595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185200,115215665065,2720,2720,2720,2720,484260
|
|
20230825,185100,115215665065,2720,2720,2720,2720,0
|
|
20230825,185000,115215665065,2720,2720,2720,2720,0
|
|
20230825,184900,115215665065,2720,2720,2720,2720,0
|
|
20230825,184800,115215665065,2720,2720,2720,2720,0
|
|
20230825,184700,115215665065,2720,2720,2720,2720,0
|
|
20230825,184600,115215665065,2720,2720,2720,2720,0
|
|
20230825,184500,115215665065,2720,2720,2720,2720,0
|
|
20230825,184400,115215665065,2720,2720,2720,2720,0
|
|
20230825,184300,115215665065,2720,2720,2720,2720,0
|
|
20230825,184200,115215665065,2720,2720,2720,2720,0
|
|
20230825,184100,115215665065,2720,2720,2720,2720,0
|
|
20230825,184000,115215665065,2720,2720,2720,2720,0
|
|
20230825,183900,115215665065,2720,2720,2720,2720,0
|
|
20230825,183800,115215665065,2720,2720,2720,2720,0
|
|
20230825,183700,115215665065,2720,2720,2720,2720,0
|
|
20230825,183600,115215665065,2720,2720,2720,2720,0
|
|
20230825,183500,115215665065,2720,2720,2720,2720,0
|
|
20230825,183400,115215665065,2720,2720,2720,2720,0
|
|
20230825,183300,115215665065,2720,2720,2720,2720,0
|
|
20230825,183200,115215665065,2720,2720,2720,2720,0
|
|
20230825,183100,115215665065,2720,2720,2720,2720,0
|
|
20230825,183000,115215665065,2720,2720,2720,2720,0
|
|
20230825,182900,115215665065,2720,2720,2720,2720,0
|
|
20230825,182800,115215665065,2720,2720,2720,2720,0
|
|
20230825,182700,115215665065,2720,2720,2720,2720,0
|
|
20230825,182600,115215665065,2720,2720,2720,2720,0
|
|
20230825,182500,115215665065,2720,2720,2720,2720,0
|
|
20230825,182400,115215665065,2720,2720,2720,2720,0
|
|
20230825,182300,115215665065,2720,2720,2720,2720,0
|
|
20230825,182200,115215665065,2720,2720,2720,2720,484260
|
|
20230825,182100,115215665065,2720,2720,2720,2720,0
|
|
20230825,182000,115215665065,2720,2720,2720,2720,0
|
|
20230825,181900,115215665065,2720,2720,2720,2720,0
|
|
20230825,181800,115215665065,2720,2720,2720,2720,0
|
|
20230825,181700,115215665065,2720,2720,2720,2720,0
|
|
20230825,181600,115215665065,2720,2720,2720,2720,0
|
|
20230825,181500,115215665065,2720,2720,2720,2720,0
|
|
20230825,181400,115215665065,2720,2720,2720,2720,0
|
|
20230825,181300,115215665065,2720,2720,2720,2720,0
|
|
20230825,181200,115215665065,2720,2720,2720,2720,0
|
|
20230825,181100,115215665065,2720,2720,2720,2720,0
|
|
20230825,181000,115215665065,2720,2720,2720,2720,0
|
|
20230825,180900,115215665065,2720,2720,2720,2720,0
|
|
20230825,180800,115215665065,2720,2720,2720,2720,0
|
|
20230825,180700,115215665065,2720,2720,2720,2720,0
|
|
20230825,180600,115215665065,2720,2720,2720,2720,0
|
|
20230825,180500,115215665065,2720,2720,2720,2720,0
|
|
20230825,180400,115215665065,2720,2720,2720,2720,0
|
|
20230825,180300,115215665065,2720,2720,2720,2720,0
|
|
20230825,180200,115215665065,2720,2720,2720,2720,0
|
|
20230825,180100,115215665065,2720,2720,2720,2720,0
|
|
20230825,180000,115215665065,2720,2720,2720,2720,0
|
|
20230825,175900,115215665065,2720,2720,2720,2720,0
|
|
20230825,175800,115215665065,2720,2720,2720,2720,0
|
|
20230825,175700,115215665065,2720,2720,2720,2720,0
|
|
20230825,175600,115215665065,2720,2720,2720,2720,0
|
|
20230825,175500,115215665065,2720,2720,2720,2720,0
|
|
20230825,175400,115215665065,2720,2720,2720,2720,0
|
|
20230825,175300,115215665065,2720,2720,2720,2720,0
|
|
20230825,175200,115215665065,2720,2720,2720,2720,484260
|
|
20230825,175100,115215665065,2720,2720,2720,2720,0
|
|
20230825,175000,115215665065,2720,2720,2720,2720,0
|
|
20230825,174900,115215665065,2720,2720,2720,2720,0
|
|
20230825,174800,115215665065,2720,2720,2720,2720,0
|
|
20230825,174700,115215665065,2720,2720,2720,2720,0
|
|
20230825,174600,115215665065,2720,2720,2720,2720,0
|
|
20230825,174500,115215665065,2720,2720,2720,2720,0
|
|
20230825,174400,115215665065,2720,2720,2720,2720,0
|
|
20230825,174300,115215665065,2720,2720,2720,2720,0
|
|
20230825,174200,115215665065,2720,2720,2720,2720,0
|
|
20230825,174100,115215665065,2720,2720,2720,2720,0
|
|
20230825,174000,115215665065,2720,2720,2720,2720,0
|
|
20230825,173900,115215665065,2720,2720,2720,2720,0
|
|
20230825,173800,115215665065,2720,2720,2720,2720,0
|
|
20230825,173700,115215665065,2720,2720,2720,2720,0
|
|
