595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185200,27418971700,2735,2735,2735,2735,257263
|
|
20230728,185100,27418971700,2735,2735,2735,2735,0
|
|
20230728,185000,27418971700,2735,2735,2735,2735,0
|
|
20230728,184900,27418971700,2735,2735,2735,2735,0
|
|
20230728,184800,27418971700,2735,2735,2735,2735,0
|
|
20230728,184700,27418971700,2735,2735,2735,2735,0
|
|
20230728,184600,27418971700,2735,2735,2735,2735,0
|
|
20230728,184500,27418971700,2735,2735,2735,2735,0
|
|
20230728,184400,27418971700,2735,2735,2735,2735,0
|
|
20230728,184300,27418971700,2735,2735,2735,2735,0
|
|
20230728,184200,27418971700,2735,2735,2735,2735,0
|
|
20230728,184100,27418971700,2735,2735,2735,2735,0
|
|
20230728,184000,27418971700,2735,2735,2735,2735,0
|
|
20230728,183900,27418971700,2735,2735,2735,2735,0
|
|
20230728,183800,27418971700,2735,2735,2735,2735,0
|
|
20230728,183700,27418971700,2735,2735,2735,2735,0
|
|
20230728,183600,27418971700,2735,2735,2735,2735,0
|
|
20230728,183500,27418971700,2735,2735,2735,2735,0
|
|
20230728,183400,27418971700,2735,2735,2735,2735,0
|
|
20230728,183300,27418971700,2735,2735,2735,2735,0
|
|
20230728,183200,27418971700,2735,2735,2735,2735,0
|
|
20230728,183100,27418971700,2735,2735,2735,2735,0
|
|
20230728,183000,27418971700,2735,2735,2735,2735,0
|
|
20230728,182900,27418971700,2735,2735,2735,2735,0
|
|
20230728,182800,27418971700,2735,2735,2735,2735,0
|
|
20230728,182700,27418971700,2735,2735,2735,2735,0
|
|
20230728,182600,27418971700,2735,2735,2735,2735,0
|
|
20230728,182500,27418971700,2735,2735,2735,2735,0
|
|
20230728,182400,27418971700,2735,2735,2735,2735,0
|
|
20230728,182300,27418971700,2735,2735,2735,2735,0
|
|
20230728,182200,27418971700,2735,2735,2735,2735,257263
|
|
20230728,182100,27418971700,2735,2735,2735,2735,0
|
|
20230728,182000,27418971700,2735,2735,2735,2735,0
|
|
20230728,181900,27418971700,2735,2735,2735,2735,0
|
|
20230728,181800,27418971700,2735,2735,2735,2735,0
|
|
20230728,181700,27418971700,2735,2735,2735,2735,0
|
|
20230728,181600,27418971700,2735,2735,2735,2735,0
|
|
20230728,181500,27418971700,2735,2735,2735,2735,0
|
|
20230728,181400,27418971700,2735,2735,2735,2735,0
|
|
20230728,181300,27418971700,2735,2735,2735,2735,0
|
|
20230728,181200,27418971700,2735,2735,2735,2735,0
|
|
20230728,181100,27418971700,2735,2735,2735,2735,0
|
|
20230728,181000,27418971700,2735,2735,2735,2735,0
|
|
20230728,180900,27418971700,2735,2735,2735,2735,0
|
|
20230728,180800,27418971700,2735,2735,2735,2735,0
|
|
20230728,180700,27418971700,2735,2735,2735,2735,0
|
|
20230728,180600,27418971700,2735,2735,2735,2735,0
|
|
20230728,180500,27418971700,2735,2735,2735,2735,0
|
|
20230728,180400,27418971700,2735,2735,2735,2735,0
|
|
20230728,180300,27418971700,2735,2735,2735,2735,0
|
|
20230728,180200,27418971700,2735,2735,2735,2735,0
|
|
20230728,180100,27418971700,2735,2735,2735,2735,0
|
|
20230728,180000,27418971700,2735,2735,2735,2735,0
|
|
20230728,175900,27418971700,2735,2735,2735,2735,0
|
|
20230728,175800,27418971700,2735,2735,2735,2735,0
|
|
20230728,175700,27418971700,2735,2735,2735,2735,0
|
|
20230728,175600,27418971700,2735,2735,2735,2735,0
|
|
20230728,175500,27418971700,2735,2735,2735,2735,0
|
|
20230728,175400,27418971700,2735,2735,2735,2735,0
|
|
20230728,175300,27418971700,2735,2735,2735,2735,0
|
|
20230728,175200,27418971700,2735,2735,2735,2735,257263
|
|
20230728,175100,27418971700,2735,2735,2735,2735,0
|
|
20230728,175000,27418971700,2735,2735,2735,2735,0
|
|
20230728,174900,27418971700,2735,2735,2735,2735,0
|
|
20230728,174800,27418971700,2735,2735,2735,2735,0
|
|
20230728,174700,27418971700,2735,2735,2735,2735,0
|
|
20230728,174600,27418971700,2735,2735,2735,2735,0
|
|
20230728,174500,27418971700,2735,2735,2735,2735,0
|
|
20230728,174400,27418971700,2735,2735,2735,2735,0
|
|
20230728,174300,27418971700,2735,2735,2735,2735,0
|
|
20230728,174200,27418971700,2735,2735,2735,2735,0
|
|
20230728,174100,27418971700,2735,2735,2735,2735,0
|
|
20230728,174000,27418971700,2735,2735,2735,2735,0
|
|
20230728,173900,27418971700,2735,2735,2735,2735,0
|
|
20230728,173800,27418971700,2735,2735,2735,2735,0
|
|
20230728,173700,27418971700,2735,2735,2735,2735,0
|
|
