660,2660,0
|
|
20230725,153100,20409994575,2660,2660,2660,2660,0
|
|
20230725,153000,20409994575,2660,2660,2660,2660,103138
|
|
20230725,152900,20135647495,2660,2660,2660,2660,0
|
|
20230725,152800,20135647495,2660,2660,2660,2660,0
|
|
20230725,152700,20135647495,2660,2660,2660,2660,0
|
|
20230725,152600,20135647495,2660,2660,2660,2660,0
|
|
20230725,152500,20135647495,2660,2660,2660,2660,0
|
|
20230725,152400,20135647495,2660,2660,2660,2660,0
|
|
20230725,152300,20135647495,2660,2660,2660,2660,0
|
|
20230725,152200,20135647495,2660,2660,2660,2660,0
|
|
20230725,152100,20135647495,2660,2660,2660,2660,0
|
|
20230725,152000,20135647495,2660,2660,2660,2660,0
|
|
20230725,151900,20135647495,2660,2660,2665,2655,48494
|
|
20230725,151800,20006658970,2655,2655,2660,2655,12121
|
|
20230725,151700,19974446875,2655,2655,2660,2650,26404
|
|
20230725,151600,19904385295,2655,2650,2655,2645,30808
|
|
20230725,151500,19822755140,2650,2650,2650,2645,18788
|
|
20230725,151400,19773051440,2650,2650,2650,2645,28075
|
|
20230725,151300,19698736190,2645,2655,2660,2645,166306
|
|
20230725,151200,19258080715,2655,2660,2660,2655,51336
|
|
20230725,151100,19121783385,2655,2655,2660,2655,54626
|
|
20230725,151000,18976748640,2655,2665,2665,2655,57818
|
|
20230725,150900,18823005025,2665,2665,2665,2660,8671
|
|
20230725,150800,18799897065,2660,2675,2675,2660,30551
|
|
20230725,150700,18718437830,2675,2675,2675,2665,21810
|
|
20230725,150600,18660189470,2675,2675,2675,2670,4892
|
|
20230725,150500,18647105060,2675,2675,2685,2675,36158
|
|
20230725,150400,18550338000,2675,2680,2685,2675,51873
|
|
20230725,150300,18411321865,2680,2665,2680,2660,45222
|
|
20230725,150200,18290487355,2660,2660,2665,2655,9458
|
|
20230725,150100,18265326520,2660,2665,2665,2660,9246
|
|
20230725,150000,18240732105,2665,2660,2665,2655,14422
|
|
20230725,145900,18202376810,2660,2660,2660,2655,18178
|
|
20230725,145800,18154031645,2660,2655,2665,2655,19212
|
|
20230725,145700,18102930090,2655,2655,2660,2655,11320
|
|
20230725,145600,18072874055,2655,2660,2660,2655,10878
|
|
20230725,145500,18043947220,2665,2660,2665,2660,5894
|
|
20230725,145400,18028266870,2660,2660,2665,2660,10260
|
|
20230725,145300,18000973600,2660,2660,2665,2655,21998
|
|
20230725,145200,17942459140,2660,2665,2665,2655,8573
|
|
20230725,145100,17919660565,2660,2660,2665,2660,4502
|
|
20230725,145000,17907685235,2660,2655,2665,2655,15274
|
|
20230725,144900,17867041995,2660,2660,2665,2655,20473
|
|
20230725,144800,17812591520,2660,2660,2665,2660,9618
|
|
20230725,144700,17787006365,2665,2660,2665,2660,1839
|
|
20230725,144600,17782107640,2665,2660,2665,2660,2207
|
|
20230725,144500,17776235120,2660,2660,2660,2660,9290
|
|
20230725,144400,17751523720,2665,2660,2665,2660,16505
|
|
20230725,144300,17707612720,2665,2660,2665,2660,1100
|
|
20230725,144200,17704685010,2665,2660,2665,2660,7078
|
|
20230725,144100,17685853545,2660,2660,2660,2660,3964
|
|
20230725,144000,17675309305,2660,2660,2665,2660,27466
|
|
20230725,143900,17602249715,2660,2660,2665,2660,17055
|
|
20230725,143800,17556883190,2660,2660,2665,2660,13580
|
|
20230725,143700,17520758365,2660,2660,2665,2660,53940
|
|
20230725,143600,17377275380,2660,2660,2665,2660,10103
