595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185200,21782009885,2710,2710,2710,2710,155469
|
|
20230814,185100,21782009885,2710,2710,2710,2710,0
|
|
20230814,185000,21782009885,2710,2710,2710,2710,0
|
|
20230814,184900,21782009885,2710,2710,2710,2710,0
|
|
20230814,184800,21782009885,2710,2710,2710,2710,0
|
|
20230814,184700,21782009885,2710,2710,2710,2710,0
|
|
20230814,184600,21782009885,2710,2710,2710,2710,0
|
|
20230814,184500,21782009885,2710,2710,2710,2710,0
|
|
20230814,184400,21782009885,2710,2710,2710,2710,0
|
|
20230814,184300,21782009885,2710,2710,2710,2710,0
|
|
20230814,184200,21782009885,2710,2710,2710,2710,0
|
|
20230814,184100,21782009885,2710,2710,2710,2710,0
|
|
20230814,184000,21782009885,2710,2710,2710,2710,0
|
|
20230814,183900,21782009885,2710,2710,2710,2710,0
|
|
20230814,183800,21782009885,2710,2710,2710,2710,0
|
|
20230814,183700,21782009885,2710,2710,2710,2710,0
|
|
20230814,183600,21782009885,2710,2710,2710,2710,0
|
|
20230814,183500,21782009885,2710,2710,2710,2710,0
|
|
20230814,183400,21782009885,2710,2710,2710,2710,0
|
|
20230814,183300,21782009885,2710,2710,2710,2710,0
|
|
20230814,183200,21782009885,2710,2710,2710,2710,0
|
|
20230814,183100,21782009885,2710,2710,2710,2710,0
|
|
20230814,183000,21782009885,2710,2710,2710,2710,0
|
|
20230814,182900,21782009885,2710,2710,2710,2710,0
|
|
20230814,182800,21782009885,2710,2710,2710,2710,0
|
|
20230814,182700,21782009885,2710,2710,2710,2710,0
|
|
20230814,182600,21782009885,2710,2710,2710,2710,0
|
|
20230814,182500,21782009885,2710,2710,2710,2710,0
|
|
20230814,182400,21782009885,2710,2710,2710,2710,0
|
|
20230814,182300,21782009885,2710,2710,2710,2710,0
|
|
20230814,182200,21782009885,2710,2710,2710,2710,155469
|
|
20230814,182100,21782009885,2710,2710,2710,2710,0
|
|
20230814,182000,21782009885,2710,2710,2710,2710,0
|
|
20230814,181900,21782009885,2710,2710,2710,2710,0
|
|
20230814,181800,21782009885,2710,2710,2710,2710,0
|
|
20230814,181700,21782009885,2710,2710,2710,2710,0
|
|
20230814,181600,21782009885,2710,2710,2710,2710,0
|
|
20230814,181500,21782009885,2710,2710,2710,2710,0
|
|
20230814,181400,21782009885,2710,2710,2710,2710,0
|
|
20230814,181300,21782009885,2710,2710,2710,2710,0
|
|
20230814,181200,21782009885,2710,2710,2710,2710,0
|
|
20230814,181100,21782009885,2710,2710,2710,2710,0
|
|
20230814,181000,21782009885,2710,2710,2710,2710,0
|
|
20230814,180900,21782009885,2710,2710,2710,2710,0
|
|
20230814,180800,21782009885,2710,2710,2710,2710,0
|
|
20230814,180700,21782009885,2710,2710,2710,2710,0
|
|
20230814,180600,21782009885,2710,2710,2710,2710,0
|
|
20230814,180500,21782009885,2710,2710,2710,2710,0
|
|
20230814,180400,21782009885,2710,2710,2710,2710,0
|
|
20230814,180300,21782009885,2710,2710,2710,2710,0
|
|
20230814,180200,21782009885,2710,2710,2710,2710,0
|
|
20230814,180100,21782009885,2710,2710,2710,2710,0
|
|
20230814,180000,21782009885,2710,2710,2710,2710,0
|
|
20230814,175900,21782009885,2710,2710,2710,2710,0
|
|
20230814,175800,21782009885,2710,2710,2710,2710,0
|
|
20230814,175700,21782009885,2710,2710,2710,2710,0
|
|
20230814,175600,21782009885,2710,2710,2710,2710,0
|
|
20230814,175500,21782009885,2710,2710,2710,2710,0
|
|
20230814,175400,21782009885,2710,2710,2710,2710,0
|
|
20230814,175300,21782009885,2710,2710,2710,2710,0
|
|
20230814,175200,21782009885,2710,2710,2710,2710,155469
|
|
20230814,175100,21782009885,2710,2710,2710,2710,0
|
|
20230814,175000,21782009885,2710,2710,2710,2710,0
|
|
20230814,174900,21782009885,2710,2710,2710,2710,0
|
|
20230814,174800,21782009885,2710,2710,2710,2710,0
|
|
20230814,174700,21782009885,2710,2710,2710,2710,0
|
|
20230814,174600,21782009885,2710,2710,2710,2710,0
|
|
20230814,174500,21782009885,2710,2710,2710,2710,0
|
|
20230814,174400,21782009885,2710,2710,2710,2710,0
|
|
20230814,174300,21782009885,2710,2710,2710,2710,0
|
|
20230814,174200,21782009885,2710,2710,2710,2710,0
|
|
20230814,174100,21782009885,2710,2710,2710,2710,0
|
|
20230814,174000,21782009885,2710,2710,2710,2710,0
|
|
20230814,173900,21782009885,2710,2710,2710,2710,0
|
|
20230814,173800,21782009885,2710,2710,2710,2710,0
|
|
20230814,173700,21782009885,2710,2710,2710,2710,0
|
|