20230728,173600,27418971700,2735,2735,2735,2735,0
|
|
20230728,173500,27418971700,2735,2735,2735,2735,0
|
|
20230728,173400,27418971700,2735,2735,2735,2735,0
|
|
20230728,173300,27418971700,2735,2735,2735,2735,0
|
|
20230728,173200,27418971700,2735,2735,2735,2735,0
|
|
20230728,173100,27418971700,2735,2735,2735,2735,0
|
|
20230728,173000,27418971700,2735,2735,2735,2735,0
|
|
20230728,172900,27418971700,2735,2735,2735,2735,0
|
|
20230728,172800,27418971700,2735,2735,2735,2735,0
|
|
20230728,172700,27418971700,2735,2735,2735,2735,0
|
|
20230728,172600,27418971700,2735,2735,2735,2735,0
|
|
20230728,172500,27418971700,2735,2735,2735,2735,0
|
|
20230728,172400,27418971700,2735,2735,2735,2735,0
|
|
20230728,172300,27418971700,2735,2735,2735,2735,0
|
|
20230728,172200,27418971700,2735,2735,2735,2735,257263
|
|
20230728,172100,27418971700,2735,2735,2735,2735,0
|
|
20230728,172000,27418971700,2735,2735,2735,2735,0
|
|
20230728,171900,27418971700,2735,2735,2735,2735,0
|
|
20230728,171800,27418971700,2735,2735,2735,2735,0
|
|
20230728,171700,27418971700,2735,2735,2735,2735,0
|
|
20230728,171600,27418971700,2735,2735,2735,2735,0
|
|
20230728,171500,27418971700,2735,2735,2735,2735,0
|
|
20230728,171400,27418971700,2735,2735,2735,2735,0
|
|
20230728,171300,27418971700,2735,2735,2735,2735,0
|
|
20230728,171200,27418971700,2735,2735,2735,2735,0
|
|
20230728,171100,27418971700,2735,2735,2735,2735,0
|
|
20230728,171000,27418971700,2735,2735,2735,2735,0
|
|
20230728,170900,27418971700,2735,2735,2735,2735,0
|
|
20230728,170800,27418971700,2735,2735,2735,2735,0
|
|
20230728,170700,27418971700,2735,2735,2735,2735,0
|
|
20230728,170600,27418971700,2735,2735,2735,2735,0
|
|
20230728,170500,27418971700,2735,2735,2735,2735,0
|
|
20230728,170400,27418971700,2735,2735,2735,2735,0
|
|
20230728,170300,27418971700,2735,2735,2735,2735,0
|
|
20230728,170200,27418971700,2735,2735,2735,2735,0
|
|
20230728,170100,27418971700,2735,2735,2735,2735,0
|
|
20230728,170000,27418971700,2735,2735,2735,2735,0
|
|
20230728,165900,27418971700,2735,2735,2735,2735,0
|
|
20230728,165800,27418971700,2735,2735,2735,2735,0
|
|
20230728,165700,27418971700,2735,2735,2735,2735,0
|
|
20230728,165600,27418971700,2735,2735,2735,2735,0
|
|
20230728,165500,27418971700,2735,2735,2735,2735,0
|
|
20230728,165400,27418971700,2735,2735,2735,2735,0
|
|
20230728,165300,27418971700,2735,2735,2735,2735,0
|
|
20230728,165200,27418971700,2735,2735,2735,2735,257263
|
|
20230728,165100,27418971700,2735,2735,2735,2735,0
|
|
20230728,165000,27418971700,2735,2735,2735,2735,0
|
|
20230728,164900,27418971700,2735,2735,2735,2735,0
|
|
20230728,164800,27418971700,2735,2735,2735,2735,0
|
|
20230728,164700,27418971700,2735,2735,2735,2735,0
|
|
20230728,164600,27418971700,2735,2735,2735,2735,0
|
|
20230728,164500,27418971700,2735,2735,2735,2735,0
|
|
20230728,164400,27418971700,2735,2735,2735,2735,0
|
|
20230728,164300,27418971700,2735,2735,2735,2735,0
|
|
20230728,164200,27418971700,2735,2735,2735,2735,0
|
|
20230728,164100,27418971700,2735,2735,2735,2735,0
|
|
20230728,164000,27418971700,2735,2735,2735,2735,0
|
|
20230728,163900,27418971700,2735,2735,2735,2735,0
|
|
20230728,163800,27418971700,2735,2735,2735,2735,0
|
|
20230728,163700,27418971700,2735,2735,2735,2735,0
|
|
20230728,163600,27418971700,2735,2735,2735,2735,0
|
|
20230728,163500,27418971700,2735,2735,2735,2735,0
|
|
20230728,163400,27418971700,2735,2735,2735,2735,0
|
|
20230728,163300,27418971700,2735,2735,2735,2735,0
|
|
20230728,163200,27418971700,2735,2735,2735,2735,0
|
|
20230728,163100,27418971700,2735,2735,2735,2735,0
|
|
20230728,163000,27418971700,2735,2735,2735,2735,0
|
|
20230728,162900,27418971700,2735,2735,2735,2735,0
|
|
20230728,162800,27418971700,2735,2735,2735,2735,0
|
|
20230728,162700,27418971700,2735,2735,2735,2735,0
|
|
20230728,162600,27418971700,2735,2735,2735,2735,0
|
|
20230728,162500,27418971700,2735,2735,2735,2735,0
|
|
20230728,162400,27418971700,2735,2735,2735,2735,0
|
|
20230728,162300,27418971700,2735,2735,2735,2735,0
|
|
20230728,162200,27418971700,2735,2735,2735,2735,257263
|
|
20230728,162100,27418971700,2735,2735,2735,2735,0
|
|
20230728,162000,27418971700,2735,2735,2735,2735,0
|
|