20230825,173600,115215665065,2720,2720,2720,2720,0
|
|
20230825,173500,115215665065,2720,2720,2720,2720,0
|
|
20230825,173400,115215665065,2720,2720,2720,2720,0
|
|
20230825,173300,115215665065,2720,2720,2720,2720,0
|
|
20230825,173200,115215665065,2720,2720,2720,2720,0
|
|
20230825,173100,115215665065,2720,2720,2720,2720,0
|
|
20230825,173000,115215665065,2720,2720,2720,2720,0
|
|
20230825,172900,115215665065,2720,2720,2720,2720,0
|
|
20230825,172800,115215665065,2720,2720,2720,2720,0
|
|
20230825,172700,115215665065,2720,2720,2720,2720,0
|
|
20230825,172600,115215665065,2720,2720,2720,2720,0
|
|
20230825,172500,115215665065,2720,2720,2720,2720,0
|
|
20230825,172400,115215665065,2720,2720,2720,2720,0
|
|
20230825,172300,115215665065,2720,2720,2720,2720,0
|
|
20230825,172200,115215665065,2720,2720,2720,2720,484260
|
|
20230825,172100,115215665065,2720,2720,2720,2720,0
|
|
20230825,172000,115215665065,2720,2720,2720,2720,0
|
|
20230825,171900,115215665065,2720,2720,2720,2720,0
|
|
20230825,171800,115215665065,2720,2720,2720,2720,0
|
|
20230825,171700,115215665065,2720,2720,2720,2720,0
|
|
20230825,171600,115215665065,2720,2720,2720,2720,0
|
|
20230825,171500,115215665065,2720,2720,2720,2720,0
|
|
20230825,171400,115215665065,2720,2720,2720,2720,0
|
|
20230825,171300,115215665065,2720,2720,2720,2720,0
|
|
20230825,171200,115215665065,2720,2720,2720,2720,0
|
|
20230825,171100,115215665065,2720,2720,2720,2720,0
|
|
20230825,171000,115215665065,2720,2720,2720,2720,0
|
|
20230825,170900,115215665065,2720,2720,2720,2720,0
|
|
20230825,170800,115215665065,2720,2720,2720,2720,0
|
|
20230825,170700,115215665065,2720,2720,2720,2720,0
|
|
20230825,170600,115215665065,2720,2720,2720,2720,0
|
|
20230825,170500,115215665065,2720,2720,2720,2720,0
|
|
20230825,170400,115215665065,2720,2720,2720,2720,0
|
|
20230825,170300,115215665065,2720,2720,2720,2720,0
|
|
20230825,170200,115215665065,2720,2720,2720,2720,0
|
|
20230825,170100,115215665065,2720,2720,2720,2720,0
|
|
20230825,170000,115215665065,2720,2720,2720,2720,0
|
|
20230825,165900,115215665065,2720,2720,2720,2720,0
|
|
20230825,165800,115215665065,2720,2720,2720,2720,0
|
|
20230825,165700,115215665065,2720,2720,2720,2720,0
|
|
20230825,165600,115215665065,2720,2720,2720,2720,0
|
|
20230825,165500,115215665065,2720,2720,2720,2720,0
|
|
20230825,165400,115215665065,2720,2720,2720,2720,0
|
|
20230825,165300,115215665065,2720,2720,2720,2720,0
|
|
20230825,165200,115215665065,2720,2720,2720,2720,484260
|
|
20230825,165100,115215665065,2720,2720,2720,2720,0
|
|
20230825,165000,115215665065,2720,2720,2720,2720,0
|
|
20230825,164900,115215665065,2720,2720,2720,2720,0
|
|
20230825,164800,115215665065,2720,2720,2720,2720,0
|
|
20230825,164700,115215665065,2720,2720,2720,2720,0
|
|
20230825,164600,115215665065,2720,2720,2720,2720,0
|
|
20230825,164500,115215665065,2720,2720,2720,2720,0
|
|
20230825,164400,115215665065,2720,2720,2720,2720,0
|
|
20230825,164300,115215665065,2720,2720,2720,2720,0
|
|
20230825,164200,115215665065,2720,2720,2720,2720,0
|
|
20230825,164100,115215665065,2720,2720,2720,2720,0
|
|
20230825,164000,115215665065,2720,2720,2720,2720,0
|
|
20230825,163900,115215665065,2720,2720,2720,2720,0
|
|
20230825,163800,115215665065,2720,2720,2720,2720,0
|
|
20230825,163700,115215665065,2720,2720,2720,2720,0
|
|
20230825,163600,115215665065,2720,2720,2720,2720,0
|
|
20230825,163500,115215665065,2720,2720,2720,2720,0
|
|
20230825,163400,115215665065,2720,2720,2720,2720,0
|
|
20230825,163300,115215665065,2720,2720,2720,2720,0
|
|
20230825,163200,115215665065,2720,2720,2720,2720,0
|
|
20230825,163100,115215665065,2720,2720,2720,2720,0
|
|
20230825,163000,115215665065,2720,2720,2720,2720,0
|
|
20230825,162900,115215665065,2720,2720,2720,2720,0
|
|
20230825,162800,115215665065,2720,2720,2720,2720,0
|
|
20230825,162700,115215665065,2720,2720,2720,2720,0
|
|
20230825,162600,115215665065,2720,2720,2720,2720,0
|
|
20230825,162500,115215665065,2720,2720,2720,2720,0
|
|
20230825,162400,115215665065,2720,2720,2720,2720,0
|
|
20230825,162300,115215665065,2720,2720,2720,2720,0
|
|
20230825,162200,115215665065,2720,2720,2720,2720,484260
|
|
20230825,162100,115215665065,2720,2720,2720,2720,0
|
|
20230825,162000,115215665065,2720,2720,2720,2720,0
|
|
