595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185200,43923879585,2695,2695,2695,2695,364562
|
|
20230727,185100,43923879585,2695,2695,2695,2695,0
|
|
20230727,185000,43923879585,2695,2695,2695,2695,0
|
|
20230727,184900,43923879585,2695,2695,2695,2695,0
|
|
20230727,184800,43923879585,2695,2695,2695,2695,0
|
|
20230727,184700,43923879585,2695,2695,2695,2695,0
|
|
20230727,184600,43923879585,2695,2695,2695,2695,0
|
|
20230727,184500,43923879585,2695,2695,2695,2695,0
|
|
20230727,184400,43923879585,2695,2695,2695,2695,0
|
|
20230727,184300,43923879585,2695,2695,2695,2695,0
|
|
20230727,184200,43923879585,2695,2695,2695,2695,0
|
|
20230727,184100,43923879585,2695,2695,2695,2695,0
|
|
20230727,184000,43923879585,2695,2695,2695,2695,0
|
|
20230727,183900,43923879585,2695,2695,2695,2695,0
|
|
20230727,183800,43923879585,2695,2695,2695,2695,0
|
|
20230727,183700,43923879585,2695,2695,2695,2695,0
|
|
20230727,183600,43923879585,2695,2695,2695,2695,0
|
|
20230727,183500,43923879585,2695,2695,2695,2695,0
|
|
20230727,183400,43923879585,2695,2695,2695,2695,0
|
|
20230727,183300,43923879585,2695,2695,2695,2695,0
|
|
20230727,183200,43923879585,2695,2695,2695,2695,0
|
|
20230727,183100,43923879585,2695,2695,2695,2695,0
|
|
20230727,183000,43923879585,2695,2695,2695,2695,0
|
|
20230727,182900,43923879585,2695,2695,2695,2695,0
|
|
20230727,182800,43923879585,2695,2695,2695,2695,0
|
|
20230727,182700,43923879585,2695,2695,2695,2695,0
|
|
20230727,182600,43923879585,2695,2695,2695,2695,0
|
|
20230727,182500,43923879585,2695,2695,2695,2695,0
|
|
20230727,182400,43923879585,2695,2695,2695,2695,0
|
|
20230727,182300,43923879585,2695,2695,2695,2695,0
|
|
20230727,182200,43923879585,2695,2695,2695,2695,364562
|
|
20230727,182100,43923879585,2695,2695,2695,2695,0
|
|
20230727,182000,43923879585,2695,2695,2695,2695,0
|
|
20230727,181900,43923879585,2695,2695,2695,2695,0
|
|
20230727,181800,43923879585,2695,2695,2695,2695,0
|
|
20230727,181700,43923879585,2695,2695,2695,2695,0
|
|
20230727,181600,43923879585,2695,2695,2695,2695,0
|
|
20230727,181500,43923879585,2695,2695,2695,2695,0
|
|
20230727,181400,43923879585,2695,2695,2695,2695,0
|
|
20230727,181300,43923879585,2695,2695,2695,2695,0
|
|
20230727,181200,43923879585,2695,2695,2695,2695,0
|
|
20230727,181100,43923879585,2695,2695,2695,2695,0
|
|
20230727,181000,43923879585,2695,2695,2695,2695,0
|
|
20230727,180900,43923879585,2695,2695,2695,2695,0
|
|
20230727,180800,43923879585,2695,2695,2695,2695,0
|
|
20230727,180700,43923879585,2695,2695,2695,2695,0
|
|
20230727,180600,43923879585,2695,2695,2695,2695,0
|
|
20230727,180500,43923879585,2695,2695,2695,2695,0
|
|
20230727,180400,43923879585,2695,2695,2695,2695,0
|
|
20230727,180300,43923879585,2695,2695,2695,2695,0
|
|
20230727,180200,43923879585,2695,2695,2695,2695,0
|
|
20230727,180100,43923879585,2695,2695,2695,2695,0
|
|
20230727,180000,43923879585,2695,2695,2695,2695,0
|
|
20230727,175900,43923879585,2695,2695,2695,2695,0
|
|
20230727,175800,43923879585,2695,2695,2695,2695,0
|
|
20230727,175700,43923879585,2695,2695,2695,2695,0
|
|
20230727,175600,43923879585,2695,2695,2695,2695,0
|
|
20230727,175500,43923879585,2695,2695,2695,2695,0
|
|
20230727,175400,43923879585,2695,2695,2695,2695,0
|
|
20230727,175300,43923879585,2695,2695,2695,2695,0
|
|
20230727,175200,43923879585,2695,2695,2695,2695,364562
|
|
20230727,175100,43923879585,2695,2695,2695,2695,0
|
|
20230727,175000,43923879585,2695,2695,2695,2695,0
|
|
20230727,174900,43923879585,2695,2695,2695,2695,0
|
|
20230727,174800,43923879585,2695,2695,2695,2695,0
|
|
20230727,174700,43923879585,2695,2695,2695,2695,0
|
|
20230727,174600,43923879585,2695,2695,2695,2695,0
|
|
20230727,174500,43923879585,2695,2695,2695,2695,0
|
|
20230727,174400,43923879585,2695,2695,2695,2695,0
|
|
20230727,174300,43923879585,2695,2695,2695,2695,0
|
|
20230727,174200,43923879585,2695,2695,2695,2695,0
|
|
20230727,174100,43923879585,2695,2695,2695,2695,0
|
|
20230727,174000,43923879585,2695,2695,2695,2695,0
|
|
20230727,173900,43923879585,2695,2695,2695,2695,0
|
|
20230727,173800,43923879585,2695,2695,2695,2695,0
|
|
20230727,173700,43923879585,2695,2695,2695,2695,0
|
|