20230728,161900,27418971700,2735,2735,2735,2735,0
|
|
20230728,161800,27418971700,2735,2735,2735,2735,0
|
|
20230728,161700,27418971700,2735,2735,2735,2735,0
|
|
20230728,161600,27418971700,2735,2735,2735,2735,0
|
|
20230728,161500,27418971700,2735,2735,2735,2735,0
|
|
20230728,161400,27418971700,2735,2735,2735,2735,0
|
|
20230728,161300,27418971700,2735,2735,2735,2735,0
|
|
20230728,161200,27418971700,2735,2735,2735,2735,0
|
|
20230728,161100,27418971700,2735,2735,2735,2735,0
|
|
20230728,161000,27418971700,2735,2735,2735,2735,0
|
|
20230728,160900,27418971700,2735,2735,2735,2735,0
|
|
20230728,160800,27418971700,2735,2735,2735,2735,0
|
|
20230728,160700,27418971700,2735,2735,2735,2735,0
|
|
20230728,160600,27418971700,2735,2735,2735,2735,0
|
|
20230728,160500,27418971700,2735,2735,2735,2735,0
|
|
20230728,160400,27418971700,2735,2735,2735,2735,0
|
|
20230728,160300,27418971700,2735,2735,2735,2735,0
|
|
20230728,160200,27418971700,2735,2735,2735,2735,0
|
|
20230728,160100,27418971700,2735,2735,2735,2735,0
|
|
20230728,160000,27418971700,2735,2735,2735,2735,0
|
|
20230728,155900,27418971700,2735,2735,2735,2735,0
|
|
20230728,155800,27418971700,2735,2735,2735,2735,0
|
|
20230728,155700,27418971700,2735,2735,2735,2735,0
|
|
20230728,155600,27418971700,2735,2735,2735,2735,0
|
|
20230728,155500,27418971700,2735,2735,2735,2735,0
|
|
20230728,155400,27418971700,2735,2735,2735,2735,0
|
|
20230728,155300,27418971700,2735,2735,2735,2735,0
|
|
20230728,155200,27418971700,2735,2735,2735,2735,257263
|
|
20230728,155100,27418971700,2735,2735,2735,2735,0
|
|
20230728,155000,27418971700,2735,2735,2735,2735,0
|
|
20230728,154900,27418971700,2735,2735,2735,2735,0
|
|
20230728,154800,27418971700,2735,2735,2735,2735,0
|
|
20230728,154700,27418971700,2735,2735,2735,2735,0
|
|
20230728,154600,27418971700,2735,2735,2735,2735,0
|
|
20230728,154500,27418971700,2735,2735,2735,2735,0
|
|
20230728,154400,27418971700,2735,2735,2735,2735,0
|
|
20230728,154300,27418971700,2735,2735,2735,2735,0
|
|
20230728,154200,27418971700,2735,2735,2735,2735,0
|
|
20230728,154100,27418971700,2735,2735,2735,2735,0
|
|
20230728,154000,27418971700,2735,2735,2735,2735,0
|
|
20230728,153900,27418971700,2735,2735,2735,2735,0
|
|
20230728,153800,27418971700,2735,2735,2735,2735,0
|
|
20230728,153700,27418971700,2735,2735,2735,2735,0
|
|
20230728,153600,27418971700,2735,2735,2735,2735,0
|
|
20230728,153500,27418971700,2735,2735,2735,2735,0
|
|
20230728,153400,27418971700,2735,2735,2735,2735,0
|
|
20230728,153300,27418971700,2735,2735,2735,2735,0
|
|
20230728,153200,27418971700,2735,2735,2735,2735,0
|
|
20230728,153100,27418971700,2735,2735,2735,2735,0
|
|
20230728,153000,27418971700,2735,2735,2735,2735,257263
|
|
20230728,152900,26715357395,2730,2730,2730,2730,0
|
|
20230728,152800,26715357395,2730,2730,2730,2730,0
|
|
20230728,152700,26715357395,2730,2730,2730,2730,0
|
|
20230728,152600,26715357395,2730,2730,2730,2730,0
|
|
20230728,152500,26715357395,2730,2730,2730,2730,0
|
|
20230728,152400,26715357395,2730,2730,2730,2730,0
|
|
20230728,152300,26715357395,2730,2730,2730,2730,0
|
|
20230728,152200,26715357395,2730,2730,2730,2730,0
|
|
20230728,152100,26715357395,2730,2730,2730,2730,0
|
|
20230728,152000,26715357395,2730,2730,2730,2730,0
|
|
20230728,151900,26715357395,2730,2735,2735,2720,56136
|
|
20230728,151800,26562348260,2735,2740,2740,2730,21289
|
|
20230728,151700,26504198580,2740,2730,2740,2730,28683
|
|
20230728,151600,26425711565,2735,2740,2745,2730,95311
|
|
20230728,151500,26164653470,2740,2735,2740,2735,12135
|
|
20230728,151400,26131410195,2740,2740,2740,2735,24396
|
|
20230728,151300,26064610540,2740,2735,2740,2735,8556
|
|
20230728,151200,26041181310,2740,2735,2740,2735,90193
|
|
20230728,151100,25794132315,2735,2735,2740,2735,34974
|
|
20230728,151000,25698387440,2735,2735,2735,2730,38462
|
|
20230728,150900,25593200340,2735,2725,2735,2725,19176
|
|
20230728,150800,25540884415,2725,2735,2735,2705,73586
|
|
20230728,150700,25340636860,2735,2735,2735,2720,67116
|
|
20230728,150600,25157550560,2735,2725,2735,2725,31999
|
|
20230728,150500,25070119340,2725,2730,2730,2725,26603
|
|
20230728,150400,24997525485,2730,2725,2735,2725,14641
|
|