20230825,161900,115215665065,2720,2720,2720,2720,0
|
|
20230825,161800,115215665065,2720,2720,2720,2720,0
|
|
20230825,161700,115215665065,2720,2720,2720,2720,0
|
|
20230825,161600,115215665065,2720,2720,2720,2720,0
|
|
20230825,161500,115215665065,2720,2720,2720,2720,0
|
|
20230825,161400,115215665065,2720,2720,2720,2720,0
|
|
20230825,161300,115215665065,2720,2720,2720,2720,0
|
|
20230825,161200,115215665065,2720,2720,2720,2720,0
|
|
20230825,161100,115215665065,2720,2720,2720,2720,0
|
|
20230825,161000,115215665065,2720,2720,2720,2720,0
|
|
20230825,160900,115215665065,2720,2720,2720,2720,0
|
|
20230825,160800,115215665065,2720,2720,2720,2720,0
|
|
20230825,160700,115215665065,2720,2720,2720,2720,0
|
|
20230825,160600,115215665065,2720,2720,2720,2720,0
|
|
20230825,160500,115215665065,2720,2720,2720,2720,0
|
|
20230825,160400,115215665065,2720,2720,2720,2720,0
|
|
20230825,160300,115215665065,2720,2720,2720,2720,0
|
|
20230825,160200,115215665065,2720,2720,2720,2720,0
|
|
20230825,160100,115215665065,2720,2720,2720,2720,0
|
|
20230825,160000,115215665065,2720,2720,2720,2720,0
|
|
20230825,155900,115215665065,2720,2720,2720,2720,0
|
|
20230825,155800,115215665065,2720,2720,2720,2720,0
|
|
20230825,155700,115215665065,2720,2720,2720,2720,0
|
|
20230825,155600,115215665065,2720,2720,2720,2720,0
|
|
20230825,155500,115215665065,2720,2720,2720,2720,0
|
|
20230825,155400,115215665065,2720,2720,2720,2720,0
|
|
20230825,155300,115215665065,2720,2720,2720,2720,0
|
|
20230825,155200,115215665065,2720,2720,2720,2720,484260
|
|
20230825,155100,115215665065,2720,2720,2720,2720,0
|
|
20230825,155000,115215665065,2720,2720,2720,2720,0
|
|
20230825,154900,115215665065,2720,2720,2720,2720,0
|
|
20230825,154800,115215665065,2720,2720,2720,2720,0
|
|
20230825,154700,115215665065,2720,2720,2720,2720,0
|
|
20230825,154600,115215665065,2720,2720,2720,2720,0
|
|
20230825,154500,115215665065,2720,2720,2720,2720,0
|
|
20230825,154400,115215665065,2720,2720,2720,2720,0
|
|
20230825,154300,115215665065,2720,2720,2720,2720,0
|
|
20230825,154200,115215665065,2720,2720,2720,2720,0
|
|
20230825,154100,115215665065,2720,2720,2720,2720,0
|
|
20230825,154000,115215665065,2720,2720,2720,2720,0
|
|
20230825,153900,115215665065,2720,2720,2720,2720,0
|
|
20230825,153800,115215665065,2720,2720,2720,2720,0
|
|
20230825,153700,115215665065,2720,2720,2720,2720,0
|
|
20230825,153600,115215665065,2720,2720,2720,2720,0
|
|
20230825,153500,115215665065,2720,2720,2720,2720,0
|
|
20230825,153400,115215665065,2720,2720,2720,2720,0
|
|
20230825,153300,115215665065,2720,2720,2720,2720,0
|
|
20230825,153200,115215665065,2720,2720,2720,2720,0
|
|
20230825,153100,115215665065,2720,2720,2720,2720,0
|
|
20230825,153000,115215665065,2720,2720,2720,2720,484260
|
|
20230825,152900,113898477865,2735,2735,2735,2735,0
|
|
20230825,152800,113898477865,2735,2735,2735,2735,0
|
|
20230825,152700,113898477865,2735,2735,2735,2735,0
|
|
20230825,152600,113898477865,2735,2735,2735,2735,0
|
|
20230825,152500,113898477865,2735,2735,2735,2735,0
|
|
20230825,152400,113898477865,2735,2735,2735,2735,0
|
|
20230825,152300,113898477865,2735,2735,2735,2735,0
|
|
20230825,152200,113898477865,2735,2735,2735,2735,0
|
|
20230825,152100,113898477865,2735,2735,2735,2735,0
|
|
20230825,152000,113898477865,2735,2735,2735,2735,0
|
|
20230825,151900,113898477865,2735,2745,2745,2725,81047
|
|
20230825,151800,113676943015,2745,2745,2745,2740,44299
|
|
20230825,151700,113555460140,2745,2740,2745,2735,20837
|
|
20230825,151600,113498352015,2735,2735,2745,2730,114006
|
|
20230825,151500,113186626465,2735,2730,2735,2730,26979
|
|
20230825,151400,113112924865,2735,2730,2735,2730,22539
|
|
20230825,151300,113051352420,2730,2730,2735,2730,12228
|
|
20230825,151200,113017945905,2735,2735,2740,2730,65117
|
|
20230825,151100,112840049135,2735,2740,2740,2735,16443
|
|
20230825,151000,112795069350,2740,2740,2745,2735,13757
|
|
20230825,150900,112757400055,2745,2740,2745,2740,9029
|
|
20230825,150800,112732660010,2740,2740,2745,2735,16109
|
|
20230825,150700,112688526125,2740,2735,2745,2730,47948
|
|
20230825,150600,112557242730,2735,2735,2740,2730,49903
|
|
20230825,150500,112420757970,2735,2740,2740,2730,82204
|
|
20230825,150400,112196035200,2740,2740,2740,2735,32104
|
|
