600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185700,7807456370,2880,2880,2880,2880,55567
|
|
20230728,185600,7807456370,2880,2880,2880,2880,0
|
|
20230728,185500,7807456370,2880,2880,2880,2880,0
|
|
20230728,185400,7807456370,2880,2880,2880,2880,0
|
|
20230728,185300,7807456370,2880,2880,2880,2880,0
|
|
20230728,185200,7807456370,2880,2880,2880,2880,0
|
|
20230728,185100,7807456370,2880,2880,2880,2880,0
|
|
20230728,185000,7807456370,2880,2880,2880,2880,0
|
|
20230728,184900,7807456370,2880,2880,2880,2880,0
|
|
20230728,184800,7807456370,2880,2880,2880,2880,0
|
|
20230728,184700,7807456370,2880,2880,2880,2880,0
|
|
20230728,184600,7807456370,2880,2880,2880,2880,0
|
|
20230728,184500,7807456370,2880,2880,2880,2880,0
|
|
20230728,184400,7807456370,2880,2880,2880,2880,0
|
|
20230728,184300,7807456370,2880,2880,2880,2880,0
|
|
20230728,184200,7807456370,2880,2880,2880,2880,0
|
|
20230728,184100,7807456370,2880,2880,2880,2880,0
|
|
20230728,184000,7807456370,2880,2880,2880,2880,0
|
|
20230728,183900,7807456370,2880,2880,2880,2880,0
|
|
20230728,183800,7807456370,2880,2880,2880,2880,0
|
|
20230728,183700,7807456370,2880,2880,2880,2880,0
|
|
20230728,183600,7807456370,2880,2880,2880,2880,0
|
|
20230728,183500,7807456370,2880,2880,2880,2880,0
|
|
20230728,183400,7807456370,2880,2880,2880,2880,0
|
|
20230728,183300,7807456370,2880,2880,2880,2880,0
|
|
20230728,183200,7807456370,2880,2880,2880,2880,0
|
|
20230728,183100,7807456370,2880,2880,2880,2880,0
|
|
20230728,183000,7807456370,2880,2880,2880,2880,0
|
|
20230728,182900,7807456370,2880,2880,2880,2880,0
|
|
20230728,182800,7807456370,2880,2880,2880,2880,0
|
|
20230728,182700,7807456370,2880,2880,2880,2880,55567
|
|
20230728,182600,7807456370,2880,2880,2880,2880,0
|
|
20230728,182500,7807456370,2880,2880,2880,2880,0
|
|
20230728,182400,7807456370,2880,2880,2880,2880,0
|
|
20230728,182300,7807456370,2880,2880,2880,2880,0
|
|
20230728,182200,7807456370,2880,2880,2880,2880,0
|
|
20230728,182100,7807456370,2880,2880,2880,2880,0
|
|
20230728,182000,7807456370,2880,2880,2880,2880,0
|
|
20230728,181900,7807456370,2880,2880,2880,2880,0
|
|
20230728,181800,7807456370,2880,2880,2880,2880,0
|
|
20230728,181700,7807456370,2880,2880,2880,2880,0
|
|
20230728,181600,7807456370,2880,2880,2880,2880,0
|
|
20230728,181500,7807456370,2880,2880,2880,2880,0
|
|
20230728,181400,7807456370,2880,2880,2880,2880,0
|
|
20230728,181300,7807456370,2880,2880,2880,2880,0
|
|
20230728,181200,7807456370,2880,2880,2880,2880,0
|
|
20230728,181100,7807456370,2880,2880,2880,2880,0
|
|
20230728,181000,7807456370,2880,2880,2880,2880,0
|
|
20230728,180900,7807456370,2880,2880,2880,2880,0
|
|
20230728,180800,7807456370,2880,2880,2880,2880,0
|
|
20230728,180700,7807456370,2880,2880,2880,2880,0
|
|
20230728,180600,7807456370,2880,2880,2880,2880,0
|
|
20230728,180500,7807456370,2880,2880,2880,2880,0
|
|
20230728,180400,7807456370,2880,2880,2880,2880,0
|
|
20230728,180300,7807456370,2880,2880,2880,2880,0
|
|
20230728,180200,7807456370,2880,2880,2880,2880,0
|
|
20230728,180100,7807456370,2880,2880,2880,2880,0
|
|
20230728,180000,7807456370,2880,2880,2880,2880,0
|
|
20230728,175900,7807456370,2880,2880,2880,2880,0
|
|
20230728,175800,7807456370,2880,2880,2880,2880,0
|
|
20230728,175700,7807456370,2880,2880,2880,2880,55567
|
|
20230728,175600,7807456370,2880,2880,2880,2880,0
|
|
20230728,175500,7807456370,2880,2880,2880,2880,0
|
|
20230728,175400,7807456370,2880,2880,2880,2880,0
|
|
20230728,175300,7807456370,2880,2880,2880,2880,0
|
|
20230728,175200,7807456370,2880,2880,2880,2880,0
|
|
20230728,175100,7807456370,2880,2880,2880,2880,0
|
|
20230728,175000,7807456370,2880,2880,2880,2880,0
|
|