20230728,150300,24957556425,2725,2725,2730,2720,7214
|
|
20230728,150200,24937888315,2725,2730,2730,2725,7936
|
|
20230728,150100,24916243610,2730,2735,2735,2715,32723
|
|
20230728,150000,24826975020,2735,2715,2735,2715,137189
|
|
20230728,145900,24453172240,2715,2720,2720,2715,12807
|
|
20230728,145800,24418399985,2715,2720,2720,2715,11505
|
|
20230728,145700,24387161330,2715,2720,2720,2715,2956
|
|
20230728,145600,24379129805,2715,2720,2720,2715,8520
|
|
20230728,145500,24355991255,2720,2720,2720,2705,34485
|
|
20230728,145400,24262384250,2720,2715,2720,2710,3318
|
|
20230728,145300,24253382380,2710,2725,2725,2710,45028
|
|
20230728,145200,24131050950,2720,2720,2725,2720,8005
|
|
20230728,145100,24109251430,2725,2720,2725,2720,8109
|
|
20230728,145000,24087194755,2720,2720,2725,2720,2805
|
|
20230728,144900,24079562685,2720,2720,2725,2720,5172
|
|
20230728,144800,24065494340,2720,2720,2720,2715,17231
|
|
20230728,144700,24018630875,2720,2725,2725,2720,7421
|
|
20230728,144600,23998440535,2725,2725,2725,2720,3757
|
|
20230728,144500,23988216550,2725,2715,2725,2715,9036
|
|
20230728,144400,23963645885,2720,2720,2720,2715,22530
|
|
20230728,144300,23902440105,2720,2725,2725,2720,9975
|
|
20230728,144200,23875308085,2720,2725,2725,2715,18701
|
|
20230728,144100,23824446480,2725,2710,2725,2710,88001
|
|
20230728,144000,23585461490,2715,2715,2715,2710,22982
|
|
20230728,143900,23523086265,2710,2710,2715,2710,5666
|
|
20230728,143800,23507731245,2710,2710,2715,2710,12878
|
|
20230728,143700,23472821705,2715,2710,2715,2710,7810
|
|
20230728,143600,23451618570,2710,2715,2715,2710,3650
|
|
20230728,143500,23441724575,2715,2710,2715,2705,44730
|
|
20230728,143400,23320384320,2710,2695,2710,2695,42576
|
|
20230728,143300,23205361155,2700,2695,2700,2695,20149
|
|
20230728,143200,23151056350,2695,2695,2700,2695,8181
|
|
20230728,143100,23129000875,2695,2695,2700,2695,1338
|
|
20230728,143000,23125394380,2695,2695,2700,2690,13212
|
|
20230728,142900,23089798745,2695,2700,2700,2695,26400
|
|
20230728,142800,23018641450,2695,2700,2700,2695,4478
|
|
20230728,142700,23006566635,2700,2695,2700,2695,17505
|
|
20230728,142600,22959360545,2695,2700,2700,2695,27611
|
|
20230728,142500,22884829535,2700,2700,2705,2700,11204
|
|
20230728,142400,22854578710,2700,2705,2705,2700,2217
|
|
20230728,142300,22848591185,2700,2705,2705,2700,9988
|
|
20230728,142200,22821619325,2705,2705,2710,2700,7843
|
|
20230728,142100,22800408240,2705,2705,2705,2705,2270
|
|
20230728,142000,22794267890,2710,2710,2710,2705,1547
|
|
20230728,141900,22790080685,2705,2710,2710,2705,14558
|
|
20230728,141800,22750696730,2710,2705,2710,2705,1714
|
|
20230728,141700,22746059635,2710,2705,2710,2705,1249
|
|
20230728,141600,22742680880,2710,2705,2710,2705,4845
|
|
20230728,141500,22729559740,2710,2710,2710,2705,3409
|
|
20230728,141400,22720330490,2710,2710,2710,2705,3400
|
|
20230728,141300,22711122000,2705,2710,2715,2705,3966
|
|
20230728,141200,22700374490,2710,2710,2715,2705,4545
|
|
20230728,141100,22688056060,2715,2715,2715,2715,2873
|
|
20230728,141000,22680255865,2710,2705,2710,2705,947
|
|
20230728,140900,22677689660,2705,2710,2710,2705,8891
|
|
20230728,140800,22653619445,2710,2710,2710,2705,898
|
|
20230728,140700,22651185890,2710,2710,2710,2705,12457
|
|
20230728,140600,22617477670,2710,2715,2720,2710,8028
|
|
20230728,140500,22595709465,2715,2715,2720,2715,30122
|
|
20230728,140400,22513880295,2715,2715,2720,2715,3224
|
|
20230728,140300,22505127120,2715,2715,2720,2715,7435
|
|
20230728,140200,22484941040,2720,2710,2720,2710,14376
|
|
20230728,140100,22445944185,2710,2715,2715,2710,1988
|
|
20230728,140000,22440554945,2715,2715,2720,2710,23139
|
|
20230728,135900,22377734575,2715,2710,2715,2710,40135
|
|
20230728,135800,22268818890,2710,2700,2710,2700,18498
|
|
20230728,135700,22218789415,2705,2705,2710,2705,10521
|
|
20230728,135600,22190329505,2705,2700,2705,2700,12926
|
|
20230728,135500,22155421985,2700,2710,2710,2700,9805
|
|
20230728,135400,22128932630,2700,2710,2710,2700,4513
|
|
20230728,135300,22116725255,2710,2705,2710,2695,18381
|
|
20230728,135200,22067136115,2700,2700,2705,2700,35176
|
|
20230728,135100,21972055605,2700,2700,2705,2700,3604
|
|