20230814,173600,21782009885,2710,2710,2710,2710,0
|
|
20230814,173500,21782009885,2710,2710,2710,2710,0
|
|
20230814,173400,21782009885,2710,2710,2710,2710,0
|
|
20230814,173300,21782009885,2710,2710,2710,2710,0
|
|
20230814,173200,21782009885,2710,2710,2710,2710,0
|
|
20230814,173100,21782009885,2710,2710,2710,2710,0
|
|
20230814,173000,21782009885,2710,2710,2710,2710,0
|
|
20230814,172900,21782009885,2710,2710,2710,2710,0
|
|
20230814,172800,21782009885,2710,2710,2710,2710,0
|
|
20230814,172700,21782009885,2710,2710,2710,2710,0
|
|
20230814,172600,21782009885,2710,2710,2710,2710,0
|
|
20230814,172500,21782009885,2710,2710,2710,2710,0
|
|
20230814,172400,21782009885,2710,2710,2710,2710,0
|
|
20230814,172300,21782009885,2710,2710,2710,2710,0
|
|
20230814,172200,21782009885,2710,2710,2710,2710,155469
|
|
20230814,172100,21782009885,2710,2710,2710,2710,0
|
|
20230814,172000,21782009885,2710,2710,2710,2710,0
|
|
20230814,171900,21782009885,2710,2710,2710,2710,0
|
|
20230814,171800,21782009885,2710,2710,2710,2710,0
|
|
20230814,171700,21782009885,2710,2710,2710,2710,0
|
|
20230814,171600,21782009885,2710,2710,2710,2710,0
|
|
20230814,171500,21782009885,2710,2710,2710,2710,0
|
|
20230814,171400,21782009885,2710,2710,2710,2710,0
|
|
20230814,171300,21782009885,2710,2710,2710,2710,0
|
|
20230814,171200,21782009885,2710,2710,2710,2710,0
|
|
20230814,171100,21782009885,2710,2710,2710,2710,0
|
|
20230814,171000,21782009885,2710,2710,2710,2710,0
|
|
20230814,170900,21782009885,2710,2710,2710,2710,0
|
|
20230814,170800,21782009885,2710,2710,2710,2710,0
|
|
20230814,170700,21782009885,2710,2710,2710,2710,0
|
|
20230814,170600,21782009885,2710,2710,2710,2710,0
|
|
20230814,170500,21782009885,2710,2710,2710,2710,0
|
|
20230814,170400,21782009885,2710,2710,2710,2710,0
|
|
20230814,170300,21782009885,2710,2710,2710,2710,0
|
|
20230814,170200,21782009885,2710,2710,2710,2710,0
|
|
20230814,170100,21782009885,2710,2710,2710,2710,0
|
|
20230814,170000,21782009885,2710,2710,2710,2710,0
|
|
20230814,165900,21782009885,2710,2710,2710,2710,0
|
|
20230814,165800,21782009885,2710,2710,2710,2710,0
|
|
20230814,165700,21782009885,2710,2710,2710,2710,0
|
|
20230814,165600,21782009885,2710,2710,2710,2710,0
|
|
20230814,165500,21782009885,2710,2710,2710,2710,0
|
|
20230814,165400,21782009885,2710,2710,2710,2710,0
|
|
20230814,165300,21782009885,2710,2710,2710,2710,0
|
|
20230814,165200,21782009885,2710,2710,2710,2710,155469
|
|
20230814,165100,21782009885,2710,2710,2710,2710,0
|
|
20230814,165000,21782009885,2710,2710,2710,2710,0
|
|
20230814,164900,21782009885,2710,2710,2710,2710,0
|
|
20230814,164800,21782009885,2710,2710,2710,2710,0
|
|
20230814,164700,21782009885,2710,2710,2710,2710,0
|
|
20230814,164600,21782009885,2710,2710,2710,2710,0
|
|
20230814,164500,21782009885,2710,2710,2710,2710,0
|
|
20230814,164400,21782009885,2710,2710,2710,2710,0
|
|
20230814,164300,21782009885,2710,2710,2710,2710,0
|
|
20230814,164200,21782009885,2710,2710,2710,2710,0
|
|
20230814,164100,21782009885,2710,2710,2710,2710,0
|
|
20230814,164000,21782009885,2710,2710,2710,2710,0
|
|
20230814,163900,21782009885,2710,2710,2710,2710,0
|
|
20230814,163800,21782009885,2710,2710,2710,2710,0
|
|
20230814,163700,21782009885,2710,2710,2710,2710,0
|
|
20230814,163600,21782009885,2710,2710,2710,2710,0
|
|
20230814,163500,21782009885,2710,2710,2710,2710,0
|
|
20230814,163400,21782009885,2710,2710,2710,2710,0
|
|
20230814,163300,21782009885,2710,2710,2710,2710,0
|
|
20230814,163200,21782009885,2710,2710,2710,2710,0
|
|
20230814,163100,21782009885,2710,2710,2710,2710,0
|
|
20230814,163000,21782009885,2710,2710,2710,2710,0
|
|
20230814,162900,21782009885,2710,2710,2710,2710,0
|
|
20230814,162800,21782009885,2710,2710,2710,2710,0
|
|
20230814,162700,21782009885,2710,2710,2710,2710,0
|
|
20230814,162600,21782009885,2710,2710,2710,2710,0
|
|
20230814,162500,21782009885,2710,2710,2710,2710,0
|
|
20230814,162400,21782009885,2710,2710,2710,2710,0
|
|
20230814,162300,21782009885,2710,2710,2710,2710,0
|
|
20230814,162200,21782009885,2710,2710,2710,2710,155469
|
|
20230814,162100,21782009885,2710,2710,2710,2710,0
|
|
20230814,162000,21782009885,2710,2710,2710,2710,0
|
|