|
|
20230725,143500,17350400810,2660,2665,2670,2660,19063
|
|
20230725,143400,17299615445,2665,2665,2670,2665,2850
|
|
20230725,143300,17292019860,2670,2665,2670,2665,8372
|
|
20230725,143200,17269708025,2670,2665,2670,2665,10250
|
|
20230725,143100,17242390265,2665,2670,2670,2665,5976
|
|
20230725,143000,17226457125,2670,2670,2670,2665,2876
|
|
20230725,142900,17218782570,2670,2665,2670,2665,8913
|
|
20230725,142800,17195028575,2665,2660,2665,2660,2666
|
|
20230725,142700,17187927055,2665,2670,2670,2660,27243
|
|
20230725,142600,17115330990,2665,2665,2670,2665,4983
|
|
20230725,142500,17102042540,2665,2665,2670,2665,15892
|
|
20230725,142400,17059676385,2670,2665,2670,2665,18069
|
|
20230725,142300,17011515155,2670,2670,2670,2665,4529
|
|
20230725,142200,16999438315,2665,2665,2670,2665,7281
|
|
20230725,142100,16980034420,2670,2670,2675,2665,11524
|
|
20230725,142000,16949293230,2670,2675,2675,2670,5804
|
|
20230725,141900,16933795230,2675,2670,2675,2665,10982
|
|
20230725,141800,16904474035,2675,2675,2675,2670,7706
|
|
20230725,141700,16883892150,2675,2670,2675,2670,2312
|
|
20230725,141600,16877715515,2675,2670,2675,2670,2248
|
|
20230725,141500,16871712730,2670,2670,2675,2670,3995
|
|
20230725,141400,16861044850,2675,2670,2675,2665,10143
|
|
20230725,141300,16833964030,2670,2665,2670,2665,7792
|
|
20230725,141200,16813191965,2665,2670,2670,2665,5660
|
|
20230725,141100,16798089850,2670,2670,2670,2665,2472
|
|
20230725,141000,16791499915,2670,2675,2675,2665,17216
|
|
20230725,140900,16745555280,2675,2670,2675,2670,1797
|
|
20230725,140800,16740756805,2670,2670,2675,2665,5247
|
|
20230725,140700,16726747865,2670,2670,2675,2670,29961
|
|
20230725,140600,16646749550,2670,2670,2670,2670,12689
|
|
20230725,140500,16612869920,2670,2670,2675,2670,9413
|
|
20230725,140400,16587727675,2670,2675,2680,2670,24219
|
|
20230725,140300,16522939850,2675,2675,2675,2675,7994
|
|
20230725,140200,16501555900,2675,2670,2675,2670,6023
|
|
20230725,140100,16485449320,2670,2670,2675,2670,2592
|
|
20230725,140000,16478523490,2675,2675,2675,2670,5076
|
|
20230725,135900,16464960340,2675,2670,2675,2670,8960
|
|
20230725,135800,16441021010,2675,2675,2675,2670,8703
|
|
20230725,135700,16417766340,2670,2675,2675,2670,16679
|
|
20230725,135600,16373212895,2675,2675,2680,2670,21323
|
|
20230725,135500,16316171865,2675,2675,2680,2675,4231
|
|
20230725,135400,16304852755,2675,2680,2680,2675,6400
|
|
20230725,135300,16287729575,2680,2680,2680,2675,9759
|
|
20230725,135200,16261585460,2680,2675,2680,2675,515
|
|
20230725,135100,16260205995,2675,2680,2680,2675,17973
|
|
20230725,135000,16212094660,2680,2675,2680,2670,14138
|
|
20230725,134900,16174275675,2670,2675,2680,2670,21906
|
|
20230725,134800,16115680590,2675,2675,2680,2670,18150
|
|
20230725,134700,16067150785,2675,2680,2680,2675,54101
|
|
20230725,134600,15922423605,2680,2680,2680,2675,2013
|
|
20230725,134500,15917035795,2680,2680,2685,2680,16740
|
|
20230725,134400,15872167515,2685,2685,2685,2680,2992
|
|
20230725,134300,15864140660,2680,2680,2685,2680,8024
|
|
20230725,134200,15842628335,2680,2680,2685,2680,6311
|
|
20230725,134100,15825708340,2680,2685,2690,2680,53335
|
|
20230725,134000,15682624185,2685,2695,2695,2685,10226