20230728,135000,21962318295,2705,2705,2705,2700,13987
|
|
20230728,134900,21924518455,2705,2705,2710,2700,17395
|
|
20230728,134800,21877540265,2705,2710,2710,2705,38546
|
|
20230728,134700,21773202130,2710,2715,2715,2710,12355
|
|
20230728,134600,21739720055,2715,2710,2715,2710,1855
|
|
20230728,134500,21734689335,2715,2710,2715,2710,2048
|
|
20230728,134400,21729138915,2715,2710,2715,2710,4262
|
|
20230728,134300,21717586385,2715,2710,2715,2710,2821
|
|
20230728,134200,21709938380,2710,2720,2720,2710,25261
|
|
20230728,134100,21641354735,2720,2720,2725,2715,9619
|
|
20230728,134000,21615191075,2725,2720,2725,2720,5802
|
|
20230728,133900,21599408600,2720,2720,2725,2720,1006
|
|
20230728,133800,21596670260,2720,2725,2725,2720,2049
|
|
20230728,133700,21591088000,2725,2725,2730,2725,12259
|
|
20230728,133600,21557673050,2725,2725,2730,2725,5169
|
|
20230728,133500,21543572205,2730,2730,2730,2725,8698
|
|
20230728,133400,21519827690,2730,2735,2735,2730,5039
|
|
20230728,133300,21506070470,2735,2725,2735,2725,21623
|
|
20230728,133200,21447031775,2725,2725,2730,2725,3539
|
|
20230728,133100,21437378985,2730,2715,2730,2715,38338
|
|
20230728,133000,21333017660,2715,2710,2715,2710,14686
|
|
20230728,132900,21293150125,2715,2715,2720,2710,6983
|
|
20230728,132800,21274194580,2715,2720,2720,2715,4536
|
|
20230728,132700,21261856765,2720,2720,2720,2710,4228
|
|
20230728,132600,21250372530,2720,2715,2720,2715,3210
|
|
20230728,132500,21241655015,2720,2715,2720,2715,3524
|
|
20230728,132400,21232086840,2715,2715,2720,2715,4584
|
|
20230728,132300,21219630360,2715,2720,2720,2715,2976
|
|
20230728,132200,21211540870,2720,2720,2720,2715,9065
|
|
20230728,132100,21186929370,2715,2715,2720,2715,3613
|
|
20230728,132000,21177120070,2715,2715,2715,2710,11192
|
|
20230728,131900,21146734040,2715,2715,2720,2715,12276
|
|
20230728,131800,21113403975,2715,2710,2715,2710,17526
|
|
20230728,131700,21065906600,2710,2715,2715,2710,1137
|
|
20230728,131600,21062823800,2715,2710,2715,2710,2266
|
|
20230728,131500,21056677610,2710,2715,2715,2710,2000
|
|
20230728,131400,21051249420,2715,2715,2715,2710,3347
|
|
20230728,131300,21042162330,2715,2710,2715,2710,11881
|
|
20230728,131200,21009916835,2710,2710,2715,2710,6109
|
|
20230728,131100,20993338710,2710,2715,2715,2710,2955
|
|
20230728,131000,20985318055,2715,2710,2715,2710,2385
|
|
20230728,130900,20978847970,2710,2705,2710,2705,15857
|
|
20230728,130800,20935904630,2710,2695,2710,2695,49775
|
|
20230728,130700,20801552260,2695,2705,2705,2695,51243
|
|
20230728,130600,20663230745,2705,2710,2710,2700,28727
|
|
20230728,130500,20585547040,2705,2710,2710,2705,7321
|
|
20230728,130400,20565736350,2705,2715,2715,2705,29953
|
|
20230728,130300,20484561480,2715,2715,2715,2710,13901
|
|
20230728,130200,20446887920,2710,2720,2720,2710,75162
|
|
20230728,130100,20242755045,2720,2725,2725,2720,6873
|
|
20230728,130000,20224058895,2725,2730,2730,2720,7480
|
|
20230728,125900,20203675295,2730,2725,2730,2720,2056
|
|
20230728,125800,20198072595,2725,2720,2725,2720,5491
|
|
20230728,125700,20183112790,2725,2725,2725,2720,9589
|
|
20230728,125600,20156989560,2720,2720,2720,2715,11470
|
|
20230728,125500,20125791660,2720,2715,2720,2715,5946
|
|
20230728,125400,20109628615,2715,2720,2725,2715,11743
|
|
20230728,125300,20077690420,2720,2725,2725,2720,1243
|
|
20230728,125200,20074308285,2725,2720,2725,2715,4467
|
|
20230728,125100,20062158125,2720,2720,2725,2715,9291
|
|
20230728,125000,20036881700,2720,2725,2725,2720,28638
|
|
20230728,124900,19958985715,2720,2725,2725,2720,31778
|
|
20230728,124800,19872464435,2725,2730,2730,2725,10188
|
|
20230728,124700,19844696195,2730,2725,2730,2725,6180
|
|
20230728,124600,19827852560,2730,2725,2730,2725,6192
|
|
20230728,124500,19810977255,2725,2730,2735,2725,19314
|
|
20230728,124400,19758257290,2730,2740,2740,2730,27178
|
|
20230728,124300,19684027095,2735,2740,2740,2735,16750
|
|
20230728,124200,19638212485,2740,2745,2750,2740,19003
|
|
20230728,124100,19586105820,2745,2750,2750,2745,15859
|
|
20230728,124000,19542557350,2750,2750,2750,2745,4806
|
|
20230728,123900,19529340865,2750,2750,2750,2745,7932
|
|
20230728,123800,19507530880,2750,2750,2755,2745,8734
