595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185200,14069099645,2745,2745,2745,2745,110238
|
|
20230828,185100,14069099645,2745,2745,2745,2745,0
|
|
20230828,185000,14069099645,2745,2745,2745,2745,0
|
|
20230828,184900,14069099645,2745,2745,2745,2745,0
|
|
20230828,184800,14069099645,2745,2745,2745,2745,0
|
|
20230828,184700,14069099645,2745,2745,2745,2745,0
|
|
20230828,184600,14069099645,2745,2745,2745,2745,0
|
|
20230828,184500,14069099645,2745,2745,2745,2745,0
|
|
20230828,184400,14069099645,2745,2745,2745,2745,0
|
|
20230828,184300,14069099645,2745,2745,2745,2745,0
|
|
20230828,184200,14069099645,2745,2745,2745,2745,0
|
|
20230828,184100,14069099645,2745,2745,2745,2745,0
|
|
20230828,184000,14069099645,2745,2745,2745,2745,0
|
|
20230828,183900,14069099645,2745,2745,2745,2745,0
|
|
20230828,183800,14069099645,2745,2745,2745,2745,0
|
|
20230828,183700,14069099645,2745,2745,2745,2745,0
|
|
20230828,183600,14069099645,2745,2745,2745,2745,0
|
|
20230828,183500,14069099645,2745,2745,2745,2745,0
|
|
20230828,183400,14069099645,2745,2745,2745,2745,0
|
|
20230828,183300,14069099645,2745,2745,2745,2745,0
|
|
20230828,183200,14069099645,2745,2745,2745,2745,0
|
|
20230828,183100,14069099645,2745,2745,2745,2745,0
|
|
20230828,183000,14069099645,2745,2745,2745,2745,0
|
|
20230828,182900,14069099645,2745,2745,2745,2745,0
|
|
20230828,182800,14069099645,2745,2745,2745,2745,0
|
|
20230828,182700,14069099645,2745,2745,2745,2745,0
|
|
20230828,182600,14069099645,2745,2745,2745,2745,0
|
|
20230828,182500,14069099645,2745,2745,2745,2745,0
|
|
20230828,182400,14069099645,2745,2745,2745,2745,0
|
|
20230828,182300,14069099645,2745,2745,2745,2745,0
|
|
20230828,182200,14069099645,2745,2745,2745,2745,110238
|
|
20230828,182100,14069099645,2745,2745,2745,2745,0
|
|
20230828,182000,14069099645,2745,2745,2745,2745,0
|
|
20230828,181900,14069099645,2745,2745,2745,2745,0
|
|
20230828,181800,14069099645,2745,2745,2745,2745,0
|
|
20230828,181700,14069099645,2745,2745,2745,2745,0
|
|
20230828,181600,14069099645,2745,2745,2745,2745,0
|
|
20230828,181500,14069099645,2745,2745,2745,2745,0
|
|
20230828,181400,14069099645,2745,2745,2745,2745,0
|
|
20230828,181300,14069099645,2745,2745,2745,2745,0
|
|
20230828,181200,14069099645,2745,2745,2745,2745,0
|
|
20230828,181100,14069099645,2745,2745,2745,2745,0
|
|
20230828,181000,14069099645,2745,2745,2745,2745,0
|
|
20230828,180900,14069099645,2745,2745,2745,2745,0
|
|
20230828,180800,14069099645,2745,2745,2745,2745,0
|
|
20230828,180700,14069099645,2745,2745,2745,2745,0
|
|
20230828,180600,14069099645,2745,2745,2745,2745,0
|
|
20230828,180500,14069099645,2745,2745,2745,2745,0
|
|
20230828,180400,14069099645,2745,2745,2745,2745,0
|
|
20230828,180300,14069099645,2745,2745,2745,2745,0
|
|
20230828,180200,14069099645,2745,2745,2745,2745,0
|
|
20230828,180100,14069099645,2745,2745,2745,2745,0
|
|
20230828,180000,14069099645,2745,2745,2745,2745,0
|
|
20230828,175900,14069099645,2745,2745,2745,2745,0
|
|
20230828,175800,14069099645,2745,2745,2745,2745,0
|
|
20230828,175700,14069099645,2745,2745,2745,2745,0
|
|
20230828,175600,14069099645,2745,2745,2745,2745,0
|
|
20230828,175500,14069099645,2745,2745,2745,2745,0
|
|
20230828,175400,14069099645,2745,2745,2745,2745,0
|
|
20230828,175300,14069099645,2745,2745,2745,2745,0
|
|
20230828,175200,14069099645,2745,2745,2745,2745,110238
|
|
20230828,175100,14069099645,2745,2745,2745,2745,0
|
|
20230828,175000,14069099645,2745,2745,2745,2745,0
|
|
20230828,174900,14069099645,2745,2745,2745,2745,0
|
|
20230828,174800,14069099645,2745,2745,2745,2745,0
|
|
20230828,174700,14069099645,2745,2745,2745,2745,0
|
|
20230828,174600,14069099645,2745,2745,2745,2745,0
|
|
20230828,174500,14069099645,2745,2745,2745,2745,0
|
|
20230828,174400,14069099645,2745,2745,2745,2745,0
|
|
20230828,174300,14069099645,2745,2745,2745,2745,0
|
|
20230828,174200,14069099645,2745,2745,2745,2745,0
|
|
20230828,174100,14069099645,2745,2745,2745,2745,0
|
|
20230828,174000,14069099645,2745,2745,2745,2745,0
|
|
20230828,173900,14069099645,2745,2745,2745,2745,0
|
|
20230828,173800,14069099645,2745,2745,2745,2745,0
|
|
20230828,173700,14069099645,2745,2745,2745,2745,0