|
|
20230725,133900,15655157525,2690,2690,2695,2685,21796
|
|
20230725,133800,15596538755,2690,2690,2695,2690,3145
|
|
20230725,133700,15588075030,2690,2690,2695,2690,5882
|
|
20230725,133600,15572249910,2690,2695,2695,2690,11501
|
|
20230725,133500,15541312090,2695,2695,2700,2690,11959
|
|
20230725,133400,15509085040,2695,2695,2700,2695,7955
|
|
20230725,133300,15487646305,2695,2695,2700,2695,1445
|
|
20230725,133200,15483750315,2700,2695,2700,2690,14988
|
|
20230725,133100,15443364360,2695,2700,2700,2695,17994
|
|
20230725,133000,15394823960,2700,2705,2705,2700,10556
|
|
20230725,132900,15366305730,2705,2710,2710,2705,13519
|
|
20230725,132800,15329710855,2710,2705,2710,2700,19190
|
|
20230725,132700,15277782815,2705,2705,2705,2700,8714
|
|
20230725,132600,15254233475,2705,2700,2705,2695,6512
|
|
20230725,132500,15236654895,2700,2695,2700,2695,17860
|
|
20230725,132400,15188452960,2700,2695,2700,2695,5844
|
|
20230725,132300,15172692390,2700,2710,2710,2695,31222
|
|
20230725,132200,15088401915,2710,2710,2715,2700,37938
|
|
20230725,132100,14985647925,2715,2715,2715,2710,27174
|
|
20230725,132000,14911883015,2715,2710,2715,2705,23992
|
|
20230725,131900,14846857410,2710,2710,2720,2710,71962
|
|
20230725,131800,14651619185,2710,2705,2715,2700,48947
|
|
20230725,131700,14519011890,2705,2695,2705,2690,35833
|
|
20230725,131600,14422333685,2695,2690,2695,2685,22288
|
|
20230725,131500,14362379445,2690,2690,2690,2680,49810
|
|
20230725,131400,14228613385,2690,2695,2700,2685,35049
|
|
20230725,131300,14134235240,2700,2700,2720,2690,102633
|
|
20230725,131200,13857208770,2695,2705,2720,2695,121151
|
|
20230725,131100,13529149730,2705,2700,2715,2680,118020
|
|
20230725,131000,13210989640,2700,2685,2725,2685,268472
|
|
20230725,130900,12484263960,2685,2660,2690,2655,116982
|
|
20230725,130800,12171037865,2660,2660,2660,2655,7024
|
|
20230725,130700,12152354805,2660,2665,2665,2660,10622
|
|
20230725,130600,12124100105,2665,2665,2665,2660,4617
|
|
20230725,130500,12111815760,2665,2660,2665,2660,3137
|
|
20230725,130400,12103470780,2660,2665,2665,2660,4538
|
|
20230725,130300,12091399165,2665,2660,2665,2660,9435
|
|
20230725,130200,12066298760,2660,2665,2665,2660,1259
|
|
20230725,130100,12062946750,2665,2665,2665,2660,997
|
|
20230725,130000,12060289900,2660,2660,2665,2660,2004
|
|
20230725,125900,12054958695,2665,2665,2665,2665,455
|
|
20230725,125800,12053746120,2660,2660,2665,2660,15580
|
|
20230725,125700,12012302055,2660,2665,2665,2660,132
|
|
20230725,125600,12011950700,2665,2665,2670,2660,8788
|
|
20230725,125500,11988532745,2660,2660,2665,2655,5348
|
|
20230725,125400,11974305060,2665,2660,2665,2660,3757
|
|
20230725,125300,11964308905,2660,2660,2660,2655,8505
|
|
20230725,125200,11941692450,2655,2655,2660,2655,2192
|
|
20230725,125100,11935864460,2655,2660,2660,2655,3981
|
|
20230725,125000,11925278760,2660,2660,2660,2655,12933
|
|
20230725,124900,11890933295,2660,2655,2660,2655,3749
|
|
20230725,124800,11880964205,2655,2660,2660,2655,3046
|
|
20230725,124700,11872872285,2660,2660,2665,2655,5519
|
|
20230725,124600,11858199010,2665,2660,2665,2660,13848
|
|
20230725,124500,11821363325,2665,2660,2665,2655,5338
|
|