20230727,173600,43923879585,2695,2695,2695,2695,0
|
|
20230727,173500,43923879585,2695,2695,2695,2695,0
|
|
20230727,173400,43923879585,2695,2695,2695,2695,0
|
|
20230727,173300,43923879585,2695,2695,2695,2695,0
|
|
20230727,173200,43923879585,2695,2695,2695,2695,0
|
|
20230727,173100,43923879585,2695,2695,2695,2695,0
|
|
20230727,173000,43923879585,2695,2695,2695,2695,0
|
|
20230727,172900,43923879585,2695,2695,2695,2695,0
|
|
20230727,172800,43923879585,2695,2695,2695,2695,0
|
|
20230727,172700,43923879585,2695,2695,2695,2695,0
|
|
20230727,172600,43923879585,2695,2695,2695,2695,0
|
|
20230727,172500,43923879585,2695,2695,2695,2695,0
|
|
20230727,172400,43923879585,2695,2695,2695,2695,0
|
|
20230727,172300,43923879585,2695,2695,2695,2695,0
|
|
20230727,172200,43923879585,2695,2695,2695,2695,364562
|
|
20230727,172100,43923879585,2695,2695,2695,2695,0
|
|
20230727,172000,43923879585,2695,2695,2695,2695,0
|
|
20230727,171900,43923879585,2695,2695,2695,2695,0
|
|
20230727,171800,43923879585,2695,2695,2695,2695,0
|
|
20230727,171700,43923879585,2695,2695,2695,2695,0
|
|
20230727,171600,43923879585,2695,2695,2695,2695,0
|
|
20230727,171500,43923879585,2695,2695,2695,2695,0
|
|
20230727,171400,43923879585,2695,2695,2695,2695,0
|
|
20230727,171300,43923879585,2695,2695,2695,2695,0
|
|
20230727,171200,43923879585,2695,2695,2695,2695,0
|
|
20230727,171100,43923879585,2695,2695,2695,2695,0
|
|
20230727,171000,43923879585,2695,2695,2695,2695,0
|
|
20230727,170900,43923879585,2695,2695,2695,2695,0
|
|
20230727,170800,43923879585,2695,2695,2695,2695,0
|
|
20230727,170700,43923879585,2695,2695,2695,2695,0
|
|
20230727,170600,43923879585,2695,2695,2695,2695,0
|
|
20230727,170500,43923879585,2695,2695,2695,2695,0
|
|
20230727,170400,43923879585,2695,2695,2695,2695,0
|
|
20230727,170300,43923879585,2695,2695,2695,2695,0
|
|
20230727,170200,43923879585,2695,2695,2695,2695,0
|
|
20230727,170100,43923879585,2695,2695,2695,2695,0
|
|
20230727,170000,43923879585,2695,2695,2695,2695,0
|
|
20230727,165900,43923879585,2695,2695,2695,2695,0
|
|
20230727,165800,43923879585,2695,2695,2695,2695,0
|
|
20230727,165700,43923879585,2695,2695,2695,2695,0
|
|
20230727,165600,43923879585,2695,2695,2695,2695,0
|
|
20230727,165500,43923879585,2695,2695,2695,2695,0
|
|
20230727,165400,43923879585,2695,2695,2695,2695,0
|
|
20230727,165300,43923879585,2695,2695,2695,2695,0
|
|
20230727,165200,43923879585,2695,2695,2695,2695,364562
|
|
20230727,165100,43923879585,2695,2695,2695,2695,0
|
|
20230727,165000,43923879585,2695,2695,2695,2695,0
|
|
20230727,164900,43923879585,2695,2695,2695,2695,0
|
|
20230727,164800,43923879585,2695,2695,2695,2695,0
|
|
20230727,164700,43923879585,2695,2695,2695,2695,0
|
|
20230727,164600,43923879585,2695,2695,2695,2695,0
|
|
20230727,164500,43923879585,2695,2695,2695,2695,0
|
|
20230727,164400,43923879585,2695,2695,2695,2695,0
|
|
20230727,164300,43923879585,2695,2695,2695,2695,0
|
|
20230727,164200,43923879585,2695,2695,2695,2695,0
|
|
20230727,164100,43923879585,2695,2695,2695,2695,0
|
|
20230727,164000,43923879585,2695,2695,2695,2695,0
|
|
20230727,163900,43923879585,2695,2695,2695,2695,0
|
|
20230727,163800,43923879585,2695,2695,2695,2695,0
|
|
20230727,163700,43923879585,2695,2695,2695,2695,0
|
|
20230727,163600,43923879585,2695,2695,2695,2695,0
|
|
20230727,163500,43923879585,2695,2695,2695,2695,0
|
|
20230727,163400,43923879585,2695,2695,2695,2695,0
|
|
20230727,163300,43923879585,2695,2695,2695,2695,0
|
|
20230727,163200,43923879585,2695,2695,2695,2695,0
|
|
20230727,163100,43923879585,2695,2695,2695,2695,0
|
|
20230727,163000,43923879585,2695,2695,2695,2695,0
|
|
20230727,162900,43923879585,2695,2695,2695,2695,0
|
|
20230727,162800,43923879585,2695,2695,2695,2695,0
|
|
20230727,162700,43923879585,2695,2695,2695,2695,0
|
|
20230727,162600,43923879585,2695,2695,2695,2695,0
|
|
20230727,162500,43923879585,2695,2695,2695,2695,0
|
|
20230727,162400,43923879585,2695,2695,2695,2695,0
|
|
20230727,162300,43923879585,2695,2695,2695,2695,0
|
|
20230727,162200,43923879585,2695,2695,2695,2695,364562
|
|
20230727,162100,43923879585,2695,2695,2695,2695,0
|
|
20230727,162000,43923879585,2695,2695,2695,2695,0
|
|
20230727,161900,43923879585,2695,2695,2695,2695,0