20230814,161900,21782009885,2710,2710,2710,2710,0
|
|
20230814,161800,21782009885,2710,2710,2710,2710,0
|
|
20230814,161700,21782009885,2710,2710,2710,2710,0
|
|
20230814,161600,21782009885,2710,2710,2710,2710,0
|
|
20230814,161500,21782009885,2710,2710,2710,2710,0
|
|
20230814,161400,21782009885,2710,2710,2710,2710,0
|
|
20230814,161300,21782009885,2710,2710,2710,2710,0
|
|
20230814,161200,21782009885,2710,2710,2710,2710,0
|
|
20230814,161100,21782009885,2710,2710,2710,2710,0
|
|
20230814,161000,21782009885,2710,2710,2710,2710,0
|
|
20230814,160900,21782009885,2710,2710,2710,2710,0
|
|
20230814,160800,21782009885,2710,2710,2710,2710,0
|
|
20230814,160700,21782009885,2710,2710,2710,2710,0
|
|
20230814,160600,21782009885,2710,2710,2710,2710,0
|
|
20230814,160500,21782009885,2710,2710,2710,2710,0
|
|
20230814,160400,21782009885,2710,2710,2710,2710,0
|
|
20230814,160300,21782009885,2710,2710,2710,2710,0
|
|
20230814,160200,21782009885,2710,2710,2710,2710,0
|
|
20230814,160100,21782009885,2710,2710,2710,2710,0
|
|
20230814,160000,21782009885,2710,2710,2710,2710,0
|
|
20230814,155900,21782009885,2710,2710,2710,2710,0
|
|
20230814,155800,21782009885,2710,2710,2710,2710,0
|
|
20230814,155700,21782009885,2710,2710,2710,2710,0
|
|
20230814,155600,21782009885,2710,2710,2710,2710,0
|
|
20230814,155500,21782009885,2710,2710,2710,2710,0
|
|
20230814,155400,21782009885,2710,2710,2710,2710,0
|
|
20230814,155300,21782009885,2710,2710,2710,2710,0
|
|
20230814,155200,21782009885,2710,2710,2710,2710,155469
|
|
20230814,155100,21782009885,2710,2710,2710,2710,0
|
|
20230814,155000,21782009885,2710,2710,2710,2710,0
|
|
20230814,154900,21782009885,2710,2710,2710,2710,0
|
|
20230814,154800,21782009885,2710,2710,2710,2710,0
|
|
20230814,154700,21782009885,2710,2710,2710,2710,0
|
|
20230814,154600,21782009885,2710,2710,2710,2710,0
|
|
20230814,154500,21782009885,2710,2710,2710,2710,0
|
|
20230814,154400,21782009885,2710,2710,2710,2710,0
|
|
20230814,154300,21782009885,2710,2710,2710,2710,0
|
|
20230814,154200,21782009885,2710,2710,2710,2710,0
|
|
20230814,154100,21782009885,2710,2710,2710,2710,0
|
|
20230814,154000,21782009885,2710,2710,2710,2710,0
|
|
20230814,153900,21782009885,2710,2710,2710,2710,0
|
|
20230814,153800,21782009885,2710,2710,2710,2710,0
|
|
20230814,153700,21782009885,2710,2710,2710,2710,0
|
|
20230814,153600,21782009885,2710,2710,2710,2710,0
|
|
20230814,153500,21782009885,2710,2710,2710,2710,0
|
|
20230814,153400,21782009885,2710,2710,2710,2710,0
|
|
20230814,153300,21782009885,2710,2710,2710,2710,0
|
|
20230814,153200,21782009885,2710,2710,2710,2710,0
|
|
20230814,153100,21782009885,2710,2710,2710,2710,0
|
|
20230814,153000,21782009885,2710,2710,2710,2710,155469
|
|
20230814,152900,21360688895,2720,2720,2720,2720,0
|
|
20230814,152800,21360688895,2720,2720,2720,2720,0
|
|
20230814,152700,21360688895,2720,2720,2720,2720,0
|
|
20230814,152600,21360688895,2720,2720,2720,2720,0
|
|
20230814,152500,21360688895,2720,2720,2720,2720,0
|
|
20230814,152400,21360688895,2720,2720,2720,2720,0
|
|
20230814,152300,21360688895,2720,2720,2720,2720,0
|
|
20230814,152200,21360688895,2720,2720,2720,2720,0
|
|
20230814,152100,21360688895,2720,2720,2720,2720,0
|
|
20230814,152000,21360688895,2720,2720,2720,2720,0
|
|
20230814,151900,21360688895,2720,2715,2720,2715,14288
|
|
20230814,151800,21321879715,2715,2710,2720,2710,20197
|
|
20230814,151700,21267064020,2715,2720,2720,2710,8391
|
|
20230814,151600,21244283750,2715,2720,2720,2715,31074
|
|
20230814,151500,21159793905,2720,2715,2720,2710,12117
|
|
20230814,151400,21126888655,2715,2715,2720,2710,10928
|
|
20230814,151300,21097216070,2715,2715,2720,2715,7584
|
|
20230814,151200,21076616100,2720,2715,2720,2715,5604
|
|
20230814,151100,21061397505,2720,2715,2720,2710,31315
|
|
20230814,151000,20976387340,2710,2715,2720,2710,8403
|
|
20230814,150900,20953580540,2715,2720,2720,2715,2803
|
|
20230814,150800,20945968790,2715,2720,2720,2715,6580
|
|
20230814,150700,20928098890,2720,2715,2720,2710,23758
|
|
20230814,150600,20863612715,2720,2715,2720,2715,1078
|
|
20230814,150500,20860682765,2715,2720,2720,2715,3938
|
|
20230814,150400,20849979175,2720,2720,2720,2715,13896
|
|