20230725,124400,11807169070,2660,2665,2665,2655,2035
|
|
20230725,124300,11801757475,2665,2665,2665,2655,4347
|
|
20230725,124200,11790194995,2660,2660,2660,2655,3044
|
|
20230725,124100,11782098455,2660,2660,2660,2655,4688
|
|
20230725,124000,11769645910,2655,2660,2660,2655,1581
|
|
20230725,123900,11765444975,2660,2655,2665,2655,4598
|
|
20230725,123800,11753214310,2660,2665,2665,2660,5016
|
|
20230725,123700,11739871670,2660,2660,2660,2655,8766
|
|
20230725,123600,11716554260,2660,2660,2660,2655,5996
|
|
20230725,123500,11700629915,2660,2660,2660,2655,4943
|
|
20230725,123400,11687493700,2660,2655,2660,2655,8555
|
|
20230725,123300,11664779295,2655,2660,2660,2655,1659
|
|
20230725,123200,11660370965,2655,2660,2660,2655,6232
|
|
20230725,123100,11643814760,2660,2660,2660,2655,5037
|
|
20230725,123000,11630429270,2660,2665,2665,2660,12488
|
|
20230725,122900,11597211135,2660,2665,2665,2660,2370
|
|
20230725,122800,11590904155,2665,2665,2665,2665,1074
|
|
20230725,122700,11588041945,2660,2660,2665,2660,4645
|
|
20230725,122600,11575686165,2660,2665,2665,2660,6507
|
|
20230725,122500,11558350110,2660,2665,2665,2660,3533
|
|
20230725,122400,11548944285,2665,2665,2665,2660,3698
|
|
20230725,122300,11539102355,2665,2660,2665,2660,1663
|
|
20230725,122200,11534673570,2660,2665,2665,2655,3409
|
|
20230725,122100,11525611930,2665,2660,2665,2655,12084
|
|
20230725,122000,11493470555,2660,2660,2660,2655,9308
|
|
20230725,121900,11468714415,2660,2655,2660,2655,4930
|
|
20230725,121800,11455603465,2660,2660,2660,2655,4127
|
|
20230725,121700,11444633375,2660,2655,2660,2655,4852
|
|
20230725,121600,11431727340,2655,2660,2665,2655,6831
|
|
20230725,121500,11413563690,2660,2665,2665,2660,27107
|
|
20230725,121400,11341440885,2665,2665,2665,2660,3223
|
|
20230725,121300,11332862095,2665,2665,2665,2660,8809
|
|
20230725,121200,11309417180,2665,2665,2665,2665,5041
|
|
20230725,121100,11295982915,2660,2660,2665,2660,8444
|
|
20230725,121000,11273505245,2665,2665,2665,2660,2762
|
|
20230725,120900,11266148235,2665,2660,2665,2660,2214
|
|
20230725,120800,11260258940,2660,2665,2665,2660,3552
|
|
20230725,120700,11250800390,2660,2665,2665,2660,1718
|
|
20230725,120600,11246230215,2665,2660,2665,2660,11043
|
|
20230725,120500,11216854420,2660,2660,2665,2660,4509
|
|
20230725,120400,11204860365,2665,2665,2665,2660,1727
|
|
20230725,120300,11200263210,2665,2660,2665,2660,7183
|
|
20230725,120200,11181153940,2665,2665,2665,2660,2277
|
|
20230725,120100,11175095830,2665,2670,2670,2660,18319
|
|
20230725,120000,11126283150,2665,2665,2670,2665,6669
|
|
20230725,115900,11108510170,2670,2665,2670,2665,3685
|
|
20230725,115800,11098677900,2670,2675,2675,2665,2205
|
|
20230725,115700,11092792315,2675,2670,2675,2670,720
|
|
20230725,115600,11090869430,2670,2675,2675,2670,10544
|
|
20230725,115500,11062703805,2670,2675,2675,2670,7331
|
|
20230725,115400,11043127415,2670,2675,2675,2670,2420
|
|
20230725,115300,11036657005,2675,2675,2675,2670,1248
|
|
20230725,115200,11033318950,2675,2675,2675,2670,924
|
|
20230725,115100,11030848800,2675,2675,2675,2670,2031
|
|
20230725,115000,11025425545,2675,2675,2675,2670,4660
|
|
20230725,114900,11012978280,2670,2670,2675,2670,2448
|
|