|
|
20230727,161800,43923879585,2695,2695,2695,2695,0
|
|
20230727,161700,43923879585,2695,2695,2695,2695,0
|
|
20230727,161600,43923879585,2695,2695,2695,2695,0
|
|
20230727,161500,43923879585,2695,2695,2695,2695,0
|
|
20230727,161400,43923879585,2695,2695,2695,2695,0
|
|
20230727,161300,43923879585,2695,2695,2695,2695,0
|
|
20230727,161200,43923879585,2695,2695,2695,2695,0
|
|
20230727,161100,43923879585,2695,2695,2695,2695,0
|
|
20230727,161000,43923879585,2695,2695,2695,2695,0
|
|
20230727,160900,43923879585,2695,2695,2695,2695,0
|
|
20230727,160800,43923879585,2695,2695,2695,2695,0
|
|
20230727,160700,43923879585,2695,2695,2695,2695,0
|
|
20230727,160600,43923879585,2695,2695,2695,2695,0
|
|
20230727,160500,43923879585,2695,2695,2695,2695,0
|
|
20230727,160400,43923879585,2695,2695,2695,2695,0
|
|
20230727,160300,43923879585,2695,2695,2695,2695,0
|
|
20230727,160200,43923879585,2695,2695,2695,2695,0
|
|
20230727,160100,43923879585,2695,2695,2695,2695,0
|
|
20230727,160000,43923879585,2695,2695,2695,2695,0
|
|
20230727,155900,43923879585,2695,2695,2695,2695,0
|
|
20230727,155800,43923879585,2695,2695,2695,2695,0
|
|
20230727,155700,43923879585,2695,2695,2695,2695,0
|
|
20230727,155600,43923879585,2695,2695,2695,2695,0
|
|
20230727,155500,43923879585,2695,2695,2695,2695,0
|
|
20230727,155400,43923879585,2695,2695,2695,2695,0
|
|
20230727,155300,43923879585,2695,2695,2695,2695,0
|
|
20230727,155200,43923879585,2695,2695,2695,2695,364562
|
|
20230727,155100,43923879585,2695,2695,2695,2695,0
|
|
20230727,155000,43923879585,2695,2695,2695,2695,0
|
|
20230727,154900,43923879585,2695,2695,2695,2695,0
|
|
20230727,154800,43923879585,2695,2695,2695,2695,0
|
|
20230727,154700,43923879585,2695,2695,2695,2695,0
|
|
20230727,154600,43923879585,2695,2695,2695,2695,0
|
|
20230727,154500,43923879585,2695,2695,2695,2695,0
|
|
20230727,154400,43923879585,2695,2695,2695,2695,0
|
|
20230727,154300,43923879585,2695,2695,2695,2695,0
|
|
20230727,154200,43923879585,2695,2695,2695,2695,0
|
|
20230727,154100,43923879585,2695,2695,2695,2695,0
|
|
20230727,154000,43923879585,2695,2695,2695,2695,0
|
|
20230727,153900,43923879585,2695,2695,2695,2695,0
|
|
20230727,153800,43923879585,2695,2695,2695,2695,0
|
|
20230727,153700,43923879585,2695,2695,2695,2695,0
|
|
20230727,153600,43923879585,2695,2695,2695,2695,0
|
|
20230727,153500,43923879585,2695,2695,2695,2695,0
|
|
20230727,153400,43923879585,2695,2695,2695,2695,0
|
|
20230727,153300,43923879585,2695,2695,2695,2695,0
|
|
20230727,153200,43923879585,2695,2695,2695,2695,0
|
|
20230727,153100,43923879585,2695,2695,2695,2695,0
|
|
20230727,153000,43923879585,2695,2695,2695,2695,364562
|
|
20230727,152900,42941384995,2685,2685,2685,2685,0
|
|
20230727,152800,42941384995,2685,2685,2685,2685,0
|
|
20230727,152700,42941384995,2685,2685,2685,2685,0
|
|
20230727,152600,42941384995,2685,2685,2685,2685,0
|
|
20230727,152500,42941384995,2685,2685,2685,2685,0
|
|
20230727,152400,42941384995,2685,2685,2685,2685,0
|
|
20230727,152300,42941384995,2685,2685,2685,2685,0
|
|
20230727,152200,42941384995,2685,2685,2685,2685,0
|
|
20230727,152100,42941384995,2685,2685,2685,2685,0
|
|
20230727,152000,42941384995,2685,2685,2685,2685,0
|
|
20230727,151900,42941384995,2685,2675,2685,2670,72068
|
|
20230727,151800,42748360235,2680,2675,2680,2670,27457
|
|
20230727,151700,42674910290,2675,2675,2675,2670,22562
|
|
20230727,151600,42614631135,2675,2675,2680,2670,25579
|
|
20230727,151500,42546231990,2675,2670,2680,2665,56486
|
|
20230727,151400,42395328645,2670,2665,2670,2660,32706
|
|
20230727,151300,42308163425,2665,2670,2670,2660,22040
|
|
20230727,151200,42249407150,2670,2670,2675,2665,48723
|
|
20230727,151100,42119435145,2670,2670,2680,2670,51006
|
|
20230727,151000,41983169495,2670,2675,2675,2665,16974
|
|
20230727,150900,41937849450,2670,2675,2680,2670,10202
|
|
20230727,150800,41910582750,2680,2665,2680,2665,40030
|
|
20230727,150700,41803700345,2665,2665,2670,2660,19381
|
|
20230727,150600,41752054195,2660,2665,2670,2660,57393
|
|
20230727,150500,41599087290,2665,2660,2670,2660,47516
|
|
20230727,150400,41472448475,2660,2680,2680,2660,89263
|
|
20230727,150300,41234215590,2685,2675,2685,2675,43390