|
|
20230828,173600,14069099645,2745,2745,2745,2745,0
|
|
20230828,173500,14069099645,2745,2745,2745,2745,0
|
|
20230828,173400,14069099645,2745,2745,2745,2745,0
|
|
20230828,173300,14069099645,2745,2745,2745,2745,0
|
|
20230828,173200,14069099645,2745,2745,2745,2745,0
|
|
20230828,173100,14069099645,2745,2745,2745,2745,0
|
|
20230828,173000,14069099645,2745,2745,2745,2745,0
|
|
20230828,172900,14069099645,2745,2745,2745,2745,0
|
|
20230828,172800,14069099645,2745,2745,2745,2745,0
|
|
20230828,172700,14069099645,2745,2745,2745,2745,0
|
|
20230828,172600,14069099645,2745,2745,2745,2745,0
|
|
20230828,172500,14069099645,2745,2745,2745,2745,0
|
|
20230828,172400,14069099645,2745,2745,2745,2745,0
|
|
20230828,172300,14069099645,2745,2745,2745,2745,0
|
|
20230828,172200,14069099645,2745,2745,2745,2745,110238
|
|
20230828,172100,14069099645,2745,2745,2745,2745,0
|
|
20230828,172000,14069099645,2745,2745,2745,2745,0
|
|
20230828,171900,14069099645,2745,2745,2745,2745,0
|
|
20230828,171800,14069099645,2745,2745,2745,2745,0
|
|
20230828,171700,14069099645,2745,2745,2745,2745,0
|
|
20230828,171600,14069099645,2745,2745,2745,2745,0
|
|
20230828,171500,14069099645,2745,2745,2745,2745,0
|
|
20230828,171400,14069099645,2745,2745,2745,2745,0
|
|
20230828,171300,14069099645,2745,2745,2745,2745,0
|
|
20230828,171200,14069099645,2745,2745,2745,2745,0
|
|
20230828,171100,14069099645,2745,2745,2745,2745,0
|
|
20230828,171000,14069099645,2745,2745,2745,2745,0
|
|
20230828,170900,14069099645,2745,2745,2745,2745,0
|
|
20230828,170800,14069099645,2745,2745,2745,2745,0
|
|
20230828,170700,14069099645,2745,2745,2745,2745,0
|
|
20230828,170600,14069099645,2745,2745,2745,2745,0
|
|
20230828,170500,14069099645,2745,2745,2745,2745,0
|
|
20230828,170400,14069099645,2745,2745,2745,2745,0
|
|
20230828,170300,14069099645,2745,2745,2745,2745,0
|
|
20230828,170200,14069099645,2745,2745,2745,2745,0
|
|
20230828,170100,14069099645,2745,2745,2745,2745,0
|
|
20230828,170000,14069099645,2745,2745,2745,2745,0
|
|
20230828,165900,14069099645,2745,2745,2745,2745,0
|
|
20230828,165800,14069099645,2745,2745,2745,2745,0
|
|
20230828,165700,14069099645,2745,2745,2745,2745,0
|
|
20230828,165600,14069099645,2745,2745,2745,2745,0
|
|
20230828,165500,14069099645,2745,2745,2745,2745,0
|
|
20230828,165400,14069099645,2745,2745,2745,2745,0
|
|
20230828,165300,14069099645,2745,2745,2745,2745,0
|
|
20230828,165200,14069099645,2745,2745,2745,2745,110238
|
|
20230828,165100,14069099645,2745,2745,2745,2745,0
|
|
20230828,165000,14069099645,2745,2745,2745,2745,0
|
|
20230828,164900,14069099645,2745,2745,2745,2745,0
|
|
20230828,164800,14069099645,2745,2745,2745,2745,0
|
|
20230828,164700,14069099645,2745,2745,2745,2745,0
|
|
20230828,164600,14069099645,2745,2745,2745,2745,0
|
|
20230828,164500,14069099645,2745,2745,2745,2745,0
|
|
20230828,164400,14069099645,2745,2745,2745,2745,0
|
|
20230828,164300,14069099645,2745,2745,2745,2745,0
|
|
20230828,164200,14069099645,2745,2745,2745,2745,0
|
|
20230828,164100,14069099645,2745,2745,2745,2745,0
|
|
20230828,164000,14069099645,2745,2745,2745,2745,0
|
|
20230828,163900,14069099645,2745,2745,2745,2745,0
|
|
20230828,163800,14069099645,2745,2745,2745,2745,0
|
|
20230828,163700,14069099645,2745,2745,2745,2745,0
|
|
20230828,163600,14069099645,2745,2745,2745,2745,0
|
|
20230828,163500,14069099645,2745,2745,2745,2745,0
|
|
20230828,163400,14069099645,2745,2745,2745,2745,0
|
|
20230828,163300,14069099645,2745,2745,2745,2745,0
|
|
20230828,163200,14069099645,2745,2745,2745,2745,0
|
|
20230828,163100,14069099645,2745,2745,2745,2745,0
|
|
20230828,163000,14069099645,2745,2745,2745,2745,0
|
|
20230828,162900,14069099645,2745,2745,2745,2745,0
|
|
20230828,162800,14069099645,2745,2745,2745,2745,0
|
|
20230828,162700,14069099645,2745,2745,2745,2745,0
|
|
20230828,162600,14069099645,2745,2745,2745,2745,0
|
|
20230828,162500,14069099645,2745,2745,2745,2745,0
|
|
20230828,162400,14069099645,2745,2745,2745,2745,0
|
|
20230828,162300,14069099645,2745,2745,2745,2745,0
|
|
20230828,162200,14069099645,2745,2745,2745,2745,110238
|
|
20230828,162100,14069099645,2745,2745,2745,2745,0