20230725,114800,11006441855,2675,2675,2675,2670,1757
|
|
20230725,114700,11001747510,2675,2670,2675,2670,4562
|
|
20230725,114600,10989561920,2665,2670,2675,2665,3480
|
|
20230725,114500,10980269775,2675,2665,2675,2665,9087
|
|
20230725,114400,10956004935,2665,2665,2670,2665,1918
|
|
20230725,114300,10950892310,2670,2665,2670,2665,5746
|
|
20230725,114200,10935576150,2665,2665,2670,2665,4830
|
|
20230725,114100,10922699885,2665,2670,2670,2665,27167
|
|
20230725,114000,10850278615,2675,2675,2675,2670,8146
|
|
20230725,113900,10828526095,2675,2670,2675,2670,14731
|
|
20230725,113800,10789187180,2675,2670,2675,2670,1866
|
|
20230725,113700,10784199435,2670,2680,2680,2670,5052
|
|
20230725,113600,10770703625,2680,2675,2680,2670,15445
|
|
20230725,113500,10729392295,2675,2670,2675,2670,1919
|
|
20230725,113400,10724264965,2670,2675,2675,2670,9198
|
|
20230725,113300,10699663240,2675,2675,2675,2670,6739
|
|
20230725,113200,10681642475,2675,2670,2675,2665,9847
|
|
20230725,113100,10655356370,2670,2675,2675,2670,7547
|
|
20230725,113000,10635205660,2675,2670,2675,2670,1361
|
|
20230725,112900,10631571760,2670,2675,2675,2670,5892
|
|
20230725,112800,10615839875,2675,2670,2675,2670,2619
|
|
20230725,112700,10608845890,2670,2675,2675,2670,1095
|
|
20230725,112600,10605919350,2675,2670,2675,2670,5284
|
|
20230725,112500,10591805535,2675,2670,2675,2665,17532
|
|
20230725,112400,10544990480,2670,2660,2670,2660,9758
|
|
20230725,112300,10518983290,2660,2665,2665,2660,18842
|
|
20230725,112200,10468856000,2665,2660,2665,2660,1791
|
|
20230725,112100,10464089885,2660,2665,2665,2660,5499
|
|
20230725,112000,10449449005,2665,2665,2670,2665,5140
|
|
20230725,111900,10435750175,2670,2665,2670,2660,6095
|
|
20230725,111800,10419509390,2670,2665,2670,2665,15333
|
|
20230725,111700,10378625830,2665,2670,2670,2665,2393
|
|
20230725,111600,10372246030,2670,2665,2670,2665,5205
|
|
20230725,111500,10358366500,2670,2665,2670,2665,6797
|
|
20230725,111400,10340237225,2670,2665,2670,2660,23735
|
|
20230725,111300,10277042125,2660,2670,2670,2660,8746
|
|
20230725,111200,10253732610,2670,2670,2670,2665,2927
|
|
20230725,111100,10245925530,2670,2670,2670,2665,25033
|
|
20230725,111000,10179161285,2675,2670,2675,2670,14417
|
|
20230725,110900,10140661420,2670,2680,2680,2670,28001
|
|
20230725,110800,10065762440,2680,2680,2680,2675,923
|
|
20230725,110700,10063288930,2680,2675,2680,2675,3240
|
|
20230725,110600,10054605835,2675,2680,2685,2675,3749
|
|
20230725,110500,10044553545,2680,2675,2685,2675,7981
|
|
20230725,110400,10023166365,2680,2680,2685,2675,13061
|
|
20230725,110300,9988167900,2680,2685,2685,2675,19304
|
|
20230725,110200,9936434615,2685,2690,2690,2680,1523
|
|
20230725,110100,9932345350,2690,2685,2690,2680,15763
|
|
20230725,110000,9890023090,2685,2685,2685,2680,8110
|
|
20230725,105900,9868260720,2685,2680,2685,2675,19609
|
|
20230725,105800,9815670555,2680,2680,2685,2675,8838
|
|
20230725,105700,9791972405,2685,2680,2685,2680,20584
|
|
20230725,105600,9736797380,2675,2680,2680,2675,19214
|
|
20230725,105500,9685303880,2680,2675,2680,2670,12819
|
|
20230725,105400,9650994980,2670,2670,2670,2665,10732
|
|
20230725,105300,9622342365,2670,2660,2670,2660,11959
|
|