|
|
20230727,150200,41117965210,2675,2680,2680,2665,121621
|
|
20230727,150100,40792893085,2680,2685,2690,2675,51060
|
|
20230727,150000,40655991970,2685,2690,2690,2680,71917
|
|
20230727,145900,40463063680,2690,2690,2690,2685,9277
|
|
20230727,145800,40438128215,2690,2690,2695,2685,33451
|
|
20230727,145700,40348195295,2685,2695,2695,2680,111025
|
|
20230727,145600,40049808155,2695,2695,2700,2695,12564
|
|
20230727,145500,40015948110,2700,2700,2705,2690,47896
|
|
20230727,145400,39886746365,2705,2705,2705,2700,15991
|
|
20230727,145300,39843544035,2705,2705,2710,2700,50190
|
|
20230727,145200,39707819955,2705,2700,2705,2700,8101
|
|
20230727,145100,39685933245,2700,2700,2705,2700,9796
|
|
20230727,145000,39659481180,2700,2705,2705,2700,9794
|
|
20230727,144900,39633019350,2705,2695,2705,2690,51540
|
|
20230727,144800,39494025565,2695,2695,2700,2695,26942
|
|
20230727,144700,39421416785,2700,2700,2700,2695,4697
|
|
20230727,144600,39408754505,2700,2695,2700,2695,3839
|
|
20230727,144500,39398402850,2695,2700,2700,2695,9595
|
|
20230727,144400,39372524525,2700,2695,2700,2695,13172
|
|
20230727,144300,39337017075,2695,2695,2700,2690,25549
|
|
20230727,144200,39268159575,2700,2700,2700,2695,7051
|
|
20230727,144100,39249122570,2700,2705,2710,2695,46704
|
|
20230727,144000,39122882090,2705,2710,2710,2705,5083
|
|
20230727,143900,39109121460,2710,2710,2710,2705,4224
|
|
20230727,143800,39097688040,2710,2710,2710,2705,2253
|
|
20230727,143700,39091586535,2710,2700,2710,2700,16801
|
|
20230727,143600,39046147455,2705,2705,2705,2700,9980
|
|
20230727,143500,39019152900,2705,2705,2705,2700,5960
|
|
20230727,143400,39003038460,2705,2715,2715,2705,35344
|
|
20230727,143300,38907298875,2715,2710,2715,2705,15216
|
|
20230727,143200,38866089575,2710,2705,2710,2705,28933
|
|
20230727,143100,38787710355,2710,2695,2710,2695,95132
|
|
20230727,143000,38530325400,2695,2700,2700,2695,8292
|
|
20230727,142900,38507970150,2700,2700,2700,2695,9363
|
|
20230727,142800,38482724420,2700,2695,2700,2695,9876
|
|
20230727,142700,38456075805,2695,2700,2700,2695,4864
|
|
20230727,142600,38442947130,2700,2705,2705,2695,16864
|
|
20230727,142500,38397402085,2705,2705,2705,2695,23787
|
|
20230727,142400,38333176610,2705,2705,2705,2700,1284
|
|
20230727,142300,38329704955,2705,2705,2710,2700,13197
|
|
20230727,142200,38294013030,2710,2710,2710,2705,37148
|
|
20230727,142100,38193427070,2710,2695,2710,2695,64424
|
|
20230727,142000,38019279710,2695,2690,2700,2690,16312
|
|
20230727,141900,37975351300,2695,2690,2695,2690,11057
|
|
20230727,141800,37945595055,2695,2690,2695,2690,9821
|
|
20230727,141700,37919170780,2690,2685,2690,2685,16734
|
|
20230727,141600,37874236030,2685,2690,2690,2685,7761
|
|
20230727,141500,37853372050,2690,2685,2690,2685,4434
|
|
20230727,141400,37841466420,2685,2690,2690,2685,44354
|
|
20230727,141300,37722364190,2690,2695,2695,2685,27944
|
|
20230727,141200,37647184660,2695,2700,2700,2690,4024
|
|
20230727,141100,37636346840,2700,2695,2705,2690,33810
|
|
20230727,141000,37545134555,2700,2700,2700,2690,10141
|
|
20230727,140900,37517795155,2695,2700,2700,2695,6721
|
|
20230727,140800,37499678345,2700,2695,2700,2695,3489
|
|
20230727,140700,37490270585,2695,2695,2700,2690,7393
|
|
20230727,140600,37470337470,2695,2695,2700,2690,24904
|
|
20230727,140500,37403223525,2700,2705,2705,2695,14387
|
|
20230727,140400,37364373885,2705,2710,2710,2700,5929
|
|
20230727,140300,37348337750,2715,2700,2715,2690,80952
|
|
20230727,140200,37129616025,2700,2695,2700,2695,7798
|
|
20230727,140100,37108585845,2700,2700,2705,2695,18012
|
|
20230727,140000,37059945360,2705,2700,2705,2700,8202
|
|
20230727,135900,37037790380,2705,2705,2705,2700,13289
|
|
20230727,135800,37001904080,2705,2710,2710,2705,14387
|
|
20230727,135700,36962954670,2705,2710,2710,2705,8275
|
|
20230727,135600,36940565850,2710,2705,2710,2705,16165
|
|
20230727,135500,36896765695,2705,2705,2710,2705,8084
|
|
20230727,135400,36874894135,2705,2710,2715,2705,20756
|
|
20230727,135300,36818648400,2715,2715,2720,2710,17152
|
|
20230727,135200,36772081175,2710,2705,2715,2700,75421
|
|
20230727,135100,36567562080,2705,2710,2710,2700,21484
|
|
20230727,135000,36509467840,2710,2710,2710,2705,8553