20230825,150300,112108164790,2735,2740,2745,2735,47666
|
|
20230825,150200,111977707160,2740,2740,2745,2735,106092
|
|
20230825,150100,111686856850,2740,2740,2745,2740,60941
|
|
20230825,150000,111519869495,2745,2750,2750,2740,42602
|
|
20230825,145900,111403017225,2750,2750,2750,2745,20087
|
|
20230825,145800,111347851405,2750,2750,2750,2745,7800
|
|
20230825,145700,111326417855,2750,2755,2755,2750,10217
|
|
20230825,145600,111298317700,2755,2750,2755,2745,44885
|
|
20230825,145500,111174887485,2750,2750,2750,2745,13933
|
|
20230825,145400,111136630595,2745,2755,2755,2745,12177
|
|
20230825,145300,111103130460,2750,2755,2755,2745,12815
|
|
20230825,145200,111067895630,2750,2750,2755,2745,38822
|
|
20230825,145100,110961073185,2745,2750,2750,2745,37261
|
|
20230825,145000,110858749500,2750,2755,2755,2750,26131
|
|
20230825,144900,110786884630,2755,2750,2755,2750,27395
|
|
20230825,144800,110711503940,2755,2760,2760,2750,4728
|
|
20230825,144700,110698479780,2755,2755,2760,2755,7579
|
|
20230825,144600,110677598940,2755,2755,2760,2750,47374
|
|
20230825,144500,110547101450,2760,2760,2760,2755,2216
|
|
20230825,144400,110540987730,2760,2765,2765,2755,9017
|
|
20230825,144300,110516101380,2765,2765,2765,2760,3361
|
|
20230825,144200,110506821140,2760,2760,2765,2755,56133
|
|
20230825,144100,110351773560,2760,2765,2765,2755,19013
|
|
20230825,144000,110299302220,2760,2760,2765,2755,18047
|
|
20230825,143900,110249494500,2760,2760,2765,2760,31249
|
|
20230825,143800,110163225445,2760,2760,2765,2760,4321
|
|
20230825,143700,110151294620,2760,2760,2765,2760,4143
|
|
20230825,143600,110139848660,2760,2760,2765,2760,3522
|
|
20230825,143500,110130126520,2760,2755,2765,2755,47061
|
|
20230825,143400,110000250200,2755,2760,2760,2755,14175
|
|
20230825,143300,109961196555,2755,2760,2760,2755,7110
|
|
20230825,143200,109941607155,2760,2755,2760,2750,20690
|
|
20230825,143100,109884662740,2750,2755,2760,2750,25653
|
|
20230825,143000,109814038845,2755,2760,2760,2755,16198
|
|
20230825,142900,109769413030,2755,2755,2760,2755,4391
|
|
20230825,142800,109757315140,2760,2765,2765,2755,27930
|
|
20230825,142700,109680265380,2760,2760,2765,2760,15066
|
|
20230825,142600,109638675590,2760,2765,2765,2760,19692
|
|
20230825,142500,109584324195,2765,2760,2765,2755,7157
|
|
20230825,142400,109564572835,2755,2765,2765,2755,10080
|
|
20230825,142300,109536761055,2760,2765,2765,2760,12072
|
|
20230825,142200,109503385895,2765,2765,2765,2760,2678
|
|
20230825,142100,109495988715,2765,2765,2765,2760,2405
|
|
20230825,142000,109489342650,2765,2765,2765,2760,3863
|
|
20230825,141900,109478669045,2765,2760,2765,2760,1016
|
|
20230825,141800,109475862330,2765,2760,2765,2760,2392
|
|
20230825,141700,109469252595,2765,2765,2765,2760,3197
|
|
20230825,141600,109460415170,2765,2765,2765,2760,11013
|
|
20230825,141500,109429965735,2765,2765,2765,2760,12253
|
|
20230825,141400,109396144440,2765,2760,2765,2755,13155
|
|
20230825,141300,109359838560,2760,2765,2765,2755,2837
|
|
20230825,141200,109352015980,2765,2760,2765,2760,7287
|
|
20230825,141100,109331902835,2760,2760,2765,2760,6525
|
|
20230825,141000,109313864640,2760,2750,2760,2750,30382
|
|
20230825,140900,109230092160,2755,2750,2755,2750,2234
|
|
20230825,140800,109223947365,2755,2755,2755,2750,10598
|
|
20230825,140700,109194771270,2755,2750,2755,2745,18532
|
|
20230825,140600,109143808720,2750,2755,2755,2745,19024
|
|
20230825,140500,109091502350,2750,2755,2755,2750,14411
|
|
20230825,140400,109051868150,2755,2755,2760,2750,7044
|
|
20230825,140300,109032462295,2750,2755,2755,2750,6610
|
|
20230825,140200,109014281880,2755,2755,2755,2750,19084
|
|
20230825,140100,108961708245,2755,2755,2755,2750,3436
|
|
20230825,140000,108952253545,2755,2745,2755,2745,12252
|
|
20230825,135900,108918514940,2745,2750,2755,2745,9034
|
|
20230825,135800,108893684530,2750,2750,2750,2740,24580
|
|
20230825,135700,108826158420,2745,2750,2760,2740,27784
|
|
20230825,135600,108749758345,2745,2750,2755,2745,67216
|
|
20230825,135500,108565051350,2755,2755,2755,2750,5603
|
|
20230825,135400,108549631290,2750,2760,2760,2750,20748
|
|
20230825,135300,108492474520,2760,2755,2760,2755,3356
|
|
20230825,135200,108483214165,2760,2760,2760,2755,19435
|
|
20230825,135100,108429666330,2755,2760,2760,2755,10904
|
|