20230725,105200,9590484375,2660,2665,2665,2660,6089
|
|
20230725,105100,9574276095,2665,2660,2665,2660,5563
|
|
20230725,105000,9559478030,2665,2665,2665,2660,3512
|
|
20230725,104900,9550131040,2665,2665,2665,2660,325
|
|
20230725,104800,9549265365,2665,2660,2665,2660,3380
|
|
20230725,104700,9540260960,2665,2660,2665,2660,4548
|
|
20230725,104600,9528158615,2665,2660,2665,2655,17429
|
|
20230725,104500,9481841010,2660,2660,2665,2655,49229
|
|
20230725,104400,9350897255,2660,2670,2670,2660,27239
|
|
20230725,104300,9278340340,2670,2670,2670,2665,14598
|
|
20230725,104200,9239412315,2675,2680,2680,2665,14332
|
|
20230725,104100,9201143385,2680,2675,2680,2670,5836
|
|
20230725,104000,9185538010,2675,2670,2675,2665,33741
|
|
20230725,103900,9095374040,2665,2670,2670,2665,12111
|
|
20230725,103800,9063096135,2670,2670,2670,2665,7265
|
|
20230725,103700,9043710235,2670,2670,2670,2665,14292
|
|
20230725,103600,9005607345,2670,2665,2670,2665,3814
|
|
20230725,103500,8995436385,2665,2665,2670,2665,6489
|
|
20230725,103400,8978142060,2670,2665,2670,2665,5723
|
|
20230725,103300,8962889720,2665,2670,2670,2665,5591
|
|
20230725,103200,8947985670,2665,2670,2670,2665,21614
|
|
20230725,103100,8890367665,2670,2665,2670,2665,3203
|
|
20230725,103000,8881825770,2670,2665,2670,2665,4896
|
|
20230725,102900,8868757915,2670,2670,2675,2665,12091
|
|
20230725,102800,8836505685,2670,2675,2675,2665,4528
|
|
20230725,102700,8824430750,2675,2670,2675,2665,6588
|
|
20230725,102600,8806842095,2670,2670,2670,2665,6031
|
|
20230725,102500,8790764665,2670,2670,2675,2670,22578
|
|
20230725,102400,8730476775,2670,2670,2675,2670,17247
|
|
20230725,102300,8684389685,2670,2665,2670,2660,10127
|
|
20230725,102200,8657425310,2665,2665,2665,2660,16055
|
|
20230725,102100,8614666690,2660,2670,2670,2660,105768
|
|
20230725,102000,8332972430,2670,2675,2680,2670,64035
|
|
20230725,101900,8161961905,2680,2680,2680,2670,12650
|
|
20230725,101800,8128123145,2675,2675,2680,2670,11399
|
|
20230725,101700,8097627595,2675,2680,2680,2675,5568
|
|
20230725,101600,8082713700,2680,2675,2680,2670,13765
|
|
20230725,101500,8045895470,2670,2670,2675,2670,24161
|
|
20230725,101400,7981373185,2675,2675,2675,2670,5446
|
|
20230725,101300,7966815415,2670,2675,2675,2670,16449
|
|
20230725,101200,7922885680,2670,2670,2675,2670,2758
|
|
20230725,101100,7915519695,2675,2675,2675,2670,7078
|
|
20230725,101000,7896606495,2675,2675,2675,2670,19576
|
|
20230725,100900,7844316185,2670,2670,2675,2670,13400
|
|
20230725,100800,7808534380,2670,2680,2680,2670,38097
|
|
20230725,100700,7706719870,2675,2675,2685,2675,12512
|
|
20230725,100600,7673213835,2675,2675,2680,2675,26880
|
|
20230725,100500,7601215420,2680,2680,2685,2675,14137
|
|
20230725,100400,7563304425,2685,2685,2685,2680,4465
|
|
20230725,100300,7551332765,2685,2675,2685,2670,32261
|
|
20230725,100200,7465000555,2675,2670,2675,2665,21411
|
|
20230725,100100,7407825295,2670,2675,2675,2665,103859
|
|
20230725,100000,7130373320,2675,2680,2680,2675,11440
|
|
20230725,095900,7099752115,2680,2685,2690,2675,56999
|
|
20230725,095800,6946915580,2685,2695,2695,2685,29493
|
|
20230725,095700,6867579925,2690,2695,2695,2690,4695
|
|
20230725,095600,6854943655,2695,2695,2700,2690,11290