|
|
20230727,134900,36486326250,2710,2700,2710,2700,42258
|
|
20230727,134800,36372065755,2700,2705,2705,2700,28636
|
|
20230727,134700,36294732490,2700,2700,2705,2700,27718
|
|
20230727,134600,36219877600,2700,2700,2705,2700,13179
|
|
20230727,134500,36184274570,2705,2705,2705,2700,12413
|
|
20230727,134400,36150742700,2705,2700,2705,2695,37952
|
|
20230727,134300,36048342620,2700,2700,2705,2690,65452
|
|
20230727,134200,35871843775,2700,2705,2705,2695,14037
|
|
20230727,134100,35833968025,2700,2700,2705,2695,27573
|
|
20230727,134000,35759522045,2700,2705,2710,2695,86325
|
|
20230727,133900,35526780915,2705,2705,2715,2700,53191
|
|
20230727,133800,35382928165,2705,2705,2710,2705,17178
|
|
20230727,133700,35336457825,2705,2710,2710,2705,13151
|
|
20230727,133600,35300875860,2705,2715,2720,2705,45847
|
|
20230727,133500,35176536610,2715,2715,2715,2710,30118
|
|
20230727,133400,35094773840,2715,2710,2715,2705,23769
|
|
20230727,133300,35030366675,2710,2705,2710,2705,9498
|
|
20230727,133200,35004673315,2710,2705,2710,2705,11256
|
|
20230727,133100,34974221910,2710,2705,2710,2700,15652
|
|
20230727,133000,34931913285,2705,2700,2705,2695,47128
|
|
20230727,132900,34804669975,2705,2710,2710,2690,164403
|
|
20230727,132800,34360925350,2710,2715,2715,2705,70316
|
|
20230727,132700,34170394535,2720,2720,2720,2715,30499
|
|
20230727,132600,34087582280,2720,2715,2720,2715,11097
|
|
20230727,132500,34057418835,2720,2720,2725,2715,11845
|
|
20230727,132400,34025196230,2725,2725,2725,2720,7115
|
|
20230727,132300,34005833170,2715,2715,2725,2715,62695
|
|
20230727,132200,33835516360,2715,2715,2720,2715,5616
|
|
20230727,132100,33820260545,2720,2720,2720,2715,2472
|
|
20230727,132000,33813538325,2720,2720,2720,2715,9059
|
|
20230727,131900,33788938855,2720,2720,2720,2715,6144
|
|
20230727,131800,33772239060,2720,2730,2730,2720,29266
|
|
20230727,131700,33692522650,2735,2730,2735,2725,19188
|
|
20230727,131600,33640139245,2735,2730,2735,2725,10134
|
|
20230727,131500,33612474580,2730,2735,2735,2730,30519
|
|
20230727,131400,33529150895,2735,2730,2735,2730,26154
|
|
20230727,131300,33457712310,2730,2725,2735,2725,32838
|
|
20230727,131200,33368059175,2725,2730,2730,2725,4980
|
|
20230727,131100,33354487575,2725,2715,2730,2715,20479
|
|
20230727,131000,33298683190,2720,2715,2720,2715,20793
|
|
20230727,130900,33242144475,2715,2715,2720,2715,24148
|
|
20230727,130800,33176570990,2720,2720,2725,2715,25163
|
|
20230727,130700,33108128655,2720,2710,2725,2710,57766
|
|
20230727,130600,32951373260,2710,2720,2720,2710,78208
|
|
20230727,130500,32739037960,2725,2730,2730,2725,26376
|
|
20230727,130400,32667122040,2730,2735,2735,2730,21648
|
|
20230727,130300,32608011930,2730,2740,2740,2725,30163
|
|
20230727,130200,32525618735,2735,2740,2745,2735,35606
|
|
20230727,130100,32428095875,2740,2745,2745,2735,30524
|
|
20230727,130000,32344420120,2745,2735,2745,2735,65162
|
|
20230727,125900,32165808215,2735,2740,2740,2730,56052
|
|
20230727,125800,32012504405,2740,2740,2750,2735,108662
|
|
20230727,125700,31714638850,2740,2740,2750,2735,221244
|
|
20230727,125600,31107219750,2740,2745,2745,2740,48440
|
|
20230727,125500,30974326025,2745,2740,2745,2735,111466
|
|
20230727,125400,30668801980,2740,2735,2740,2730,96963
|
|
20230727,125300,30403568230,2735,2735,2735,2730,38722
|
|
20230727,125200,30297835910,2735,2730,2735,2725,78912
|
|
20230727,125100,30082305950,2725,2725,2730,2725,12866
|
|
20230727,125000,30047243565,2725,2725,2730,2725,28328
|
|
20230727,124900,29970026120,2725,2730,2730,2725,7816
|
|
20230727,124800,29948709280,2730,2725,2730,2725,21285
|
|
20230727,124700,29890617495,2730,2730,2730,2725,6405
|
|
20230727,124600,29873154410,2730,2730,2730,2725,33821
|
|
20230727,124500,29780867240,2725,2725,2725,2725,9864
|
|
20230727,124400,29753987840,2730,2730,2735,2725,10700
|
|
20230727,124300,29724771325,2730,2730,2735,2725,25741
|
|
20230727,124200,29654491070,2725,2725,2730,2725,36646
|
|
20230727,124100,29554536730,2725,2725,2730,2725,14522
|
|
20230727,124000,29514962830,2730,2730,2735,2725,9223
|
|
20230727,123900,29489770880,2730,2730,2735,2725,8509
|
|
20230727,123800,29466531430,2730,2735,2735,2730,15902