20230825,135000,108399574660,2760,2770,2770,2760,16049
|
|
20230825,134900,108355198660,2770,2770,2770,2765,2439
|
|
20230825,134800,108348447080,2770,2765,2770,2765,10899
|
|
20230825,134700,108318301275,2765,2765,2765,2760,1473
|
|
20230825,134600,108314228550,2765,2760,2765,2760,8154
|
|
20230825,134500,108291713130,2760,2770,2770,2760,10733
|
|
20230825,134400,108262033575,2775,2770,2775,2745,139412
|
|
20230825,134300,107877566450,2770,2770,2770,2765,4998
|
|
20230825,134200,107863724700,2770,2765,2770,2765,5351
|
|
20230825,134100,107848908280,2770,2765,2775,2765,15815
|
|
20230825,134000,107805135935,2765,2765,2765,2760,2979
|
|
20230825,133900,107796902080,2765,2760,2765,2760,2526
|
|
20230825,133800,107789922370,2765,2760,2765,2760,8660
|
|
20230825,133700,107766013415,2765,2760,2765,2760,1583
|
|
20230825,133600,107761644040,2765,2765,2765,2760,5501
|
|
20230825,133500,107746457920,2765,2760,2765,2755,21614
|
|
20230825,133400,107686838040,2760,2765,2765,2760,4021
|
|
20230825,133300,107675726740,2765,2770,2770,2750,55803
|
|
20230825,133200,107521792900,2765,2770,2775,2765,9658
|
|
20230825,133100,107495048225,2770,2780,2780,2770,15385
|
|
20230825,133000,107452381435,2780,2775,2780,2770,29453
|
|
20230825,132900,107370614565,2775,2770,2780,2765,41845
|
|
20230825,132800,107254685320,2775,2775,2775,2770,38907
|
|
20230825,132700,107146881465,2775,2775,2780,2770,21596
|
|
20230825,132600,107086950670,2775,2780,2785,2770,45493
|
|
20230825,132500,106960557010,2775,2765,2775,2760,23020
|
|
20230825,132400,106896754515,2765,2760,2765,2760,20240
|
|
20230825,132300,106840799090,2765,2760,2765,2755,4271
|
|
20230825,132200,106829003255,2760,2760,2760,2755,18844
|
|
20230825,132100,106777003420,2760,2760,2760,2755,8550
|
|
20230825,132000,106753405885,2760,2755,2760,2755,29300
|
|
20230825,131900,106672643040,2755,2755,2755,2750,7807
|
|
20230825,131800,106651153800,2750,2755,2755,2750,7363
|
|
20230825,131700,106630903750,2750,2755,2755,2750,13854
|
|
20230825,131600,106592744025,2755,2755,2755,2750,12798
|
|
20230825,131500,106557545495,2750,2755,2755,2750,4481
|
|
20230825,131400,106545207360,2755,2750,2755,2750,4079
|
|
20230825,131300,106533977390,2750,2755,2755,2750,26680
|
|
20230825,131200,106460493065,2755,2755,2760,2750,11972
|
|
20230825,131100,106427507315,2755,2755,2755,2750,23134
|
|
20230825,131000,106363779795,2755,2750,2755,2745,13121
|
|
20230825,130900,106327700295,2750,2750,2750,2745,5194
|
|
20230825,130800,106313423575,2745,2745,2750,2740,12673
|
|
20230825,130700,106278635940,2740,2750,2750,2740,14459
|
|
20230825,130600,106238944700,2750,2755,2755,2745,9546
|
|
20230825,130500,106212700735,2750,2745,2755,2745,11134
|
|
20230825,130400,106182081905,2750,2750,2750,2745,7866
|
|
20230825,130300,106160472720,2750,2750,2750,2745,10956
|
|
20230825,130200,106130358620,2745,2740,2750,2740,7215
|
|
20230825,130100,106110561755,2745,2740,2745,2740,22321
|
|
20230825,130000,106049317170,2740,2745,2745,2740,12984
|
|
20230825,125900,106013694985,2745,2745,2750,2740,33517
|
|
20230825,125800,105921690560,2745,2755,2755,2745,15146
|
|
20230825,125700,105880060745,2755,2755,2755,2745,12253
|
|
20230825,125600,105846364490,2755,2750,2755,2750,8491
|
|
20230825,125500,105823006335,2755,2750,2755,2750,17528
|
|
20230825,125400,105774802995,2755,2750,2755,2750,20460
|
|
20230825,125300,105718488735,2750,2750,2755,2750,27330
|
|
20230825,125200,105643320125,2745,2750,2750,2745,2943
|
|
20230825,125100,105635233830,2750,2745,2750,2745,5946
|
|
20230825,125000,105618906610,2745,2750,2750,2745,13999
|
|
20230825,124900,105580456790,2750,2750,2750,2745,6166
|
|
20230825,124800,105563510545,2750,2745,2750,2740,29927
|
|
20230825,124700,105481395125,2740,2740,2745,2735,13714
|
|
20230825,124600,105443820985,2740,2740,2745,2735,63241
|
|
20230825,124500,105270552945,2740,2750,2755,2740,29682
|
|
20230825,124400,105189097410,2750,2750,2750,2745,20199
|
|
20230825,124300,105133629570,2745,2750,2755,2745,46448
|
|
20230825,124200,105006031870,2750,2750,2755,2750,3443
|
|
20230825,124100,104996558275,2755,2745,2755,2745,19003
|
|
20230825,124000,104944333090,2750,2745,2755,2745,29263
|
|
20230825,123900,104863884805,2745,2745,2750,2745,38550
|
|
20230825,123800,104758058655,2750,2755,2755,2745,58391