20230814,150300,20812246710,2720,2715,2720,2715,2727
|
|
20230814,150200,20804835115,2720,2720,2725,2715,13554
|
|
20230814,150100,20767968380,2720,2720,2725,2720,2400
|
|
20230814,150000,20761437455,2720,2720,2725,2720,1933
|
|
20230814,145900,20756174410,2720,2725,2725,2715,6221
|
|
20230814,145800,20739249070,2720,2720,2725,2720,2662
|
|
20230814,145700,20732005400,2720,2720,2725,2720,8273
|
|
20230814,145600,20709502340,2715,2720,2720,2715,3205
|
|
20230814,145500,20700800110,2720,2720,2725,2715,3010
|
|
20230814,145400,20692617585,2720,2715,2720,2715,29528
|
|
20230814,145300,20612349660,2715,2715,2720,2715,12856
|
|
20230814,145200,20577438630,2715,2720,2725,2715,14302
|
|
20230814,145100,20538544380,2720,2725,2725,2720,8053
|
|
20230814,145000,20516631180,2725,2720,2725,2720,3187
|
|
20230814,144900,20507956405,2725,2720,2725,2720,5636
|
|
20230814,144800,20492625135,2720,2720,2725,2720,4981
|
|
20230814,144700,20479073110,2720,2720,2725,2720,17625
|
|
20230814,144600,20431133100,2720,2715,2720,2715,3894
|
|
20230814,144500,20420557050,2715,2720,2720,2715,11578
|
|
20230814,144400,20389119045,2720,2720,2725,2720,28364
|
|
20230814,144300,20311968955,2725,2725,2730,2725,3538
|
|
20230814,144200,20302323955,2720,2730,2730,2720,25516
|
|
20230814,144100,20232787620,2730,2730,2730,2725,2430
|
|
20230814,144000,20226154350,2730,2735,2735,2725,12967
|
|
20230814,143900,20190795880,2735,2735,2735,2735,4797
|
|
20230814,143800,20177676085,2730,2730,2735,2730,4250
|
|
20230814,143700,20166073555,2725,2730,2735,2725,16098
|
|
20230814,143600,20122126960,2730,2730,2730,2725,3169
|
|
20230814,143500,20113476300,2725,2735,2735,2725,5019
|
|
20230814,143400,20099771890,2735,2730,2735,2730,2511
|
|
20230814,143300,20092914920,2730,2730,2735,2730,10903
|
|
20230814,143200,20063147505,2730,2735,2735,2730,11000
|
|
20230814,143100,20033114490,2735,2730,2735,2730,13141
|
|
20230814,143000,19997218505,2730,2725,2730,2725,4442
|
|
20230814,142900,19985099565,2725,2730,2730,2725,5225
|
|
20230814,142800,19970844465,2730,2730,2735,2725,13369
|
|
20230814,142700,19934393020,2730,2730,2735,2730,4513
|
|
20230814,142600,19922068965,2730,2735,2735,2730,3498
|
|
20230814,142500,19912513840,2730,2725,2735,2725,27062
|
|
20230814,142400,19838638490,2725,2725,2725,2720,10297
|
|
20230814,142300,19810583500,2725,2730,2730,2725,3575
|
|
20230814,142200,19800840725,2730,2725,2730,2725,3863
|
|
20230814,142100,19790309095,2725,2730,2730,2725,5192
|
|
20230814,142000,19776156750,2730,2725,2730,2725,8789
|
|
20230814,141900,19752205115,2730,2730,2730,2725,1661
|
|
20230814,141800,19747673890,2730,2725,2730,2725,2083
|
|
20230814,141700,19741993720,2730,2735,2735,2730,14602
|
|
20230814,141600,19702119720,2730,2730,2735,2725,12282
|
|
20230814,141500,19668590550,2730,2730,2735,2725,20899
|
|
20230814,141400,19611533230,2730,2730,2730,2725,19737
|
|
20230814,141300,19557658105,2725,2725,2730,2720,34035
|
|
20230814,141200,19464915885,2725,2720,2725,2720,22135
|
|
20230814,141100,19404697320,2715,2710,2715,2705,23096
|
|
20230814,141000,19342071650,2710,2705,2710,2705,12223
|
|
20230814,140900,19309005785,2705,2710,2710,2705,11681
|
|
20230814,140800,19277405375,2710,2705,2710,2705,7862
|
|
20230814,140700,19256134210,2705,2710,2710,2705,976
|
|
20230814,140600,19253492635,2710,2705,2710,2705,2272
|
|
20230814,140500,19247343975,2705,2705,2710,2705,8696
|
|
20230814,140400,19223819835,2705,2705,2710,2705,4397
|
|
20230814,140300,19211914550,2705,2705,2710,2705,8097
|
|
20230814,140200,19190010115,2705,2705,2710,2705,8463
|
|
20230814,140100,19167112040,2710,2710,2710,2705,775
|
|
20230814,140000,19165011890,2710,2705,2710,2705,10749
|
|
20230814,135900,19135933280,2705,2705,2710,2705,10333
|
|
20230814,135800,19107981580,2710,2710,2710,2710,16740
|
|
20230814,135700,19062616180,2720,2720,2720,2710,26991
|
|
20230814,135600,18989421935,2715,2715,2720,2715,2159
|
|
20230814,135500,18983549525,2715,2715,2715,2710,4189
|
|
20230814,135400,18972180645,2715,2720,2720,2715,4096
|
|
20230814,135300,18961045790,2720,2715,2720,2710,4500
|
|
20230814,135200,18948847440,2715,2720,2720,2715,4293
|
|
20230814,135100,18937189640,2720,2720,2720,2715,1629