|
|
20230727,123700,29423112425,2735,2735,2735,2725,39683
|
|
20230727,123600,29314613565,2735,2725,2735,2725,23821
|
|
20230727,123500,29249620090,2730,2720,2730,2720,29280
|
|
20230727,123400,29169733150,2725,2725,2725,2720,14605
|
|
20230727,123300,29129951745,2725,2735,2735,2725,42821
|
|
20230727,123200,29013166035,2735,2730,2735,2725,32165
|
|
20230727,123100,28925315335,2725,2715,2735,2715,143297
|
|
20230727,123000,28534593445,2715,2720,2725,2715,11898
|
|
20230727,122900,28502233765,2720,2715,2720,2715,8540
|
|
20230727,122800,28479019050,2715,2720,2725,2715,17586
|
|
20230727,122700,28431250270,2720,2725,2725,2715,55478
|
|
20230727,122600,28280483895,2720,2725,2730,2720,21775
|
|
20230727,122500,28221156710,2730,2725,2730,2725,22504
|
|
20230727,122400,28159768665,2725,2720,2725,2720,44789
|
|
20230727,122300,28037838325,2725,2715,2725,2710,46819
|
|
20230727,122200,27910527010,2715,2710,2720,2705,33532
|
|
20230727,122100,27819512750,2710,2700,2710,2685,133380
|
|
20230727,122000,27459383160,2700,2685,2700,2680,59360
|
|
20230727,121900,27299734750,2685,2695,2700,2685,61778
|
|
20230727,121800,27133454930,2700,2685,2700,2680,89391
|
|
20230727,121700,26892861570,2685,2705,2705,2680,248947
|
|
20230727,121600,26222933940,2705,2715,2715,2705,54115
|
|
20230727,121500,26076370755,2720,2720,2720,2710,38369
|
|
20230727,121400,25972251630,2720,2715,2720,2710,18104
|
|
20230727,121300,25923101495,2715,2720,2725,2715,17038
|
|
20230727,121200,25876790865,2725,2730,2730,2725,54590
|
|
20230727,121100,25727884990,2730,2735,2740,2725,83222
|
|
20230727,121000,25500488015,2735,2715,2735,2715,72816
|
|
20230727,120900,25301922755,2715,2715,2720,2715,14922
|
|
20230727,120800,25261394860,2720,2725,2725,2715,17505
|
|
20230727,120700,25213743555,2725,2720,2730,2715,40356
|
|
20230727,120600,25103806850,2720,2720,2720,2710,11281
|
|
20230727,120500,25073172465,2715,2715,2720,2715,10640
|
|
20230727,120400,25044277345,2720,2715,2725,2715,19257
|
|
20230727,120300,24991909385,2720,2720,2720,2715,11443
|
|
20230727,120200,24960812720,2720,2720,2725,2715,17009
|
|
20230727,120100,24914520395,2715,2710,2725,2710,39315
|
|
20230727,120000,24807740065,2715,2715,2715,2710,25323
|
|
20230727,115900,24739109110,2715,2715,2715,2710,19033
|
|
20230727,115800,24687482780,2720,2710,2720,2705,42855
|
|
20230727,115700,24571324725,2715,2715,2720,2705,43957
|
|
20230727,115600,24452134160,2720,2715,2725,2715,30479
|
|
20230727,115500,24369307265,2715,2715,2720,2710,21145
|
|
20230727,115400,24311882190,2710,2720,2720,2705,64703
|
|
20230727,115300,24136467685,2720,2720,2725,2715,19588
|
|
20230727,115200,24083185990,2720,2720,2725,2720,31093
|
|
20230727,115100,23998601410,2725,2720,2725,2715,30070
|
|
20230727,115000,23916884805,2720,2730,2730,2720,28814
|
|
20230727,114900,23838364430,2730,2720,2735,2715,45646
|
|
20230727,114800,23714078055,2725,2740,2745,2725,73826
|
|
20230727,114700,23512202785,2745,2735,2750,2735,155122
|
|
20230727,114600,23086678910,2740,2730,2740,2725,109020
|
|
20230727,114500,22788222395,2735,2730,2735,2725,21816
|
|
20230727,114400,22728695255,2730,2730,2730,2725,9034
|
|
20230727,114300,22704062250,2730,2725,2730,2720,27021
|
|
20230727,114200,22630369920,2720,2710,2725,2710,55301
|
|
20230727,114100,22480107900,2710,2720,2720,2710,21013
|
|
20230727,114000,22423088915,2720,2715,2720,2715,25865
|
|
20230727,113900,22352798380,2715,2725,2730,2715,46407
|
|
20230727,113800,22226548415,2725,2720,2735,2720,24640
|
|
20230727,113700,22159317850,2725,2725,2725,2720,40735
|
|
20230727,113600,22048455495,2725,2735,2735,2725,37612
|
|
20230727,113500,21945808675,2735,2740,2740,2730,17726
|
|
20230727,113400,21897341995,2735,2735,2740,2730,50419
|
|
20230727,113300,21759458685,2735,2725,2740,2720,50359
|
|
20230727,113200,21621909055,2730,2725,2730,2720,42491
|
|
20230727,113100,21506132585,2725,2735,2740,2725,32420
|
|
20230727,113000,21417539395,2735,2740,2740,2730,36238
|
|
20230727,112900,21318426910,2735,2740,2740,2735,21162
|
|
20230727,112800,21260511350,2740,2735,2740,2730,18517
|
|
20230727,112700,21209858820,2735,2730,2735,2725,64936
|
|
20230727,112600,21032585735,2735,2725,2735,2725,36520
|
|