|
|
20230828,162000,14069099645,2745,2745,2745,2745,0
|
|
20230828,161900,14069099645,2745,2745,2745,2745,0
|
|
20230828,161800,14069099645,2745,2745,2745,2745,0
|
|
20230828,161700,14069099645,2745,2745,2745,2745,0
|
|
20230828,161600,14069099645,2745,2745,2745,2745,0
|
|
20230828,161500,14069099645,2745,2745,2745,2745,0
|
|
20230828,161400,14069099645,2745,2745,2745,2745,0
|
|
20230828,161300,14069099645,2745,2745,2745,2745,0
|
|
20230828,161200,14069099645,2745,2745,2745,2745,0
|
|
20230828,161100,14069099645,2745,2745,2745,2745,0
|
|
20230828,161000,14069099645,2745,2745,2745,2745,0
|
|
20230828,160900,14069099645,2745,2745,2745,2745,0
|
|
20230828,160800,14069099645,2745,2745,2745,2745,0
|
|
20230828,160700,14069099645,2745,2745,2745,2745,0
|
|
20230828,160600,14069099645,2745,2745,2745,2745,0
|
|
20230828,160500,14069099645,2745,2745,2745,2745,0
|
|
20230828,160400,14069099645,2745,2745,2745,2745,0
|
|
20230828,160300,14069099645,2745,2745,2745,2745,0
|
|
20230828,160200,14069099645,2745,2745,2745,2745,0
|
|
20230828,160100,14069099645,2745,2745,2745,2745,0
|
|
20230828,160000,14069099645,2745,2745,2745,2745,0
|
|
20230828,155900,14069099645,2745,2745,2745,2745,0
|
|
20230828,155800,14069099645,2745,2745,2745,2745,0
|
|
20230828,155700,14069099645,2745,2745,2745,2745,0
|
|
20230828,155600,14069099645,2745,2745,2745,2745,0
|
|
20230828,155500,14069099645,2745,2745,2745,2745,0
|
|
20230828,155400,14069099645,2745,2745,2745,2745,0
|
|
20230828,155300,14069099645,2745,2745,2745,2745,0
|
|
20230828,155200,14069099645,2745,2745,2745,2745,110238
|
|
20230828,155100,14069099645,2745,2745,2745,2745,0
|
|
20230828,155000,14069099645,2745,2745,2745,2745,0
|
|
20230828,154900,14069099645,2745,2745,2745,2745,0
|
|
20230828,154800,14069099645,2745,2745,2745,2745,0
|
|
20230828,154700,14069099645,2745,2745,2745,2745,0
|
|
20230828,154600,14069099645,2745,2745,2745,2745,0
|
|
20230828,154500,14069099645,2745,2745,2745,2745,0
|
|
20230828,154400,14069099645,2745,2745,2745,2745,0
|
|
20230828,154300,14069099645,2745,2745,2745,2745,0
|
|
20230828,154200,14069099645,2745,2745,2745,2745,0
|
|
20230828,154100,14069099645,2745,2745,2745,2745,0
|
|
20230828,154000,14069099645,2745,2745,2745,2745,0
|
|
20230828,153900,14069099645,2745,2745,2745,2745,0
|
|
20230828,153800,14069099645,2745,2745,2745,2745,0
|
|
20230828,153700,14069099645,2745,2745,2745,2745,0
|
|
20230828,153600,14069099645,2745,2745,2745,2745,0
|
|
20230828,153500,14069099645,2745,2745,2745,2745,0
|
|
20230828,153400,14069099645,2745,2745,2745,2745,0
|
|
20230828,153300,14069099645,2745,2745,2745,2745,0
|
|
20230828,153200,14069099645,2745,2745,2745,2745,0
|
|
20230828,153100,14069099645,2745,2745,2745,2745,0
|
|
20230828,153000,14069099645,2745,2745,2745,2745,110238
|
|
20230828,152900,13766496335,2745,2745,2745,2745,0
|
|
20230828,152800,13766496335,2745,2745,2745,2745,0
|
|
20230828,152700,13766496335,2745,2745,2745,2745,0
|
|
20230828,152600,13766496335,2745,2745,2745,2745,0
|
|
20230828,152500,13766496335,2745,2745,2745,2745,0
|
|
20230828,152400,13766496335,2745,2745,2745,2745,0
|
|
20230828,152300,13766496335,2745,2745,2745,2745,0
|
|
20230828,152200,13766496335,2745,2745,2745,2745,0
|
|
20230828,152100,13766496335,2745,2745,2745,2745,0
|
|
20230828,152000,13766496335,2745,2745,2745,2745,0
|
|
20230828,151900,13766496335,2745,2745,2750,2745,21717
|
|
20230828,151800,13706860545,2745,2745,2750,2745,11629
|
|
20230828,151700,13674925530,2745,2750,2750,2745,7446
|
|
20230828,151600,13654461340,2745,2745,2750,2745,4823
|
|
20230828,151500,13641215220,2745,2750,2750,2745,4354
|
|
20230828,151400,13629251455,2745,2750,2750,2745,4363
|
|
20230828,151300,13617269355,2745,2750,2750,2745,5419
|
|
20230828,151200,13602379665,2750,2750,2750,2745,5479
|
|
20230828,151100,13587325540,2750,2750,2750,2745,3445
|
|
20230828,151000,13577860165,2745,2745,2750,2745,3011
|
|
20230828,150900,13569592185,2750,2750,2750,2745,14133
|
|
20230828,150800,13530741785,2745,2750,2750,2745,4428
|
|
20230828,150700,13518584625,2750,2745,2750,2745,3327
|
|
20230828,150600,13509446765,2750,2755,2755,2745,51103
|
|
20230828,150500,13368958505,2755,2755,2755,2750,4067