|
|
20230814,135000,18932758775,2715,2715,2715,2710,3559
|
|
20230814,134900,18923098320,2715,2720,2720,2710,7097
|
|
20230814,134800,18903828480,2720,2715,2720,2715,2268
|
|
20230814,134700,18897669910,2720,2720,2720,2715,1943
|
|
20230814,134600,18892390700,2720,2720,2720,2715,6529
|
|
20230814,134500,18874644775,2720,2715,2720,2715,3008
|
|
20230814,134400,18866478040,2715,2715,2720,2715,6394
|
|
20230814,134300,18849118220,2715,2715,2720,2715,3518
|
|
20230814,134200,18839566245,2720,2720,2720,2715,37833
|
|
20230814,134100,18736764735,2720,2720,2725,2720,771
|
|
20230814,134000,18734666550,2720,2725,2725,2720,5861
|
|
20230814,133900,18718723840,2720,2725,2725,2720,8051
|
|
20230814,133800,18696808050,2725,2725,2725,2720,2369
|
|
20230814,133700,18690354900,2725,2730,2730,2720,7234
|
|
20230814,133600,18670642205,2730,2725,2730,2725,2543
|
|
20230814,133500,18663700765,2730,2725,2730,2720,2622
|
|
20230814,133400,18656554905,2725,2720,2725,2720,5852
|
|
20230814,133300,18640612875,2720,2720,2725,2720,2337
|
|
20230814,133200,18634252095,2720,2725,2725,2720,4304
|
|
20230814,133100,18622527470,2725,2725,2730,2725,5972
|
|
20230814,133000,18606253300,2725,2725,2725,2720,9174
|
|
20230814,132900,18581286725,2725,2725,2730,2725,8354
|
|
20230814,132800,18558521565,2730,2730,2735,2725,5978
|
|
20230814,132700,18542203855,2730,2730,2735,2720,20465
|
|
20230814,132600,18486386420,2730,2735,2735,2725,10500
|
|
20230814,132500,18457719795,2735,2735,2740,2730,17839
|
|
20230814,132400,18408930480,2735,2730,2735,2725,12715
|
|
20230814,132300,18374242160,2725,2730,2735,2720,66475
|
|
20230814,132200,18192779610,2730,2730,2730,2725,18193
|
|
20230814,132100,18143112730,2730,2725,2730,2720,15359
|
|
20230814,132000,18101258020,2730,2725,2730,2725,13148
|
|
20230814,131900,18065371855,2730,2730,2730,2725,3477
|
|
20230814,131800,18055887750,2730,2725,2730,2720,26652
|
|
20230814,131700,17983144325,2720,2725,2725,2720,10868
|
|
20230814,131600,17953530420,2720,2720,2725,2720,9034
|
|
20230814,131500,17928915750,2725,2710,2725,2710,19510
|
|
20230814,131400,17875860755,2710,2715,2715,2710,9958
|
|
20230814,131300,17848832200,2715,2715,2720,2715,2864
|
|
20230814,131200,17841056310,2715,2715,2715,2715,1792
|
|
20230814,131100,17836191030,2715,2715,2720,2715,4702
|
|
20230814,131000,17823425075,2715,2715,2720,2715,4892
|
|
20230814,130900,17810143095,2715,2720,2725,2715,10754
|
|
20230814,130800,17780900535,2720,2720,2725,2720,3881
|
|
20230814,130700,17770340145,2720,2720,2725,2720,4960
|
|
20230814,130600,17756833975,2720,2725,2725,2720,1977
|
|
20230814,130500,17751449625,2725,2725,2730,2720,52601
|
|
20230814,130400,17608078145,2725,2720,2725,2715,49092
|
|
20230814,130300,17474435175,2715,2710,2720,2710,16500
|
|
20230814,130200,17429632430,2710,2715,2715,2710,4621
|
|
20230814,130100,17417088095,2710,2705,2715,2705,8908
|
|
20230814,130000,17392940820,2705,2705,2710,2705,18796
|
|
20230814,125900,17342067540,2705,2700,2705,2700,79
|
|
20230814,125800,17341853940,2700,2700,2705,2700,1294
|
|
20230814,125700,17338360030,2700,2700,2700,2700,930
|
|
20230814,125600,17335849030,2700,2700,2700,2695,6452
|
|
20230814,125500,17318428670,2700,2705,2705,2700,9572
|
|
20230814,125400,17292583190,2700,2705,2705,2700,1208
|
|
20230814,125300,17289316445,2705,2700,2705,2700,2342
|
|
20230814,125200,17282987500,2700,2705,2705,2700,1080
|
|
20230814,125100,17280071390,2705,2705,2705,2700,85
|
|
20230814,125000,17279841705,2705,2705,2705,2700,1007
|
|
20230814,124900,17277120270,2705,2705,2705,2705,1081
|
|
20230814,124800,17274196165,2705,2705,2710,2705,5185
|
|
20230814,124700,17260170690,2700,2705,2705,2700,3564
|
|
20230814,124600,17250530075,2705,2705,2705,2700,1377
|
|
20230814,124500,17246806380,2705,2705,2705,2705,1465
|
|
20230814,124400,17242843555,2705,2710,2710,2700,5344
|
|
20230814,124300,17228382000,2705,2710,2710,2705,1763
|
|
20230814,124200,17223605505,2705,2710,2710,2705,13150
|
|
20230814,124100,17188029075,2710,2710,2710,2705,2194
|
|
20230814,124000,17182086850,2710,2710,2710,2710,2378
|
|
20230814,123900,17175642470,2710,2705,2710,2705,3027
|
|
20230814,123800,17167444420,2705,2705,2710,2705,2996