20230727,112500,20932916765,2725,2730,2735,2710,98494
|
|
20230727,112400,20664892580,2735,2740,2745,2730,84460
|
|
20230727,112300,20433699455,2740,2740,2745,2735,78581
|
|
20230727,112200,20218458840,2740,2745,2745,2735,83641
|
|
20230727,112100,19989284460,2745,2745,2750,2735,317104
|
|
20230727,112000,19119004845,2745,2730,2745,2725,193964
|
|
20230727,111900,18588019785,2730,2715,2730,2715,180241
|
|
20230727,111800,18097344560,2715,2715,2715,2710,18605
|
|
20230727,111700,18046842185,2710,2715,2715,2710,50126
|
|
20230727,111600,17910863675,2710,2710,2715,2710,15592
|
|
20230727,111500,17868598625,2710,2715,2715,2710,41902
|
|
20230727,111400,17754930580,2715,2720,2720,2710,58629
|
|
20230727,111300,17595619000,2715,2715,2715,2710,54982
|
|
20230727,111200,17446360675,2715,2710,2715,2710,59602
|
|
20230727,111100,17284766450,2705,2705,2710,2700,20087
|
|
20230727,111000,17230423075,2700,2705,2710,2700,47898
|
|
20230727,110900,17100996215,2700,2695,2705,2690,17694
|
|
20230727,110800,17053301370,2690,2695,2695,2690,8924
|
|
20230727,110700,17029272240,2695,2705,2705,2695,20209
|
|
20230727,110600,16974745575,2705,2705,2715,2690,56392
|
|
20230727,110500,16822462320,2710,2705,2715,2700,116470
|
|
20230727,110400,16507100180,2705,2700,2705,2695,27366
|
|
20230727,110300,16433220915,2700,2700,2705,2695,65172
|
|
20230727,110200,16257161200,2700,2695,2710,2690,227447
|
|
20230727,110100,15642979515,2690,2690,2695,2685,7870
|
|
20230727,110000,15621806905,2690,2675,2690,2675,25771
|
|
20230727,105900,15552528540,2680,2685,2690,2675,27226
|
|
20230727,105800,15479475410,2680,2685,2685,2680,25756
|
|
20230727,105700,15410444065,2680,2680,2685,2680,17615
|
|
20230727,105600,15363158780,2685,2685,2685,2675,19126
|
|
20230727,105500,15311913135,2680,2695,2700,2680,59752
|
|
20230727,105400,15151370110,2700,2690,2700,2690,49854
|
|
20230727,105300,15017035970,2690,2690,2695,2685,44148
|
|
20230727,105200,14898297920,2685,2675,2690,2670,83195
|
|
20230727,105100,14675195130,2675,2675,2675,2670,20553
|
|
20230727,105000,14620241335,2670,2675,2680,2670,13849
|
|
20230727,104900,14583170875,2675,2675,2680,2670,21565
|
|
20230727,104800,14525460095,2670,2670,2680,2670,19361
|
|
20230727,104700,14473758325,2675,2685,2685,2675,32228
|
|
20230727,104600,14387517740,2685,2680,2685,2680,14637
|
|
20230727,104500,14348274385,2680,2680,2685,2680,14059
|
|
20230727,104400,14310595665,2685,2690,2695,2680,41924
|
|
20230727,104300,14197995350,2695,2685,2695,2685,18696
|
|
20230727,104200,14147715535,2690,2685,2695,2680,53617
|
|
20230727,104100,14003549655,2680,2675,2685,2675,52219
|
|
20230727,104000,13863757035,2675,2670,2680,2665,60784
|
|
20230727,103900,13701341415,2670,2680,2685,2670,110089
|
|
20230727,103800,13406712170,2680,2695,2695,2680,39511
|
|
20230727,103700,13300626395,2695,2695,2695,2685,27183
|
|
20230727,103600,13227501605,2695,2690,2695,2685,49221
|
|
20230727,103500,13095095540,2690,2695,2700,2690,95023
|
|
20230727,103400,12838909245,2700,2690,2700,2690,25635
|
|
20230727,103300,12769858595,2690,2700,2705,2680,138941
|
|
20230727,103200,12395881575,2705,2705,2705,2695,110449
|
|
20230727,103100,12097673500,2705,2700,2710,2695,199296
|
|
20230727,103000,11559210915,2695,2680,2700,2680,121537
|
|
20230727,102900,11231925965,2680,2700,2700,2680,142540
|
|
20230727,102800,10847958145,2700,2690,2700,2685,131707
|
|
20230727,102700,10493252725,2695,2690,2695,2685,141462
|
|
20230727,102600,10112956645,2685,2680,2695,2675,198253
|
|
20230727,102500,9580156545,2680,2675,2680,2665,89786
|
|
20230727,102400,9339885135,2670,2665,2680,2665,133682
|
|
20230727,102300,8982434645,2670,2660,2670,2660,65540
|
|
20230727,102200,8807753410,2660,2660,2665,2655,48258
|
|
20230727,102100,8679328425,2660,2650,2665,2645,173635
|
|
20230727,102000,8218031885,2645,2645,2650,2640,19688
|
|
20230727,101900,8165967590,2645,2645,2645,2640,15708
|
|
20230727,101800,8124464890,2640,2645,2650,2640,54744
|
|
20230727,101700,7979686960,2645,2640,2645,2635,24304
|
|
20230727,101600,7915482650,2640,2640,2645,2640,10019
|
|
20230727,101500,7889025955,2645,2635,2645,2635,26197
|
|
20230727,101400,7819893775,2635,2640,2640,2635,11509
|
|