|
|
20230728,123700,19483507875,2745,2750,2755,2745,17219
|
|
20230728,123600,19436118260,2750,2740,2755,2740,86875
|
|
20230728,123500,19197326225,2740,2740,2740,2735,15340
|
|
20230728,123400,19155341740,2740,2740,2745,2735,4600
|
|
20230728,123300,19142736485,2740,2740,2745,2735,16172
|
|
20230728,123200,19098423570,2740,2735,2740,2735,5724
|
|
20230728,123100,19082749940,2740,2735,2740,2735,3927
|
|
20230728,123000,19072009140,2740,2735,2740,2735,5258
|
|
20230728,122900,19057614190,2735,2740,2740,2730,11090
|
|
20230728,122800,19027321815,2730,2735,2740,2730,25357
|
|
20230728,122700,18958021630,2735,2740,2745,2735,12175
|
|
20230728,122600,18924673925,2740,2745,2745,2740,9702
|
|
20230728,122500,18898080920,2745,2735,2745,2735,52860
|
|
20230728,122400,18753338285,2735,2740,2740,2735,3876
|
|
20230728,122300,18742735710,2735,2735,2740,2735,8580
|
|
20230728,122200,18719263790,2735,2735,2740,2735,7525
|
|
20230728,122100,18698657790,2735,2735,2735,2730,19384
|
|
20230728,122000,18645695700,2730,2730,2735,2730,13457
|
|
20230728,121900,18608950835,2730,2735,2740,2730,7485
|
|
20230728,121800,18588478165,2735,2735,2740,2730,12836
|
|
20230728,121700,18553377535,2735,2735,2735,2730,13307
|
|
20230728,121600,18517027455,2735,2735,2740,2735,24749
|
|
20230728,121500,18449335305,2740,2740,2740,2735,5874
|
|
20230728,121400,18433261100,2740,2740,2740,2735,704
|
|
20230728,121300,18431333715,2740,2745,2745,2735,3711
|
|
20230728,121200,18421166195,2745,2740,2745,2735,2756
|
|
20230728,121100,18413611300,2740,2740,2745,2735,11345
|
|
20230728,121000,18382527500,2740,2745,2745,2740,1222
|
|
20230728,120900,18379177705,2740,2740,2745,2740,7040
|
|
20230728,120800,18359888100,2740,2745,2745,2740,6330
|
|
20230728,120700,18342542310,2740,2735,2745,2735,12365
|
|
20230728,120600,18308700785,2735,2735,2740,2735,11840
|
|
20230728,120500,18276318285,2740,2740,2740,2735,6144
|
|
20230728,120400,18259510760,2740,2740,2740,2735,12876
|
|
20230728,120300,18224241985,2740,2745,2745,2740,8518
|
|
20230728,120200,18200875750,2745,2740,2745,2735,10004
|
|
20230728,120100,18173458645,2740,2735,2740,2735,11377
|
|
20230728,120000,18142315225,2735,2745,2745,2730,96571
|
|
20230728,115900,17877927785,2745,2755,2760,2740,108150
|
|
20230728,115800,17580559815,2755,2740,2755,2740,187460
|
|
20230728,115700,17065311960,2745,2730,2745,2730,96232
|
|
20230728,115600,16801698320,2730,2735,2735,2730,6424
|
|
20230728,115500,16784133820,2735,2730,2740,2730,16058
|
|
20230728,115400,16740222750,2735,2735,2735,2730,2538
|
|
20230728,115300,16733281720,2735,2740,2740,2735,13470
|
|
20230728,115200,16696439240,2735,2735,2740,2735,11129
|
|
20230728,115100,16665994115,2735,2735,2740,2735,9202
|
|
20230728,115000,16640826575,2735,2730,2740,2730,4496
|
|
20230728,114900,16628527470,2735,2725,2735,2725,50669
|
|
20230728,114800,16490076265,2725,2730,2730,2725,10517
|
|
20230728,114700,16461409535,2725,2730,2730,2725,8405
|
|
20230728,114600,16438494615,2730,2730,2730,2725,13585
|
|
20230728,114500,16401452540,2730,2730,2730,2725,2084
|
|
20230728,114400,16395764945,2725,2730,2730,2725,3734
|
|
20230728,114300,16385587230,2725,2730,2730,2725,4330
|
|
20230728,114200,16373779040,2730,2730,2735,2730,27746
|
|
20230728,114100,16298012335,2730,2735,2735,2730,6609
|
|
20230728,114000,16279967590,2730,2730,2735,2730,5188
|
|
20230728,113900,16265801750,2730,2735,2740,2730,12233
|
|
20230728,113800,16232344150,2735,2735,2740,2730,11331
|
|
20230728,113700,16201355845,2735,2735,2735,2730,3129
|
|
20230728,113600,16192798045,2735,2730,2740,2725,33983
|
|
20230728,113500,16099875310,2730,2735,2735,2725,5174
|
|
20230728,113400,16085755035,2730,2730,2735,2725,7535
|
|
20230728,113300,16065182435,2730,2735,2735,2730,33541
|
|
20230728,113200,15973610090,2730,2730,2735,2725,10053
|
|
20230728,113100,15946153050,2730,2735,2735,2725,14974
|
|
20230728,113000,15905277665,2730,2735,2740,2730,4285
|
|
20230728,112900,15893561065,2740,2740,2740,2730,20192
|
|
20230728,112800,15838326950,2740,2740,2740,2735,9489
|
|
20230728,112700,15812355280,2735,2720,2740,2715,125080
|
|
20230728,112600,15470568035,2715,2720,2725,2715,9295
|
|