|
|
20230828,150400,13357767125,2755,2750,2755,2750,4484
|
|
20230828,150300,13345415800,2755,2755,2755,2750,8609
|
|
20230828,150200,13321705810,2755,2750,2755,2750,28385
|
|
20230828,150100,13243551265,2750,2745,2750,2745,11174
|
|
20230828,150000,13212833755,2750,2750,2750,2745,5044
|
|
20230828,145900,13198977410,2745,2745,2750,2745,11939
|
|
20230828,145800,13166170930,2745,2750,2750,2745,1884
|
|
20230828,145700,13160992005,2745,2750,2750,2745,2504
|
|
20230828,145600,13154108140,2745,2745,2750,2745,18499
|
|
20230828,145500,13103315355,2740,2740,2745,2735,16657
|
|
20230828,145400,13057673705,2735,2735,2740,2735,1458
|
|
20230828,145300,13053684695,2735,2740,2745,2735,16994
|
|
20230828,145200,13007170500,2745,2745,2745,2740,12407
|
|
20230828,145100,12973159435,2740,2740,2745,2740,9139
|
|
20230828,145000,12948108325,2745,2745,2745,2740,2398
|
|
20230828,144900,12941530660,2745,2745,2745,2740,6459
|
|
20230828,144800,12923829105,2745,2745,2745,2740,2977
|
|
20230828,144700,12915659790,2745,2745,2745,2740,930
|
|
20230828,144600,12913107440,2740,2745,2745,2740,42494
|
|
20230828,144500,12796626425,2745,2745,2745,2740,616
|
|
20230828,144400,12794936550,2745,2750,2750,2745,22651
|
|
20230828,144300,12732757870,2750,2750,2750,2745,1300
|
|
20230828,144200,12729186875,2745,2745,2750,2745,10506
|
|
20230828,144100,12700315220,2750,2750,2750,2745,3454
|
|
20230828,144000,12690817720,2745,2750,2750,2745,570
|
|
20230828,143900,12689251745,2745,2750,2750,2745,683
|
|
20230828,143800,12687375675,2750,2750,2750,2745,993
|
|
20230828,143700,12684649345,2750,2745,2750,2745,2381
|
|
20230828,143600,12678112365,2745,2745,2745,2745,2495
|
|
20230828,143500,12671263590,2750,2750,2750,2745,3102
|
|
20230828,143400,12662745655,2750,2750,2750,2745,11834
|
|
20230828,143300,12630258400,2750,2750,2750,2750,3894
|
|
20230828,143200,12619549900,2750,2750,2750,2745,8169
|
|
20230828,143100,12597103875,2750,2755,2755,2750,8314
|
|
20230828,143000,12574235590,2750,2750,2755,2750,4830
|
|
20230828,142900,12560948900,2755,2750,2755,2750,929
|
|
20230828,142800,12558390510,2750,2755,2755,2750,620
|
|
20230828,142700,12556683675,2750,2750,2755,2750,750
|
|
20230828,142600,12554618090,2750,2750,2750,2745,1310
|
|
20230828,142500,12551020315,2750,2750,2750,2750,15739
|
|
20230828,142400,12507738065,2750,2750,2750,2745,3226
|
|
20230828,142300,12498870565,2750,2750,2750,2750,3705
|
|
20230828,142200,12488681815,2745,2750,2750,2745,3873
|
|
20230828,142100,12478045615,2750,2750,2750,2745,2113
|
|
20230828,142000,12472240360,2750,2755,2755,2750,18342
|
|
20230828,141900,12421796525,2750,2755,2755,2750,505
|
|
20230828,141800,12420407020,2755,2745,2755,2745,7801
|
|
20230828,141700,12398986485,2745,2755,2755,2745,54581
|
|
20230828,141600,12248825575,2755,2755,2755,2750,4690
|
|
20230828,141500,12235910365,2755,2755,2755,2750,4074
|
|
20230828,141400,12224695495,2755,2750,2755,2750,3290
|
|
20230828,141300,12215639000,2755,2750,2755,2750,3637
|
|
20230828,141200,12205619670,2755,2750,2755,2750,2394
|
|
20230828,141100,12199032200,2750,2750,2755,2750,3217
|
|
20230828,141000,12190177920,2750,2755,2755,2750,20344
|
|
20230828,140900,12134167125,2750,2755,2755,2750,3018
|
|
20230828,140800,12125865645,2755,2755,2755,2750,573
|
|
20230828,140700,12124287635,2755,2755,2755,2750,3777
|
|
20230828,140600,12113887655,2755,2750,2755,2750,2104
|
|
20230828,140500,12108096310,2750,2750,2755,2750,2219
|
|
20230828,140400,12101993480,2755,2755,2760,2750,9087
|
|
20230828,140300,12076959625,2760,2755,2760,2755,5154
|
|
20230828,140200,12062754115,2760,2755,2760,2755,7358
|
|
20230828,140100,12042475520,2755,2755,2760,2755,8942
|
|
20230828,140000,12017824045,2760,2760,2760,2755,3200
|
|
20230828,135900,12008992550,2760,2765,2770,2760,16599
|
|
20230828,135800,11963140520,2765,2765,2770,2765,6391
|
|
20230828,135700,11945469395,2765,2760,2765,2760,5225
|
|
20230828,135600,11931024575,2765,2760,2765,2760,7130
|
|
20230828,135500,11911312365,2765,2760,2765,2760,2704
|
|
20230828,135400,11903838305,2760,2765,2765,2755,9717
|
|
20230828,135300,11877040575,2765,2760,2765,2760,4798
|
|