|
|
20230825,123700,104597481195,2755,2755,2755,2750,16292
|
|
20230825,123600,104552604070,2755,2755,2755,2750,21289
|
|
20230825,123500,104493961945,2755,2750,2755,2750,14473
|
|
20230825,123400,104454144345,2750,2755,2755,2750,8187
|
|
20230825,123300,104431613820,2755,2755,2760,2750,23793
|
|
20230825,123200,104366072800,2760,2755,2760,2755,17010
|
|
20230825,123100,104319202710,2755,2760,2760,2755,12610
|
|
20230825,123000,104284407110,2760,2760,2760,2755,9466
|
|
20230825,122900,104258305005,2765,2765,2765,2755,47448
|
|
20230825,122800,104127314505,2765,2765,2765,2760,10812
|
|
20230825,122700,104097429985,2765,2770,2770,2760,10653
|
|
20230825,122600,104067974550,2770,2760,2770,2760,28384
|
|
20230825,122500,103989558425,2760,2755,2765,2755,30079
|
|
20230825,122400,103906542575,2760,2760,2760,2755,2186
|
|
20230825,122300,103900516565,2755,2760,2765,2755,32754
|
|
20230825,122200,103810106880,2760,2760,2765,2755,28226
|
|
20230825,122100,103732226330,2760,2760,2760,2755,8096
|
|
20230825,122000,103709907770,2755,2760,2760,2750,6830
|
|
20230825,121900,103691091025,2755,2755,2760,2750,16808
|
|
20230825,121800,103644779170,2755,2755,2760,2755,5672
|
|
20230825,121700,103629146835,2755,2755,2760,2755,14409
|
|
20230825,121600,103589442445,2755,2755,2760,2755,7068
|
|
20230825,121500,103569965265,2755,2755,2760,2755,12341
|
|
20230825,121400,103535965130,2755,2755,2760,2755,10806
|
|
20230825,121300,103506186740,2760,2755,2760,2755,12970
|
|
20230825,121200,103470428520,2755,2750,2760,2750,45675
|
|
20230825,121100,103344617980,2750,2755,2755,2745,23626
|
|
20230825,121000,103279647045,2755,2745,2760,2740,58339
|
|
20230825,120900,103119153925,2740,2750,2750,2740,39348
|
|
20230825,120800,103011158795,2750,2750,2755,2745,57890
|
|
20230825,120700,102852062565,2750,2765,2765,2735,411294
|
|
20230825,120600,101721839275,2765,2755,2765,2755,22336
|
|
20230825,120500,101660188390,2760,2755,2765,2755,36638
|
|
20230825,120400,101559085140,2760,2765,2765,2755,115142
|
|
20230825,120300,101241453920,2765,2765,2770,2760,81751
|
|
20230825,120200,101015512485,2765,2775,2775,2765,55341
|
|
20230825,120100,100862201635,2775,2775,2775,2770,7412
|
|
20230825,120000,100841649995,2775,2775,2780,2775,8061
|
|
20230825,115900,100819272735,2780,2770,2780,2770,34834
|
|
20230825,115800,100722612000,2770,2775,2775,2770,12330
|
|
20230825,115700,100688428850,2775,2780,2780,2770,7224
|
|
20230825,115600,100668388550,2775,2775,2785,2770,29883
|
|
20230825,115500,100585400655,2775,2775,2780,2775,21983
|
|
20230825,115400,100524377900,2775,2775,2780,2775,7248
|
|
20230825,115300,100504263835,2775,2770,2780,2765,29633
|
|
20230825,115200,100422107070,2775,2775,2775,2765,81289
|
|
20230825,115100,100196987220,2770,2780,2780,2770,33798
|
|
20230825,115000,100103294145,2775,2780,2780,2770,59740
|
|
20230825,114900,99937514160,2780,2780,2785,2775,56696
|
|
20230825,114800,99779901230,2780,2785,2785,2780,14288
|
|
20230825,114700,99740171315,2785,2785,2785,2780,5322
|
|
20230825,114600,99725364100,2780,2785,2785,2780,25475
|
|
20230825,114500,99654534070,2780,2785,2785,2780,11710
|
|
20230825,114400,99621939290,2785,2785,2785,2780,15461
|
|
20230825,114300,99578890245,2785,2785,2790,2780,17832
|
|
20230825,114200,99529227455,2790,2785,2790,2785,14287
|
|
20230825,114100,99489436195,2790,2785,2790,2780,17363
|
|
20230825,114000,99441027125,2785,2790,2790,2780,14819
|
|
20230825,113900,99399753875,2785,2785,2790,2785,8228
|
|
20230825,113800,99376821475,2790,2785,2790,2785,21496
|
|
20230825,113700,99316919545,2785,2795,2800,2780,115958
|
|
20230825,113600,98993620260,2800,2790,2800,2790,49637
|
|
20230825,113500,98854966945,2790,2790,2795,2790,6914
|
|
20230825,113400,98835656195,2790,2795,2795,2790,24489
|
|
20230825,113300,98767299855,2795,2790,2795,2785,31055
|
|
20230825,113200,98680654115,2790,2790,2790,2785,9680
|
|
20230825,113100,98653679885,2790,2785,2790,2780,45465
|
|
20230825,113000,98527073610,2785,2775,2790,2765,68502
|
|
20230825,112900,98336924465,2770,2785,2790,2770,111107
|
|
20230825,112800,98028576860,2790,2790,2790,2780,64423
|
|
20230825,112700,97849189200,2790,2795,2800,2785,89924
|
|
20230825,112600,97598274340,2795,2795,2795,2790,44636
|
|