20230728,112500,15445287835,2720,2720,2725,2720,7149
|
|
20230728,112400,15425835620,2720,2725,2730,2715,8422
|
|
20230728,112300,15402907465,2720,2725,2725,2715,18446
|
|
20230728,112200,15352694080,2720,2715,2725,2715,8181
|
|
20230728,112100,15330454425,2715,2720,2725,2715,9070
|
|
20230728,112000,15305808670,2725,2720,2725,2720,6691
|
|
20230728,111900,15287606960,2720,2725,2725,2715,24057
|
|
20230728,111800,15222182985,2720,2725,2730,2720,7705
|
|
20230728,111700,15201187560,2730,2730,2735,2725,11198
|
|
20230728,111600,15170645835,2730,2730,2735,2725,18251
|
|
20230728,111500,15120820920,2730,2730,2730,2725,12307
|
|
20230728,111400,15087227790,2730,2730,2730,2725,20792
|
|
20230728,111300,15030483915,2730,2735,2735,2725,26213
|
|
20230728,111200,14958929205,2730,2735,2735,2730,26032
|
|
20230728,111100,14887831480,2730,2720,2735,2715,96624
|
|
20230728,111000,14624393330,2715,2715,2725,2715,42884
|
|
20230728,110900,14507744860,2715,2710,2715,2710,15898
|
|
20230728,110800,14464601430,2715,2715,2715,2710,4581
|
|
20230728,110700,14452176745,2715,2715,2715,2710,25385
|
|
20230728,110600,14383350580,2715,2720,2725,2715,22918
|
|
20230728,110500,14321101070,2715,2720,2725,2715,21113
|
|
20230728,110400,14263679170,2720,2725,2725,2715,17875
|
|
20230728,110300,14215051550,2725,2720,2725,2720,8739
|
|
20230728,110200,14191265325,2725,2725,2725,2715,11185
|
|
20230728,110100,14160847095,2720,2725,2725,2720,23635
|
|
20230728,110000,14096553815,2720,2725,2725,2720,32494
|
|
20230728,105900,14008132270,2725,2715,2725,2715,34516
|
|
20230728,105800,13914307585,2715,2710,2715,2705,9171
|
|
20230728,105700,13889443710,2705,2720,2720,2705,34762
|
|
20230728,105600,13794983390,2720,2700,2720,2700,138063
|
|
20230728,105500,13420300330,2700,2695,2705,2695,10769
|
|
20230728,105400,13391224315,2700,2695,2700,2690,16633
|
|
20230728,105300,13346349415,2695,2690,2695,2685,9872
|
|
20230728,105200,13319762805,2690,2695,2695,2685,2551
|
|
20230728,105100,13312898595,2695,2695,2700,2685,13867
|
|
20230728,105000,13275597225,2695,2700,2705,2680,41384
|
|
20230728,104900,13164202120,2700,2700,2705,2700,12869
|
|
20230728,104800,13129440180,2705,2700,2705,2695,6522
|
|
20230728,104700,13111831570,2705,2705,2705,2700,8593
|
|
20230728,104600,13088618585,2705,2705,2710,2705,10707
|
|
20230728,104500,13059653295,2705,2705,2705,2700,33359
|
|
20230728,104400,12969420275,2705,2700,2710,2700,50486
|
|
20230728,104300,12832766465,2705,2695,2705,2695,15142
|
|
20230728,104200,12791894670,2700,2700,2700,2695,24544
|
|
20230728,104100,12725747625,2695,2690,2695,2685,39621
|
|
20230728,104000,12619212180,2690,2685,2690,2685,9517
|
|
20230728,103900,12593643500,2690,2695,2695,2690,19622
|
|
20230728,103800,12540855585,2695,2690,2695,2690,23454
|
|
20230728,103700,12477660335,2690,2700,2705,2690,42028
|
|
20230728,103600,12364440905,2700,2705,2705,2690,29189
|
|
20230728,103500,12285684670,2705,2705,2705,2700,22768
|
|
20230728,103400,12224186845,2705,2695,2710,2695,28458
|
|
20230728,103300,12147312565,2710,2690,2710,2690,103431
|
|
20230728,103200,11868327925,2690,2690,2695,2690,21307
|
|
20230728,103100,11810991540,2690,2695,2695,2690,11453
|
|
20230728,103000,11780177195,2690,2695,2700,2690,11418
|
|
20230728,102900,11749417210,2700,2700,2700,2695,18905
|
|
20230728,102800,11698455925,2700,2690,2700,2690,24955
|
|
20230728,102700,11631218690,2690,2685,2690,2685,4976
|
|
20230728,102600,11617845905,2690,2685,2690,2680,6037
|
|
20230728,102500,11601647775,2685,2685,2690,2680,11622
|
|
20230728,102400,11570459000,2685,2685,2685,2675,7304
|
|
20230728,102300,11550904575,2675,2685,2690,2675,24607
|
|
20230728,102200,11484941060,2685,2700,2700,2685,54482
|
|
20230728,102100,11338264260,2695,2705,2710,2695,110038
|
|
20230728,102000,11040736875,2700,2690,2700,2685,102847
|
|
20230728,101900,10763638895,2690,2690,2690,2685,22908
|
|
20230728,101800,10702096230,2690,2680,2690,2680,20141
|
|
20230728,101700,10648004435,2680,2680,2685,2675,12007
|
|
20230728,101600,10615832505,2680,2680,2685,2675,12660
|
|
20230728,101500,10581912795,2680,2680,2685,2675,19311
|
|
20230728,101400,10530120645,2685,2680,2685,2670,28096
|
|
20230728,101300,10454923790,2680,2680,2685,2675,77046