20230828,135200,11863792315,2760,2760,2765,2760,11605
|
|
20230828,135100,11831711690,2760,2760,2760,2755,2356
|
|
20230828,135000,11825210185,2760,2760,2760,2755,10992
|
|
20230828,134900,11794894130,2760,2760,2760,2755,1204
|
|
20230828,134800,11791571290,2760,2755,2765,2755,4420
|
|
20230828,134700,11779373160,2755,2760,2760,2755,6538
|
|
20230828,134600,11761338665,2760,2755,2760,2755,4606
|
|
20230828,134500,11748626130,2755,2755,2760,2755,7037
|
|
20230828,134400,11729239095,2755,2755,2755,2755,3300
|
|
20230828,134300,11720147595,2755,2760,2760,2755,4228
|
|
20230828,134200,11708499445,2755,2760,2760,2755,21752
|
|
20230828,134100,11648515890,2760,2765,2765,2760,9951
|
|
20230828,134000,11621050075,2765,2765,2765,2760,29373
|
|
20230828,133900,11539958075,2765,2765,2765,2760,9395
|
|
20230828,133800,11513983220,2765,2765,2765,2760,4230
|
|
20230828,133700,11502287280,2765,2765,2770,2760,10673
|
|
20230828,133600,11472778095,2765,2765,2765,2760,14435
|
|
20230828,133500,11432866595,2765,2770,2770,2760,37696
|
|
20230828,133400,11328629515,2770,2770,2775,2765,41848
|
|
20230828,133300,11212710600,2770,2770,2770,2765,27250
|
|
20230828,133200,11137229800,2770,2755,2770,2755,63654
|
|
20230828,133100,10961343185,2760,2755,2760,2755,11711
|
|
20230828,133000,10929025505,2760,2760,2760,2755,9549
|
|
20230828,132900,10902685305,2760,2750,2760,2750,39540
|
|
20230828,132800,10793756340,2750,2750,2750,2745,48362
|
|
20230828,132700,10660831490,2745,2750,2750,2745,2249
|
|
20230828,132600,10654651585,2750,2750,2750,2745,1770
|
|
20230828,132500,10649788235,2750,2745,2750,2745,580
|
|
20230828,132400,10648194905,2745,2750,2750,2745,3567
|
|
20230828,132300,10638402405,2750,2745,2750,2745,4354
|
|
20230828,132200,10626447880,2740,2740,2745,2740,1271
|
|
20230828,132100,10622962590,2740,2745,2745,2740,324
|
|
20230828,132000,10622074320,2745,2750,2750,2740,8456
|
|
20230828,131900,10598890700,2750,2745,2750,2745,3240
|
|
20230828,131800,10589994865,2740,2745,2750,2740,29135
|
|
20230828,131700,10510044785,2740,2735,2745,2735,6590
|
|
20230828,131600,10491990445,2735,2740,2740,2735,6559
|
|
20230828,131500,10474024690,2745,2740,2745,2740,607
|
|
20230828,131400,10472361010,2740,2740,2740,2735,19537
|
|
20230828,131300,10418847490,2740,2740,2740,2735,4803
|
|
20230828,131200,10405691940,2740,2740,2740,2740,2870
|
|
20230828,131100,10397828140,2740,2740,2740,2740,2441
|
|
20230828,131000,10391139800,2740,2740,2740,2735,2619
|
|
20230828,130900,10383974390,2735,2740,2740,2735,1287
|
|
20230828,130800,10380449270,2740,2740,2740,2735,1635
|
|
20230828,130700,10375972485,2735,2735,2740,2735,2396
|
|
20230828,130600,10369413775,2735,2740,2740,2735,2478
|
|
20230828,130500,10362630590,2740,2740,2740,2735,3036
|
|
20230828,130400,10354317675,2735,2740,2740,2735,449
|
|
20230828,130300,10353089355,2730,2740,2740,2730,31702
|
|
20230828,130200,10266382795,2740,2740,2745,2740,3797
|
|
20230828,130100,10255978740,2740,2740,2745,2740,13308
|
|
20230828,130000,10219512310,2740,2745,2745,2740,5484
|
|
20230828,125900,10204482765,2745,2740,2745,2740,3734
|
|
20230828,125800,10194243540,2745,2745,2745,2740,1070
|
|
20230828,125700,10191309685,2745,2740,2745,2740,3929
|
|
20230828,125600,10180544120,2745,2740,2745,2740,995
|
|
20230828,125500,10177814990,2740,2740,2745,2740,8909
|
|
20230828,125400,10153404325,2740,2745,2745,2740,662
|
|
20230828,125300,10151587250,2745,2740,2745,2740,11655
|
|
20230828,125200,10119600195,2740,2745,2745,2740,1452
|
|
20230828,125100,10115616255,2745,2745,2745,2740,2122
|
|
20230828,125000,10109798920,2745,2745,2745,2740,1556
|
|
20230828,124900,10105531905,2745,2745,2745,2740,2933
|
|
20230828,124800,10097493670,2745,2745,2745,2740,2133
|
|
20230828,124700,10091647085,2740,2740,2745,2740,5482
|
|
20230828,124600,10076626305,2745,2740,2745,2740,496
|
|
20230828,124500,10075267185,2745,2745,2745,2740,1326
|
|
20230828,124400,10071627815,2745,2740,2745,2740,153
|
|
20230828,124300,10071207905,2745,2745,2745,2740,4403
|
|
20230828,124200,10059132800,2745,2740,2745,2740,2392
|
|
20230828,124100,10052578600,2745,2745,2745,2740,9508
|
|
20230828,124000,10026479165,2745,2740,2745,2740,6837