|
|
20230814,123700,17159338225,2705,2710,2710,2705,30824
|
|
20230814,123600,17075864135,2710,2705,2710,2705,1096
|
|
20230814,123500,17072896115,2705,2705,2710,2705,3887
|
|
20230814,123400,17062365570,2705,2710,2710,2705,1619
|
|
20230814,123300,17057985565,2705,2705,2710,2705,3882
|
|
20230814,123200,17047484330,2705,2710,2710,2705,3671
|
|
20230814,123100,17037552615,2705,2710,2710,2705,3327
|
|
20230814,123000,17028551250,2710,2705,2710,2705,5126
|
|
20230814,122900,17014682760,2705,2700,2710,2700,32866
|
|
20230814,122800,16925819570,2700,2700,2700,2695,1083
|
|
20230814,122700,16922900745,2695,2695,2700,2695,1138
|
|
20230814,122600,16919832940,2695,2700,2700,2695,2120
|
|
20230814,122500,16914109565,2695,2695,2695,2695,120
|
|
20230814,122400,16913786165,2695,2700,2700,2695,2622
|
|
20230814,122300,16906719495,2700,2700,2705,2700,9537
|
|
20230814,122200,16880967585,2700,2700,2705,2695,75165
|
|
20230814,122100,16678057815,2700,2695,2700,2690,14049
|
|
20230814,122000,16640203465,2695,2695,2695,2695,18
|
|
20230814,121900,16640154955,2690,2690,2690,2690,1529
|
|
20230814,121800,16636041945,2695,2690,2695,2685,8160
|
|
20230814,121700,16614092965,2695,2695,2695,2690,1746
|
|
20230814,121600,16609393045,2690,2695,2695,2690,2128
|
|
20230814,121500,16603659870,2695,2695,2695,2690,4202
|
|
20230814,121400,16592338345,2695,2690,2695,2685,8157
|
|
20230814,121300,16570396965,2685,2690,2690,2685,1119
|
|
20230814,121200,16567387145,2690,2690,2690,2685,1414
|
|
20230814,121100,16563583690,2690,2685,2690,2685,1687
|
|
20230814,121000,16559053025,2685,2690,2690,2685,1896
|
|
20230814,120900,16553962010,2685,2680,2690,2680,6067
|
|
20230814,120800,16537675360,2680,2685,2685,2680,326
|
|
20230814,120700,16536801275,2685,2680,2685,2680,3020
|
|
20230814,120600,16528697675,2680,2685,2685,2680,1765
|
|
20230814,120500,16523967150,2680,2690,2690,2680,3112
|
|
20230814,120400,16515616135,2690,2680,2690,2680,4255
|
|
20230814,120300,16504210280,2685,2685,2685,2680,8297
|
|
20230814,120200,16481936065,2685,2680,2685,2680,3002
|
|
20230814,120100,16473885550,2680,2680,2685,2680,5877
|
|
20230814,120000,16458134795,2680,2680,2685,2680,2680
|
|
20230814,115900,16450952360,2680,2680,2685,2680,1451
|
|
20230814,115800,16447063660,2680,2680,2685,2680,3527
|
|
20230814,115700,16437610095,2685,2690,2690,2685,7349
|
|
20230814,115600,16417877305,2690,2685,2690,2685,3230
|
|
20230814,115500,16409189835,2690,2680,2690,2680,5398
|
|
20230814,115400,16394696340,2685,2675,2685,2670,10657
|
|
20230814,115300,16366144720,2675,2675,2675,2670,2087
|
|
20230814,115200,16360564695,2670,2675,2675,2670,5465
|
|
20230814,115100,16345963315,2675,2680,2680,2675,7562
|
|
20230814,115000,16325734910,2675,2680,2680,2675,565
|
|
20230814,114900,16324221710,2675,2675,2680,2675,1817
|
|
20230814,114800,16319361170,2680,2675,2680,2675,1666
|
|
20230814,114700,16314902290,2675,2675,2675,2675,1022
|
|
20230814,114600,16312168440,2675,2680,2680,2675,1999
|
|
20230814,114500,16306820900,2675,2675,2675,2670,3641
|
|
20230814,114400,16297081485,2675,2675,2675,2670,1858
|
|
20230814,114300,16292112335,2680,2675,2680,2670,8137
|
|
20230814,114200,16270352420,2675,2670,2675,2670,5168
|
|
20230814,114100,16256539040,2675,2670,2675,2670,3535
|
|
20230814,114000,16247087585,2675,2675,2675,2670,696
|
|
20230814,113900,16245227060,2670,2680,2680,2670,1627
|
|
20230814,113800,16240877135,2680,2675,2680,2675,246
|
|
20230814,113700,16240218980,2670,2675,2675,2670,975
|
|
20230814,113600,16237615105,2680,2675,2680,2670,15813
|
|
20230814,113500,16195386560,2680,2675,2680,2670,403
|
|
20230814,113400,16194308630,2675,2675,2675,2670,2946
|
|
20230814,113300,16186440960,2675,2680,2680,2675,3607
|
|
20230814,113200,16176791695,2675,2675,2680,2670,3429
|
|
20230814,113100,16167620515,2670,2670,2680,2670,3149
|
|
20230814,113000,16159208150,2670,2680,2680,2670,199
|
|
20230814,112900,16158676070,2680,2670,2680,2670,4988
|
|
20230814,112800,16145333215,2670,2675,2675,2670,2554
|
|
20230814,112700,16138511315,2670,2670,2675,2670,11032
|
|
20230814,112600,16109055595,2670,2675,2675,2670,3487
|
|
20230814,112500,16099741740,2675,2675,2675,2670,2655