20230825,112500,97473562405,2795,2790,2795,2785,32833
|
|
20230825,112400,97381962750,2790,2785,2795,2780,55051
|
|
20230825,112300,97228469950,2790,2790,2795,2780,78101
|
|
20230825,112200,97010770535,2785,2780,2790,2775,62099
|
|
20230825,112100,96837814795,2780,2765,2785,2765,77323
|
|
20230825,112000,96623244360,2765,2785,2785,2765,99025
|
|
20230825,111900,96348572935,2785,2770,2785,2755,281440
|
|
20230825,111800,95569395330,2770,2790,2790,2770,305092
|
|
20230825,111700,94721107410,2790,2805,2805,2785,139877
|
|
20230825,111600,94330095695,2805,2800,2805,2800,39671
|
|
20230825,111500,94218983050,2805,2805,2805,2795,51478
|
|
20230825,111400,94074821445,2805,2800,2805,2795,103345
|
|
20230825,111300,93785377035,2800,2810,2815,2785,478542
|
|
20230825,111200,92445599915,2810,2820,2825,2810,178222
|
|
20230825,111100,91943728155,2820,2825,2825,2815,203810
|
|
20230825,111000,91369028095,2825,2845,2850,2820,190724
|
|
20230825,110900,90829150860,2845,2835,2850,2830,57945
|
|
20230825,110800,90664479315,2835,2845,2850,2830,189202
|
|
20230825,110700,90127718560,2850,2860,2860,2845,52881
|
|
20230825,110600,89977011510,2855,2850,2860,2840,148467
|
|
20230825,110500,89553960960,2855,2865,2870,2850,203662
|
|
20230825,110400,88972780075,2865,2860,2870,2855,101237
|
|
20230825,110300,88683334385,2855,2875,2880,2855,298457
|
|
20230825,110200,87827130855,2875,2890,2890,2875,19403
|
|
20230825,110100,87771262730,2885,2890,2895,2880,43840
|
|
20230825,110000,87644826090,2895,2885,2895,2885,20835
|
|
20230825,105900,87584610455,2890,2890,2895,2885,19802
|
|
20230825,105800,87527392195,2890,2880,2890,2880,21716
|
|
20230825,105700,87464767710,2885,2875,2885,2875,31454
|
|
20230825,105600,87374174605,2880,2875,2880,2875,15866
|
|
20230825,105500,87328509035,2880,2885,2885,2875,51938
|
|
20230825,105400,87178921990,2880,2880,2885,2875,19252
|
|
20230825,105300,87123477105,2880,2880,2885,2880,17249
|
|
20230825,105200,87073784785,2880,2875,2880,2870,57155
|
|
20230825,105100,86909289555,2875,2880,2880,2875,33317
|
|
20230825,105000,86813499025,2875,2880,2885,2870,73937
|
|
20230825,104900,86600877395,2880,2880,2880,2875,66544
|
|
20230825,104800,86409529625,2875,2880,2885,2875,70669
|
|
20230825,104700,86206035900,2885,2880,2885,2880,35732
|
|
20230825,104600,86103101080,2885,2890,2895,2885,75152
|
|
20230825,104500,85886130935,2890,2900,2900,2890,10054
|
|
20230825,104400,85857019165,2900,2905,2905,2895,29731
|
|
20230825,104300,85770828680,2905,2895,2905,2895,23784
|
|
20230825,104200,85701871560,2895,2895,2900,2885,26871
|
|
20230825,104100,85624178095,2895,2895,2895,2885,25365
|
|
20230825,104000,85550869665,2895,2895,2895,2890,15219
|
|
20230825,103900,85506840140,2890,2895,2895,2890,38089
|
|
20230825,103800,85396749415,2890,2895,2895,2890,43869
|
|
20230825,103700,85269878340,2895,2905,2910,2895,47023
|
|
20230825,103600,85133456190,2905,2915,2920,2900,69071
|
|
20230825,103500,84932508900,2920,2930,2930,2915,60551
|
|
20230825,103400,84755716780,2930,2925,2930,2915,77492
|
|
20230825,103300,84529243210,2925,2915,2925,2915,82951
|
|
20230825,103200,84286772505,2920,2915,2920,2910,40437
|
|
20230825,103100,84168905635,2915,2915,2915,2905,76834
|
|
20230825,103000,83945355010,2910,2900,2915,2900,46152
|
|
20230825,102900,83811222065,2900,2895,2905,2890,48270
|
|
20230825,102800,83671326330,2895,2895,2895,2890,27676
|
|
20230825,102700,83591307365,2895,2890,2895,2885,29234
|
|
20230825,102600,83506806420,2895,2905,2905,2890,81951
|
|
20230825,102500,83269357200,2905,2895,2910,2885,94457
|
|
20230825,102400,82995718260,2895,2895,2895,2885,60743
|
|
20230825,102300,82820122940,2890,2885,2895,2880,51606
|
|
20230825,102200,82671162240,2885,2880,2885,2875,55479
|
|
20230825,102100,82511379110,2880,2885,2885,2875,72910
|
|
20230825,102000,82301398320,2885,2880,2885,2870,171819
|
|
20230825,101900,81807025320,2885,2885,2890,2880,61424
|
|
20230825,101800,81629936645,2890,2885,2890,2880,88557
|
|
20230825,101700,81374511640,2890,2905,2905,2885,122607
|
|
20230825,101600,81019716845,2905,2905,2910,2900,58219
|
|
20230825,101500,80850628465,2905,2905,2905,2895,60395
|
|
20230825,101400,80675531405,2900,2910,2910,2895,82119
|
|
20230825,101300,80437220490,2910,2900,2910,2900,25404
|
|
20230825,101200,80363411370,2900,2920,2925,2900,82075