20230727,101300,7789566845,2635,2645,2645,2635,12209
|
|
20230727,101200,7757354655,2640,2640,2645,2635,15421
|
|
20230727,101100,7716645770,2645,2630,2645,2630,82867
|
|
20230727,101000,7498236515,2625,2625,2635,2625,31877
|
|
20230727,100900,7414512230,2625,2625,2630,2620,37253
|
|
20230727,100800,7316658720,2625,2615,2630,2615,17091
|
|
20230727,100700,7271813560,2615,2630,2630,2615,22083
|
|
20230727,100600,7213930685,2630,2620,2635,2610,27653
|
|
20230727,100500,7141356615,2610,2620,2630,2605,68545
|
|
20230727,100400,6962007270,2620,2635,2650,2615,49821
|
|
20230727,100300,6831099020,2635,2640,2645,2630,72707
|
|
20230727,100200,6639457000,2640,2655,2655,2640,109983
|
|
20230727,100100,6348272875,2655,2655,2660,2650,55457
|
|
20230727,100000,6200877680,2655,2645,2660,2640,115774
|
|
20230727,095900,5894075840,2645,2640,2650,2625,73785
|
|
20230727,095800,5699186200,2635,2645,2650,2635,132786
|
|
20230727,095700,5347745615,2645,2620,2645,2615,197062
|
|
20230727,095600,4829660100,2615,2600,2620,2595,124980
|
|
20230727,095500,4503562015,2600,2600,2605,2595,30380
|
|
20230727,095400,4424541350,2595,2600,2600,2595,40989
|
|
20230727,095300,4318000360,2600,2595,2600,2595,24267
|
|
20230727,095200,4254967730,2595,2590,2600,2580,31822
|
|
20230727,095100,4172462800,2590,2575,2595,2575,75455
|
|
20230727,095000,3977243735,2575,2580,2580,2575,10443
|
|
20230727,094900,3950347995,2580,2580,2580,2575,8595
|
|
20230727,094800,3928175330,2580,2585,2585,2570,19640
|
|
20230727,094700,3877506890,2585,2570,2585,2570,92949
|
|
20230727,094600,3637938795,2570,2570,2575,2570,13706
|
|
20230727,094500,3602713350,2570,2575,2575,2570,4985
|
|
20230727,094400,3589890075,2570,2575,2575,2570,18803
|
|
20230727,094300,3541479095,2575,2570,2575,2565,14994
|
|
20230727,094200,3502931410,2565,2560,2575,2560,13034
|
|
20230727,094100,3469476260,2560,2560,2565,2560,15594
|
|
20230727,094000,3429532850,2560,2565,2570,2560,13651
|
|
20230727,093900,3394556030,2565,2575,2580,2560,53391
|
|
20230727,093800,3257118815,2575,2565,2575,2560,57422
|
|
20230727,093700,3109691680,2560,2560,2565,2560,20072
|
|
20230727,093600,3058298530,2560,2555,2560,2550,32190
|
|
20230727,093500,2976048940,2555,2555,2560,2550,26195
|
|
20230727,093400,2909121200,2560,2560,2560,2555,8808
|
|
20230727,093300,2886598950,2560,2560,2560,2555,20024
|
|
20230727,093200,2835343945,2565,2565,2565,2560,8789
|
|
20230727,093100,2812834895,2560,2565,2570,2560,30326
|
|
20230727,093000,2735110655,2565,2550,2565,2550,36611
|
|
20230727,092900,2641502835,2550,2540,2555,2540,49691
|
|
20230727,092800,2514992230,2545,2545,2545,2540,7144
|
|
20230727,092700,2496845070,2540,2545,2545,2540,3427
|
|
20230727,092600,2488138010,2540,2540,2545,2535,22697
|
|
20230727,092500,2430487515,2545,2545,2545,2540,10018
|
|
20230727,092400,2405027720,2540,2545,2550,2540,5930
|
|
20230727,092300,2389934070,2545,2550,2550,2540,19043
|
|
20230727,092200,2341418145,2545,2545,2555,2540,19653
|
|
20230727,092100,2291314915,2540,2540,2545,2530,7137
|
|
20230727,092000,2273197980,2540,2525,2540,2525,44248
|
|
20230727,091900,2161074460,2530,2535,2540,2530,43305
|
|
20230727,091800,2051447960,2535,2535,2540,2535,15716
|
|
20230727,091700,2011589415,2540,2535,2540,2530,17443
|
|
20230727,091600,1967398050,2535,2550,2550,2535,7021
|
|
20230727,091500,1949562990,2550,2535,2550,2530,35728
|
|
20230727,091400,1858865815,2535,2540,2545,2530,11369
|
|
20230727,091300,1830022575,2540,2550,2550,2535,27963
|
|
20230727,091200,1758935500,2545,2530,2570,2530,58365
|
|
20230727,091100,1610282375,2530,2520,2530,2515,28743
|
|
20230727,091000,1537757485,2520,2525,2525,2515,39969
|
|
20230727,090900,1437037690,2530,2530,2540,2515,121972
|
|
20230727,090800,1128989970,2535,2530,2545,2525,102733
|
|
20230727,090700,868809135,2530,2515,2530,2510,28980
|
|
20230727,090600,795794665,2510,2515,2520,2500,58240
|
|
20230727,090500,649668855,2520,2515,2520,2510,16194
|
|
20230727,090400,608984160,2515,2535,2535,2510,38590
|
|
20230727,090300,511757355,2525,2525,2535,2520,21078
|
|
20230727,090200,458451790,2525,2510,2525,2500,49298
|
|
20230727,090100,334825270,2505,2520,2525,2500,51673
|
|
20230727,090000,204922630,2520,2510,2525,2510,81604
|