|
|
20230828,123900,10007745635,2740,2745,2745,2740,8843
|
|
20230828,123800,9983513225,2740,2745,2745,2740,2263
|
|
20230828,123700,9977311490,2740,2735,2740,2735,21776
|
|
20230828,123600,9917676730,2740,2735,2740,2735,1228
|
|
20230828,123500,9914316835,2735,2740,2740,2735,1632
|
|
20230828,123400,9909852315,2735,2735,2740,2735,7714
|
|
20230828,123300,9888751470,2735,2735,2740,2730,13438
|
|
20230828,123200,9852012750,2735,2735,2740,2730,4099
|
|
20230828,123100,9840801850,2735,2735,2735,2730,3934
|
|
20230828,123000,9830043235,2735,2735,2740,2735,3190
|
|
20230828,122900,9821316640,2740,2730,2740,2730,1251
|
|
20230828,122800,9817895390,2730,2735,2735,2730,1145
|
|
20230828,122700,9814764365,2735,2735,2740,2735,4684
|
|
20230828,122600,9801951720,2730,2735,2740,2730,2817
|
|
20230828,122500,9794254960,2730,2730,2735,2730,2036
|
|
20230828,122400,9788691555,2735,2735,2735,2730,4531
|
|
20230828,122300,9776310785,2730,2735,2735,2725,23618
|
|
20230828,122200,9711838575,2735,2740,2740,2730,34773
|
|
20230828,122100,9616876870,2740,2740,2740,2735,3812
|
|
20230828,122000,9606448540,2740,2735,2740,2735,3534
|
|
20230828,121900,9596765425,2740,2740,2740,2735,1806
|
|
20230828,121800,9591817520,2735,2735,2735,2735,2934
|
|
20230828,121700,9583793030,2735,2735,2740,2735,303
|
|
20230828,121600,9582962905,2735,2740,2740,2735,8297
|
|
20230828,121500,9560253050,2740,2740,2740,2735,1628
|
|
20230828,121400,9555798945,2735,2735,2740,2735,5194
|
|
20230828,121300,9541592220,2740,2740,2740,2735,599
|
|
20230828,121200,9539951520,2740,2740,2740,2740,2021
|
|
20230828,121100,9534413980,2740,2735,2740,2735,5067
|
|
20230828,121000,9520546725,2735,2740,2740,2735,3757
|
|
20230828,120900,9510257430,2740,2740,2740,2735,1612
|
|
20230828,120800,9505843850,2740,2740,2740,2735,966
|
|
20230828,120700,9503198925,2740,2740,2740,2735,418
|
|
20230828,120600,9502055235,2740,2740,2745,2735,2157
|
|
20230828,120500,9496145585,2740,2730,2740,2730,4485
|
|
20230828,120400,9483860095,2730,2740,2740,2730,5829
|
|
20230828,120300,9467920310,2740,2740,2740,2735,591
|
|
20230828,120200,9466301020,2740,2735,2740,2735,875
|
|
20230828,120100,9463906830,2735,2735,2735,2730,2619
|
|
20230828,120000,9456756370,2735,2730,2735,2730,1504
|
|
20230828,115900,9452650170,2730,2735,2735,2730,1770
|
|
20230828,115800,9447817920,2730,2735,2735,2730,520
|
|
20230828,115700,9446395820,2730,2730,2735,2730,10288
|
|
20230828,115600,9418308580,2730,2735,2740,2730,2556
|
|
20230828,115500,9411317465,2735,2735,2735,2730,3756
|
|
20230828,115400,9401045315,2730,2735,2735,2730,21726
|
|
20230828,115300,9341732230,2735,2735,2735,2735,437
|
|
20230828,115200,9340537035,2730,2735,2735,2730,1750
|
|
20230828,115100,9335755980,2730,2735,2735,2730,2077
|
|
20230828,115000,9330075390,2735,2730,2735,2730,3582
|
|
20230828,114900,9320284075,2730,2730,2735,2730,1524
|
|
20230828,114800,9316119285,2730,2730,2735,2730,5129
|
|
20230828,114700,9302110310,2730,2735,2735,2730,36475
|
|
20230828,114600,9202531220,2730,2730,2735,2730,8971
|
|
20230828,114500,9178040345,2730,2735,2735,2730,1507
|
|
20230828,114400,9173922700,2730,2735,2735,2730,3248
|
|
20230828,114300,9165041120,2735,2735,2740,2730,11646
|
|
20230828,114200,9133185325,2735,2730,2740,2730,2684
|
|
20230828,114100,9125842965,2730,2735,2735,2730,6749
|
|
20230828,114000,9107401110,2735,2745,2745,2735,15536
|
|
20230828,113900,9064889050,2745,2745,2745,2745,2215
|
|
20230828,113800,9058808875,2740,2740,2745,2740,597
|
|
20230828,113700,9057172485,2740,2745,2745,2740,8631
|
|
20230828,113600,9033492195,2745,2740,2745,2740,637
|
|
20230828,113500,9031746645,2745,2740,2745,2735,6993
|
|
20230828,113400,9012596030,2740,2740,2740,2735,988
|
|
20230828,113300,9009890625,2740,2740,2740,2735,679
|
|
20230828,113200,9008030670,2740,2740,2740,2735,13331
|
|
20230828,113100,8971562715,2740,2740,2740,2735,2600
|
|
20230828,113000,8964439695,2740,2740,2740,2740,479
|
|
20230828,112900,8963127235,2740,2730,2740,2730,4596
|
|
20230828,112800,8950558620,2735,2735,2735,2730,707
|
|
20230828,112700,8948626475,2735,2740,2740,2735,5096
|
|