|
|
20230814,112400,16092645625,2670,2670,2675,2670,6162
|
|
20230814,112300,16076163010,2670,2675,2675,2670,7751
|
|
20230814,112200,16055432540,2670,2670,2675,2670,4307
|
|
20230814,112100,16043928165,2665,2665,2670,2665,7182
|
|
20230814,112000,16024782585,2665,2665,2670,2665,3993
|
|
20230814,111900,16014139070,2665,2670,2670,2665,24825
|
|
20230814,111800,15947972705,2670,2670,2675,2665,46133
|
|
20230814,111700,15824828980,2675,2670,2675,2670,9738
|
|
20230814,111600,15798824860,2670,2670,2675,2670,6360
|
|
20230814,111500,15781838055,2675,2670,2675,2670,9981
|
|
20230814,111400,15755175590,2670,2675,2675,2670,31264
|
|
20230814,111300,15671561080,2675,2680,2680,2675,33235
|
|
20230814,111200,15582538355,2680,2690,2690,2680,3460
|
|
20230814,111100,15573263125,2685,2685,2685,2680,3874
|
|
20230814,111000,15562870295,2685,2685,2690,2685,1788
|
|
20230814,110900,15558069290,2685,2690,2690,2685,475
|
|
20230814,110800,15556792710,2690,2690,2690,2685,3064
|
|
20230814,110700,15548565540,2685,2685,2690,2685,3321
|
|
20230814,110600,15539646810,2680,2680,2690,2680,4136
|
|
20230814,110500,15528555520,2685,2680,2685,2680,2097
|
|
20230814,110400,15522932520,2680,2685,2685,2680,1340
|
|
20230814,110300,15519339200,2680,2685,2685,2680,12754
|
|
20230814,110200,15485158440,2685,2680,2685,2680,2845
|
|
20230814,110100,15477532725,2680,2680,2685,2680,23187
|
|
20230814,110000,15415390910,2685,2690,2690,2680,6192
|
|
20230814,105900,15398771590,2690,2680,2690,2680,5857
|
|
20230814,105800,15383050680,2680,2680,2680,2680,3547
|
|
20230814,105700,15373544720,2685,2685,2690,2680,17330
|
|
20230814,105600,15327020805,2685,2690,2690,2685,8941
|
|
20230814,105500,15303003115,2690,2690,2690,2690,2011
|
|
20230814,105400,15297593525,2685,2690,2690,2685,2795
|
|
20230814,105300,15290087750,2690,2690,2690,2685,3619
|
|
20230814,105200,15280353935,2690,2685,2690,2685,9511
|
|
20230814,105100,15254774915,2690,2685,2690,2685,3950
|
|
20230814,105000,15244158625,2685,2685,2690,2685,2068
|
|
20230814,104900,15238597150,2690,2690,2690,2685,836
|
|
20230814,104800,15236351790,2690,2690,2690,2685,6860
|
|
20230814,104700,15217926925,2685,2685,2690,2685,2505
|
|
20230814,104600,15211195495,2685,2690,2690,2685,1522
|
|
20230814,104500,15207105010,2690,2685,2690,2685,3378
|
|
20230814,104400,15198034045,2685,2685,2690,2685,1411
|
|
20230814,104300,15194245440,2685,2685,2690,2680,6385
|
|
20230814,104200,15177117875,2690,2685,2690,2685,4966
|
|
20230814,104100,15163783725,2690,2685,2690,2680,7433
|
|
20230814,104000,15143829790,2685,2685,2690,2685,4161
|
|
20230814,103900,15132651215,2685,2690,2690,2685,977
|
|
20230814,103800,15130026915,2685,2685,2690,2680,1353
|
|
20230814,103700,15126394070,2685,2685,2690,2685,8876
|
|
20230814,103600,15102560695,2685,2690,2695,2685,14600
|
|
20230814,103500,15063295680,2695,2695,2700,2690,23401
|
|
20230814,103400,15000279650,2700,2700,2705,2695,18069
|
|
20230814,103300,14951520735,2700,2695,2705,2695,6027
|
|
20230814,103200,14935247815,2695,2700,2705,2695,11733
|
|
20230814,103100,14903574620,2705,2700,2705,2695,15106
|
|
20230814,103000,14862780115,2700,2695,2700,2695,4674
|
|
20230814,102900,14850160980,2695,2695,2700,2695,1681
|
|
20230814,102800,14845626000,2695,2705,2705,2695,25689
|
|
20230814,102700,14776210625,2705,2690,2705,2690,27165
|
|
20230814,102600,14702880240,2695,2690,2695,2685,20453
|
|
20230814,102500,14647811885,2685,2685,2690,2685,4331
|
|
20230814,102400,14636167240,2690,2685,2690,2680,1277
|
|
20230814,102300,14632739190,2685,2690,2690,2680,8043
|
|
20230814,102200,14611173785,2680,2685,2690,2680,2210
|
|
20230814,102100,14605242730,2685,2685,2685,2680,16661
|
|
20230814,102000,14560519830,2685,2685,2685,2680,1183
|
|
20230814,101900,14557344575,2680,2680,2680,2680,4387
|
|
20230814,101800,14545587415,2680,2685,2685,2680,1432
|
|
20230814,101700,14541749545,2680,2680,2685,2675,5842
|
|
20230814,101600,14526090930,2675,2680,2685,2675,10547
|
|
20230814,101500,14497837400,2685,2680,2685,2675,5975
|
|
20230814,101400,14481823430,2680,2675,2680,2675,9011
|
|
20230814,101300,14457691285,2675,2680,2680,2675,6219
|
|
20230814,101200,14441025285,2675,2680,2685,2675,2975