|
|
20230825,101100,80124512375,2920,2895,2940,2895,244002
|
|
20230825,101000,79412229030,2895,2895,2900,2885,112952
|
|
20230825,100900,79085583215,2890,2875,2915,2865,308155
|
|
20230825,100800,78197024795,2880,2910,2915,2875,419509
|
|
20230825,100700,76983659905,2910,2905,2915,2900,216925
|
|
20230825,100600,76353043210,2905,2915,2920,2905,184094
|
|
20230825,100500,75816904655,2915,2915,2920,2915,61632
|
|
20230825,100400,75637136885,2920,2935,2935,2915,111038
|
|
20230825,100300,75312529645,2930,2940,2940,2930,54052
|
|
20230825,100200,75153773340,2935,2935,2940,2930,102608
|
|
20230825,100100,74852726315,2935,2930,2945,2925,154234
|
|
20230825,100000,74399789805,2930,2925,2930,2920,85360
|
|
20230825,095900,74150109075,2925,2925,2930,2920,99915
|
|
20230825,095800,73857888925,2925,2925,2930,2920,110676
|
|
20230825,095700,73534219290,2925,2910,2925,2900,217917
|
|
20230825,095600,72900341480,2915,2945,2950,2900,595751
|
|
20230825,095500,71160372555,2950,2950,2955,2940,94119
|
|
20230825,095400,70883154220,2945,2940,2950,2940,99014
|
|
20230825,095300,70591738120,2945,2955,2955,2940,219940
|
|
20230825,095200,69943323480,2955,2935,2955,2930,274165
|
|
20230825,095100,69137425640,2940,2960,2960,2935,404169
|
|
20230825,095000,67947326285,2960,2995,3000,2945,834916
|
|
20230825,094900,65474221785,2995,3015,3015,2990,187135
|
|
20230825,094800,64911369530,3015,2995,3015,2995,112602
|
|
20230825,094700,64573220170,3000,2985,3000,2985,102393
|
|
20230825,094600,64266948710,2985,3005,3005,2980,169324
|
|
20230825,094500,63760362715,3005,2980,3005,2980,178770
|
|
20230825,094400,63225190825,2985,3000,3005,2980,318223
|
|
20230825,094300,62272834340,3000,3010,3015,3000,158637
|
|
20230825,094200,61796129990,3015,3025,3030,3000,245902
|
|
20230825,094100,61055546300,3025,3020,3030,3015,152245
|
|
20230825,094000,60595263970,3020,3045,3045,3000,469303
|
|
20230825,093900,59179282370,3045,3040,3045,3030,194225
|
|
20230825,093800,58589108235,3035,3020,3050,3015,222272
|
|
20230825,093700,57914342970,3015,3035,3035,3010,415789
|
|
20230825,093600,56657136930,3030,3065,3080,3030,820412
|
|
20230825,093500,54146195755,3065,3045,3070,3045,538718
|
|
20230825,093400,52498341100,3050,3050,3055,3040,297652
|
|
20230825,093300,51590641900,3045,3040,3060,3040,336205
|
|
20230825,093200,50565587030,3045,3060,3065,3040,392364
|
|
20230825,093100,49369614770,3065,3060,3065,3045,553252
|
|
20230825,093000,47679737245,3060,3015,3070,3015,1836849
|
|
20230825,092900,42077398145,3020,2990,3020,2990,283655
|
|
20230825,092800,41224630500,2990,3015,3015,2990,165113
|
|
20230825,092700,40728791290,3015,2995,3015,2990,313953
|
|
20230825,092600,39785025765,2995,2975,2995,2975,168666
|
|
20230825,092500,39281072535,2980,2955,2980,2950,261966
|
|
20230825,092400,38505345900,2955,2975,2980,2955,204980
|
|
20230825,092300,37896965655,2975,2955,2980,2955,285251
|
|
20230825,092200,37051260375,2955,2985,2985,2955,467871
|
|
20230825,092100,35662165855,2980,2995,3000,2980,268189
|
|
20230825,092000,34861088205,2995,3010,3010,2990,185993
|
|
20230825,091900,34303153160,3005,3000,3020,2995,144032
|
|
20230825,091800,33869670355,3010,2985,3025,2980,475920
|
|
20230825,091700,32440046640,2980,3000,3005,2980,364044
|
|
20230825,091600,31350961710,3000,3025,3030,2995,387195
|
|
20230825,091500,30185923885,3030,3020,3045,3015,798434
|
|
20230825,091400,27762732330,3025,2990,3025,2985,461546
|
|
20230825,091300,26376718715,2990,2995,3005,2985,486261
|
|
20230825,091200,24920903985,2995,3015,3030,2995,843543
|
|
20230825,091100,22374565565,3015,2990,3020,2985,574903
|
|
20230825,091000,20647014620,2990,2975,3005,2975,524987
|
|
20230825,090900,19075262600,2980,3000,3015,2975,772891
|
|
20230825,090800,16759832840,3000,3015,3025,2990,750460
|
|
20230825,090700,14502529770,3005,2995,3035,2970,1348885
|
|
20230825,090600,10452322435,2995,2945,2995,2930,1002351
|
|
20230825,090500,7466919715,2945,2920,2960,2915,772529
|
|
20230825,090400,5192743080,2920,2900,2920,2890,327976
|
|
20230825,090300,4240561340,2900,2905,2910,2895,300241
|
|
20230825,090200,3369129015,2910,2895,2910,2890,396947
|
|
20230825,090100,2217152620,2895,2835,2900,2835,501572
|
|
20230825,090000,774400620,2835,2835,2840,2815,266216
|