20230828,112600,8934688910,2730,2735,2735,2730,3951
|
|
20230828,112500,8923885915,2735,2735,2735,2730,956
|
|
20230828,112400,8921274395,2735,2735,2740,2735,1906
|
|
20230828,112300,8916061385,2735,2735,2735,2725,63342
|
|
20230828,112200,8743183795,2735,2740,2740,2735,440
|
|
20230828,112100,8741979895,2735,2735,2740,2735,8047
|
|
20230828,112000,8719968835,2740,2735,2740,2735,2369
|
|
20230828,111900,8713486975,2735,2735,2740,2730,12298
|
|
20230828,111800,8679851520,2735,2735,2735,2730,7234
|
|
20230828,111700,8660079340,2735,2735,2735,2730,2612
|
|
20230828,111600,8652941050,2735,2735,2735,2730,14293
|
|
20230828,111500,8613851740,2735,2735,2740,2735,1720
|
|
20230828,111400,8609147535,2735,2735,2740,2735,11772
|
|
20230828,111300,8576950875,2735,2740,2740,2730,18322
|
|
20230828,111200,8526845305,2735,2745,2745,2735,44920
|
|
20230828,111100,8403682235,2745,2750,2750,2740,6921
|
|
20230828,111000,8384706345,2750,2750,2755,2745,93985
|
|
20230828,110900,8126633180,2750,2755,2755,2750,10704
|
|
20230828,110800,8097149340,2755,2750,2755,2745,16327
|
|
20230828,110700,8052248810,2750,2750,2755,2745,16306
|
|
20230828,110600,8007407055,2755,2755,2755,2750,27959
|
|
20230828,110500,7930502110,2755,2740,2755,2740,27724
|
|
20230828,110400,7854296855,2745,2740,2745,2740,5849
|
|
20230828,110300,7838242450,2745,2740,2745,2740,866
|
|
20230828,110200,7835868740,2740,2740,2745,2740,3286
|
|
20230828,110100,7826862070,2740,2745,2745,2740,11060
|
|
20230828,110000,7796554800,2745,2740,2745,2740,1124
|
|
20230828,105900,7793472460,2740,2745,2745,2740,4674
|
|
20230828,105800,7780661290,2745,2745,2745,2740,60
|
|
20230828,105700,7780496725,2740,2740,2745,2740,9327
|
|
20230828,105600,7754909085,2740,2740,2740,2740,3515
|
|
20230828,105500,7745277985,2740,2735,2740,2735,5702
|
|
20230828,105400,7729679590,2740,2740,2740,2735,2725
|
|
20230828,105300,7722219570,2740,2735,2740,2735,7511
|
|
20230828,105200,7701654300,2740,2740,2745,2735,7778
|
|
20230828,105100,7680349690,2740,2740,2740,2735,872
|
|
20230828,105000,7677961115,2740,2740,2740,2735,2097
|
|
20230828,104900,7672215840,2740,2740,2740,2735,831
|
|
20230828,104800,7669939215,2740,2735,2740,2730,15921
|
|
20230828,104700,7626392240,2735,2735,2740,2730,6103
|
|
20230828,104600,7609698630,2735,2730,2740,2730,2317
|
|
20230828,104500,7603360650,2730,2735,2740,2730,31026
|
|
20230828,104400,7518569585,2735,2735,2735,2730,5454
|
|
20230828,104300,7503655745,2730,2735,2735,2730,1824
|
|
20230828,104200,7498671560,2730,2735,2735,2730,5868
|
|
20230828,104100,7482633240,2735,2730,2735,2730,3359
|
|
20230828,104000,7473448175,2735,2735,2735,2735,2393
|
|
20230828,103900,7466903320,2735,2735,2735,2730,2325
|
|
20230828,103800,7460552180,2735,2735,2735,2735,4823
|
|
20230828,103700,7447361275,2735,2730,2735,2730,4859
|
|
20230828,103600,7434078750,2735,2730,2735,2730,10841
|
|
20230828,103500,7404466590,2730,2730,2735,2730,2460
|
|
20230828,103400,7397745430,2730,2735,2735,2730,1321
|
|
20230828,103300,7394132965,2735,2735,2735,2730,801
|
|
20230828,103200,7391943180,2735,2740,2740,2735,17589
|
|
20230828,103100,7343837100,2740,2740,2745,2735,28027
|
|
20230828,103000,7267048685,2740,2745,2745,2740,15410
|
|
20230828,102900,7224757100,2745,2750,2750,2740,27021
|
|
20230828,102800,7150567140,2750,2750,2750,2745,26378
|
|
20230828,102700,7078028765,2750,2740,2750,2740,36631
|
|
20230828,102600,6977459000,2745,2740,2745,2740,8562
|
|
20230828,102500,6953986455,2745,2740,2745,2740,3043
|
|
20230828,102400,6945642765,2745,2735,2745,2735,18175
|
|
20230828,102300,6895846460,2735,2740,2740,2735,1700
|
|
20230828,102200,6891193670,2740,2735,2740,2735,4753
|
|
20230828,102100,6878193655,2735,2735,2735,2730,3634
|
|
20230828,102000,6868254915,2735,2730,2735,2730,8723
|
|
20230828,101900,6844436580,2725,2735,2740,2725,14724
|
|
20230828,101800,6804212545,2735,2735,2740,2735,16131
|
|
20230828,101700,6760089460,2740,2740,2745,2735,37627
|
|
20230828,101600,6657153400,2740,2740,2740,2735,20231
|
|
20230828,101500,6601723225,2740,2735,2740,2730,8571
|
|
20230828,101400,6578275285,2735,2735,2740,2730,6425
|
|
20230828,101300,6560703975,2735,2730,2735,2730,4342
|
|