|
|
20230814,101100,14433059620,2680,2680,2685,2675,5451
|
|
20230814,101000,14418464170,2680,2680,2685,2675,8387
|
|
20230814,100900,14395996610,2680,2680,2685,2675,10173
|
|
20230814,100800,14368764720,2685,2680,2690,2680,25128
|
|
20230814,100700,14301322955,2680,2675,2680,2675,11043
|
|
20230814,100600,14271754015,2675,2675,2675,2670,7463
|
|
20230814,100500,14251796385,2670,2675,2680,2670,7460
|
|
20230814,100400,14231840915,2675,2680,2685,2670,17294
|
|
20230814,100300,14185563050,2685,2665,2685,2665,44680
|
|
20230814,100200,14066113505,2665,2665,2670,2660,30387
|
|
20230814,100100,13985177325,2665,2665,2670,2665,4975
|
|
20230814,100000,13971917450,2665,2675,2675,2665,8675
|
|
20230814,095900,13948767370,2670,2675,2675,2670,10764
|
|
20230814,095800,13920024235,2670,2670,2675,2665,6351
|
|
20230814,095700,13903066230,2670,2670,2675,2665,31784
|
|
20230814,095600,13818226780,2675,2675,2680,2670,77930
|
|
20230814,095500,13610004030,2675,2680,2680,2675,18691
|
|
20230814,095400,13559949525,2680,2680,2680,2675,8835
|
|
20230814,095300,13536273715,2680,2680,2685,2675,15166
|
|
20230814,095200,13495625170,2685,2680,2685,2680,7788
|
|
20230814,095100,13474751170,2680,2680,2685,2675,34083
|
|
20230814,095000,13383463820,2680,2685,2685,2680,11882
|
|
20230814,094900,13351607955,2680,2685,2690,2680,32588
|
|
20230814,094800,13264229220,2685,2680,2690,2680,21240
|
|
20230814,094700,13207202105,2680,2675,2685,2670,68724
|
|
20230814,094600,13023279795,2680,2680,2685,2675,104324
|
|
20230814,094500,12743903755,2685,2690,2690,2680,28346
|
|
20230814,094400,12667794510,2685,2690,2690,2685,23056
|
|
20230814,094300,12605847680,2690,2690,2690,2685,19728
|
|
20230814,094200,12552872595,2690,2685,2690,2685,27353
|
|
20230814,094100,12479382665,2685,2685,2690,2680,67866
|
|
20230814,094000,12297325655,2680,2690,2695,2680,83107
|
|
20230814,093900,12074273745,2690,2690,2695,2685,69877
|
|
20230814,093800,11886479560,2690,2705,2710,2690,225224
|
|
20230814,093700,11278710730,2710,2710,2710,2705,18889
|
|
20230814,093600,11227596420,2710,2710,2715,2705,31794
|
|
20230814,093500,11141477940,2705,2715,2715,2705,46709
|
|
20230814,093400,11014883425,2715,2730,2735,2715,62013
|
|
20230814,093300,10846022650,2730,2735,2735,2725,21558
|
|
20230814,093200,10787188390,2730,2730,2735,2725,13753
|
|
20230814,093100,10749621775,2730,2715,2730,2715,28165
|
|
20230814,093000,10672933325,2715,2710,2720,2710,17032
|
|
20230814,092900,10626724930,2710,2710,2715,2705,10030
|
|
20230814,092800,10599568745,2715,2710,2715,2705,42520
|
|
20230814,092700,10484330355,2710,2710,2715,2705,34985
|
|
20230814,092600,10389556765,2715,2710,2715,2710,24904
|
|
20230814,092500,10322049880,2710,2720,2720,2710,27604
|
|
20230814,092400,10247099690,2715,2725,2725,2715,16598
|
|
20230814,092300,10201960595,2725,2720,2725,2715,35071
|
|
20230814,092200,10106687040,2720,2730,2730,2715,49603
|
|
20230814,092100,9971603385,2725,2735,2735,2725,63242
|
|
20230814,092000,9798899140,2730,2725,2735,2725,48552
|
|
20230814,091900,9666347030,2725,2710,2725,2710,29778
|
|
20230814,091800,9585415520,2715,2700,2715,2695,101235
|
|
20230814,091700,9311423245,2700,2705,2710,2700,74952
|
|
20230814,091600,9108884180,2705,2715,2720,2695,185528
|
|
20230814,091500,8607065455,2710,2715,2730,2710,126502
|
|
20230814,091400,8263191640,2720,2730,2730,2720,89775
|
|
20230814,091300,8018746580,2725,2720,2730,2720,37810
|
|
20230814,091200,7915701515,2725,2740,2740,2720,74769
|
|
20230814,091100,7711700160,2740,2735,2745,2725,29344
|
|
20230814,091000,7631543990,2735,2750,2750,2730,66341
|
|
20230814,090900,7449806325,2745,2750,2755,2730,58076
|
|
20230814,090800,7290419855,2750,2735,2750,2730,42523
|
|
20230814,090700,7173891185,2735,2745,2755,2725,85562
|
|
20230814,090600,6939781170,2740,2740,2765,2740,143479
|
|
20230814,090500,6545511085,2740,2715,2740,2705,268582
|
|
20230814,090400,5815202845,2710,2750,2755,2705,397955
|
|
20230814,090300,4730015765,2755,2775,2775,2750,239043
|
|
20230814,090200,4070218490,2770,2755,2780,2745,181031
|
|
20230814,090100,3570289435,2750,2790,2790,2745,406656
|
|
20230814,090000,2446560565,2795,2780,2805,2775,874506
|