|
|
20230728,101200,10248501975,2680,2670,2685,2665,98651
|
|
20230728,101100,9984611335,2660,2650,2665,2645,79272
|
|
20230728,101000,9773853150,2650,2650,2650,2645,4931
|
|
20230728,100900,9760795315,2650,2655,2655,2650,34670
|
|
20230728,100800,9668818940,2655,2650,2655,2645,5283
|
|
20230728,100700,9654821055,2650,2655,2655,2650,24976
|
|
20230728,100600,9588547110,2650,2640,2655,2640,44723
|
|
20230728,100500,9470035260,2645,2650,2650,2640,6300
|
|
20230728,100400,9453366300,2650,2645,2650,2640,8759
|
|
20230728,100300,9430203110,2645,2650,2650,2630,48059
|
|
20230728,100200,9303361150,2650,2645,2650,2640,16904
|
|
20230728,100100,9258632865,2645,2650,2650,2645,7654
|
|
20230728,100000,9238374925,2650,2635,2650,2635,42677
|
|
20230728,095900,9125626900,2635,2635,2640,2635,11036
|
|
20230728,095800,9096544540,2635,2640,2640,2635,8448
|
|
20230728,095700,9074255550,2640,2640,2645,2625,52376
|
|
20230728,095600,8936067245,2640,2625,2640,2625,23365
|
|
20230728,095500,8874512785,2635,2625,2635,2620,23105
|
|
20230728,095400,8813785235,2620,2625,2625,2620,8641
|
|
20230728,095300,8791120305,2625,2625,2630,2620,15964
|
|
20230728,095200,8749255905,2625,2630,2635,2620,69070
|
|
20230728,095100,8567929360,2635,2630,2640,2625,78448
|
|
20230728,095000,8361584485,2635,2630,2635,2625,19691
|
|
20230728,094900,8309792525,2630,2630,2630,2620,6747
|
|
20230728,094800,8292071975,2620,2625,2635,2620,49742
|
|
20230728,094700,8161484820,2620,2620,2625,2620,6253
|
|
20230728,094600,8145099455,2620,2620,2625,2615,11897
|
|
20230728,094500,8113896995,2615,2620,2625,2615,10947
|
|
20230728,094400,8085222695,2620,2620,2625,2620,13263
|
|
20230728,094300,8050467360,2620,2615,2625,2615,12850
|
|
20230728,094200,8016803370,2620,2615,2620,2610,5690
|
|
20230728,094100,8001927130,2610,2610,2620,2610,7918
|
|
20230728,094000,7981192035,2610,2605,2615,2605,32469
|
|
20230728,093900,7896467640,2605,2605,2610,2600,20402
|
|
20230728,093800,7843367470,2610,2600,2610,2600,51814
|
|
20230728,093700,7708444630,2600,2595,2605,2595,72735
|
|
20230728,093600,7519522445,2600,2605,2610,2595,191279
|
|
20230728,093500,7021860600,2605,2615,2615,2605,77273
|
|
20230728,093400,6820217265,2615,2615,2620,2610,100861
|
|
20230728,093300,6556706165,2620,2620,2625,2615,25912
|
|
20230728,093200,6488853380,2620,2630,2630,2620,43724
|
|
20230728,093100,6374180060,2630,2620,2630,2615,59397
|
|
20230728,093000,6218514620,2620,2615,2620,2615,16252
|
|
20230728,092900,6176004835,2615,2615,2620,2615,9749
|
|
20230728,092800,6150484945,2615,2620,2620,2615,21620
|
|
20230728,092700,6093923495,2620,2625,2625,2615,63959
|
|
20230728,092600,5926332575,2625,2630,2630,2620,24884
|
|
20230728,092500,5861002020,2630,2630,2635,2625,13196
|
|
20230728,092400,5826305690,2630,2630,2635,2625,14292
|
|
20230728,092300,5788702550,2630,2630,2635,2625,10562
|
|
20230728,092200,5760933285,2630,2615,2630,2615,15159
|
|
20230728,092100,5721171865,2620,2615,2620,2610,24050
|
|
20230728,092000,5658258655,2615,2615,2620,2610,66572
|
|
20230728,091900,5484181910,2620,2620,2625,2615,11724
|
|
20230728,091800,5453499815,2625,2620,2625,2615,23974
|
|
20230728,091700,5390686045,2620,2620,2620,2615,23328
|
|
20230728,091600,5329655070,2620,2620,2630,2615,50650
|
|
20230728,091500,5196888810,2625,2625,2630,2620,41834
|
|
20230728,091400,5087195730,2625,2620,2625,2615,40530
|
|
20230728,091300,4981102440,2620,2620,2620,2610,63468
|
|
20230728,091200,4815188545,2620,2615,2625,2615,45063
|
|
20230728,091100,4697209405,2620,2630,2630,2610,145632
|
|
20230728,091000,4316096245,2630,2635,2640,2625,56095
|
|
20230728,090900,4168576740,2635,2645,2645,2625,63375
|
|
20230728,090800,4001748455,2645,2660,2665,2640,63627
|
|
20230728,090700,3833006890,2660,2645,2670,2640,66803
|
|
20230728,090600,3655263985,2645,2625,2645,2620,59783
|
|
20230728,090500,3498014860,2625,2630,2630,2615,105818
|
|
20230728,090400,3220683210,2625,2625,2630,2620,126495
|
|
20230728,090300,2888611720,2630,2640,2640,2620,138052
|
|
20230728,090200,2525712425,2635,2630,2655,2630,183803
|
|
20230728,090100,2040772595,2635,2675,2680,2610,353941
|
|
20230728,090000,1105196965,2675,2700,2700,2670,409966
|