20230828,101200,6548849040,2730,2730,2735,2730,9278
|
|
20230828,101100,6523492080,2730,2730,2735,2725,12242
|
|
20230828,101000,6490083110,2730,2740,2745,2730,13034
|
|
20230828,100900,6454409335,2740,2735,2740,2735,8260
|
|
20230828,100800,6431809515,2735,2740,2745,2735,10018
|
|
20230828,100700,6404384040,2740,2745,2745,2740,18582
|
|
20230828,100600,6353411920,2745,2730,2745,2730,36700
|
|
20230828,100500,6252941705,2730,2720,2730,2720,28881
|
|
20230828,100400,6174113750,2720,2720,2725,2715,19653
|
|
20230828,100300,6120592015,2720,2720,2725,2715,4137
|
|
20230828,100200,6109339645,2720,2725,2725,2715,6499
|
|
20230828,100100,6091671545,2725,2720,2725,2720,12335
|
|
20230828,100000,6058119535,2720,2720,2720,2715,5816
|
|
20230828,095900,6042303500,2720,2720,2725,2710,4097
|
|
20230828,095800,6031172900,2720,2715,2720,2715,10596
|
|
20230828,095700,6002366530,2715,2720,2720,2715,14659
|
|
20230828,095600,5962531535,2715,2715,2720,2710,6646
|
|
20230828,095500,5944490320,2710,2710,2715,2710,3804
|
|
20230828,095400,5934173780,2710,2710,2715,2710,8123
|
|
20230828,095300,5912159290,2710,2720,2720,2705,5677
|
|
20230828,095200,5896784700,2705,2715,2720,2705,11115
|
|
20230828,095100,5866635210,2715,2705,2715,2705,7488
|
|
20230828,095000,5846343990,2710,2715,2720,2710,34970
|
|
20230828,094900,5751528650,2720,2715,2720,2710,9669
|
|
20230828,094800,5725289730,2715,2720,2720,2715,16095
|
|
20230828,094700,5681570725,2720,2720,2725,2720,9225
|
|
20230828,094600,5656477640,2725,2725,2725,2720,7522
|
|
20230828,094500,5636012960,2725,2725,2725,2720,11948
|
|
20230828,094400,5603512250,2725,2725,2725,2720,8177
|
|
20230828,094300,5581251025,2725,2725,2730,2725,10953
|
|
20230828,094200,5551403115,2725,2725,2725,2720,9879
|
|
20230828,094100,5524484210,2725,2725,2725,2720,7729
|
|
20230828,094000,5503442795,2725,2730,2730,2720,16579
|
|
20230828,093900,5458258485,2725,2735,2735,2725,9747
|
|
20230828,093800,5431644970,2735,2725,2735,2725,11226
|
|
20230828,093700,5400986700,2730,2730,2735,2725,31228
|
|
20230828,093600,5315661265,2735,2735,2740,2730,16652
|
|
20230828,093500,5270120495,2735,2730,2735,2720,12631
|
|
20230828,093400,5235636520,2725,2720,2730,2715,33459
|
|
20230828,093300,5144600640,2715,2710,2720,2705,30398
|
|
20230828,093200,5062151995,2710,2715,2715,2705,13703
|
|
20230828,093100,5025014000,2715,2710,2720,2710,7410
|
|
20230828,093000,5004920775,2710,2715,2720,2710,20374
|
|
20230828,092900,4949617585,2715,2720,2720,2715,7854
|
|
20230828,092800,4928283755,2720,2720,2720,2715,25809
|
|
20230828,092700,4858129345,2720,2720,2725,2720,6368
|
|
20230828,092600,4840806060,2720,2725,2725,2715,23843
|
|
20230828,092500,4775949170,2725,2730,2730,2715,24653
|
|
20230828,092400,4708851105,2725,2725,2735,2720,35241
|
|
20230828,092300,4612686610,2725,2715,2725,2715,19399
|
|
20230828,092200,4559879335,2715,2715,2720,2710,22618
|
|
20230828,092100,4498462465,2715,2705,2715,2700,19817
|
|
20230828,092000,4444833530,2705,2710,2710,2700,33175
|
|
20230828,091900,4355042860,2710,2710,2715,2705,24879
|
|
20230828,091800,4287641345,2705,2700,2710,2700,12283
|
|
20230828,091700,4254428410,2700,2695,2700,2690,22634
|
|
20230828,091600,4193384205,2695,2690,2695,2685,22682
|
|
20230828,091500,4132412880,2685,2680,2695,2680,42142
|
|
20230828,091400,4019356415,2680,2700,2705,2680,90296
|
|
20230828,091300,3776598960,2705,2710,2710,2700,26163
|
|
20230828,091200,3705805010,2695,2695,2710,2690,99909
|
|
20230828,091100,3436158010,2690,2700,2700,2690,20597
|
|
20230828,091000,3380686990,2695,2695,2700,2690,25223
|
|
20230828,090900,3312725695,2695,2695,2700,2690,24274
|
|
20230828,090800,3247313970,2695,2695,2700,2690,51187
|
|
20230828,090700,3109503470,2695,2685,2700,2680,107326
|
|
20230828,090600,2821066200,2690,2705,2710,2685,127203
|
|
20230828,090500,2478099255,2700,2710,2710,2700,74417
|
|
20230828,090400,2276876855,2710,2735,2735,2695,270235
|
|
20230828,090300,1544165755,2730,2755,2760,2725,132678
|
|
20230828,090200,1180684200,2750,2755,2760,2740,115022
|
|
20230828,090100,864632715,2755,2765,2770,2740,113134
|
|
20230828,090000,552712235,2770,2730,2770,2730,190900
|