|
|
20230725,095500,6824524060,2695,2695,2700,2695,10198
|
|
20230725,095400,6797010980,2700,2700,2700,2695,1584
|
|
20230725,095300,6792736180,2700,2695,2700,2695,16237
|
|
20230725,095200,6748964555,2695,2695,2695,2690,1896
|
|
20230725,095100,6743856875,2695,2700,2700,2695,7575
|
|
20230725,095000,6723440205,2700,2705,2705,2700,15108
|
|
20230725,094900,6682621255,2705,2695,2705,2690,24908
|
|
20230725,094800,6615388355,2695,2695,2700,2695,5049
|
|
20230725,094700,6601780605,2695,2700,2700,2695,7840
|
|
20230725,094600,6580647115,2700,2695,2700,2690,3840
|
|
20230725,094500,6570309705,2690,2700,2700,2690,16874
|
|
20230725,094400,6524870545,2700,2690,2700,2690,14026
|
|
20230725,094300,6487092580,2690,2695,2695,2685,6957
|
|
20230725,094200,6468380845,2695,2695,2695,2680,30593
|
|
20230725,094100,6386166055,2695,2690,2695,2685,18166
|
|
20230725,094000,6337332225,2690,2695,2695,2690,26828
|
|
20230725,093900,6265122480,2700,2695,2700,2695,8587
|
|
20230725,093800,6241972545,2700,2700,2700,2695,10219
|
|
20230725,093700,6214394895,2700,2700,2705,2695,16139
|
|
20230725,093600,6170851525,2700,2700,2700,2690,29807
|
|
20230725,093500,6090541575,2700,2690,2700,2690,18731
|
|
20230725,093400,6040101735,2695,2695,2695,2685,21158
|
|
20230725,093300,5983148550,2690,2695,2700,2690,18133
|
|
20230725,093200,5934260810,2695,2700,2700,2695,11503
|
|
20230725,093100,5903258005,2695,2680,2705,2680,30506
|
|
20230725,093000,5821073250,2690,2670,2690,2665,24151
|
|
20230725,092900,5756483805,2670,2670,2675,2665,79154
|
|
20230725,092800,5545173765,2670,2680,2685,2670,73864
|
|
20230725,092700,5347472745,2680,2700,2705,2680,171351
|
|
20230725,092600,4887084080,2700,2705,2710,2695,72940
|
|
20230725,092500,4690000520,2705,2705,2710,2700,64934
|
|
20230725,092400,4514464565,2705,2705,2715,2700,64777
|
|
20230725,092300,4339289635,2705,2700,2705,2700,30662
|
|
20230725,092200,4256495780,2705,2700,2710,2695,81208
|
|
20230725,092100,4037145985,2705,2705,2710,2700,42406
|
|
20230725,092000,3922548780,2705,2710,2710,2700,41117
|
|
20230725,091900,3811323350,2710,2710,2720,2705,56550
|
|
20230725,091800,3658065020,2715,2720,2725,2710,40793
|
|
20230725,091700,3547178455,2720,2735,2735,2720,68962
|
|
20230725,091600,3359022670,2730,2740,2745,2730,45776
|
|
20230725,091500,3233739960,2740,2740,2745,2740,24491
|
|
20230725,091400,3166598685,2745,2735,2745,2735,29882
|
|
20230725,091300,3084739525,2735,2740,2740,2735,28285
|
|
20230725,091200,3007330240,2740,2735,2745,2735,21404
|
|
20230725,091100,2948698295,2740,2725,2740,2720,67843
|
|
20230725,091000,2763713675,2725,2735,2740,2720,75568
|
|
20230725,090900,2557632520,2735,2740,2750,2730,80667
|
|
20230725,090800,2336909885,2740,2750,2760,2730,169621
|
|
20230725,090700,1870367440,2750,2720,2755,2720,150666
|
|
20230725,090600,1457738655,2725,2715,2730,2715,41663
|
|
20230725,090500,1344302845,2715,2710,2725,2705,90637
|
|
20230725,090400,1098629275,2705,2720,2720,2705,44578
|
|
20230725,090300,977662520,2725,2725,2725,2715,59215
|
|
20230725,090200,816566325,2725,2710,2730,2705,54248
|
|
20230725,090100,668878765,2705,2710,2710,2700,81244
|
|
20230725,090000,449000835,2710,2725,2725,2700,162487
|