20230728,174900,7807456370,2880,2880,2880,2880,0
|
|
20230728,174800,7807456370,2880,2880,2880,2880,0
|
|
20230728,174700,7807456370,2880,2880,2880,2880,0
|
|
20230728,174600,7807456370,2880,2880,2880,2880,0
|
|
20230728,174500,7807456370,2880,2880,2880,2880,0
|
|
20230728,174400,7807456370,2880,2880,2880,2880,0
|
|
20230728,174300,7807456370,2880,2880,2880,2880,0
|
|
20230728,174200,7807456370,2880,2880,2880,2880,0
|
|
20230728,174100,7807456370,2880,2880,2880,2880,0
|
|
20230728,174000,7807456370,2880,2880,2880,2880,0
|
|
20230728,173900,7807456370,2880,2880,2880,2880,0
|
|
20230728,173800,7807456370,2880,2880,2880,2880,0
|
|
20230728,173700,7807456370,2880,2880,2880,2880,0
|
|
20230728,173600,7807456370,2880,2880,2880,2880,0
|
|
20230728,173500,7807456370,2880,2880,2880,2880,0
|
|
20230728,173400,7807456370,2880,2880,2880,2880,0
|
|
20230728,173300,7807456370,2880,2880,2880,2880,0
|
|
20230728,173200,7807456370,2880,2880,2880,2880,0
|
|
20230728,173100,7807456370,2880,2880,2880,2880,0
|
|
20230728,173000,7807456370,2880,2880,2880,2880,0
|
|
20230728,172900,7807456370,2880,2880,2880,2880,0
|
|
20230728,172800,7807456370,2880,2880,2880,2880,0
|
|
20230728,172700,7807456370,2880,2880,2880,2880,55567
|
|
20230728,172600,7807456370,2880,2880,2880,2880,0
|
|
20230728,172500,7807456370,2880,2880,2880,2880,0
|
|
20230728,172400,7807456370,2880,2880,2880,2880,0
|
|
20230728,172300,7807456370,2880,2880,2880,2880,0
|
|
20230728,172200,7807456370,2880,2880,2880,2880,0
|
|
20230728,172100,7807456370,2880,2880,2880,2880,0
|
|
20230728,172000,7807456370,2880,2880,2880,2880,0
|
|
20230728,171900,7807456370,2880,2880,2880,2880,0
|
|
20230728,171800,7807456370,2880,2880,2880,2880,0
|
|
20230728,171700,7807456370,2880,2880,2880,2880,0
|
|
20230728,171600,7807456370,2880,2880,2880,2880,0
|
|
20230728,171500,7807456370,2880,2880,2880,2880,0
|
|
20230728,171400,7807456370,2880,2880,2880,2880,0
|
|
20230728,171300,7807456370,2880,2880,2880,2880,0
|
|
20230728,171200,7807456370,2880,2880,2880,2880,0
|
|
20230728,171100,7807456370,2880,2880,2880,2880,0
|
|
20230728,171000,7807456370,2880,2880,2880,2880,0
|
|
20230728,170900,7807456370,2880,2880,2880,2880,0
|
|
20230728,170800,7807456370,2880,2880,2880,2880,0
|
|
20230728,170700,7807456370,2880,2880,2880,2880,0
|
|
20230728,170600,7807456370,2880,2880,2880,2880,0
|
|
20230728,170500,7807456370,2880,2880,2880,2880,0
|
|
20230728,170400,7807456370,2880,2880,2880,2880,0
|
|
20230728,170300,7807456370,2880,2880,2880,2880,0
|
|
20230728,170200,7807456370,2880,2880,2880,2880,0
|
|
20230728,170100,7807456370,2880,2880,2880,2880,0
|
|
20230728,170000,7807456370,2880,2880,2880,2880,0
|
|
20230728,165900,7807456370,2880,2880,2880,2880,0
|
|
20230728,165800,7807456370,2880,2880,2880,2880,0
|
|
20230728,165700,7807456370,2880,2880,2880,2880,55567
|
|
20230728,165600,7807456370,2880,2880,2880,2880,0
|
|
20230728,165500,7807456370,2880,2880,2880,2880,0
|
|
20230728,165400,7807456370,2880,2880,2880,2880,0
|
|
20230728,165300,7807456370,2880,2880,2880,2880,0
|
|
20230728,165200,7807456370,2880,2880,2880,2880,0
|
|
20230728,165100,7807456370,2880,2880,2880,2880,0
|
|
20230728,165000,7807456370,2880,2880,2880,2880,0
|
|
20230728,164900,7807456370,2880,2880,2880,2880,0
|
|
20230728,164800,7807456370,2880,2880,2880,2880,0
|
|
20230728,164700,7807456370,2880,2880,2880,2880,0
|
|
20230728,164600,7807456370,2880,2880,2880,2880,0
|
|
20230728,164500,7807456370,2880,2880,2880,2880,0
|
|
20230728,164400,7807456370,2880,2880,2880,2880,0
|
|
20230728,164300,7807456370,2880,2880,2880,2880,0
|
|
20230728,164200,7807456370,2880,2880,2880,2880,0
|
|
20230728,164100,7807456370,2880,2880,2880,2880,0
|
|
20230728,164000,7807456370,2880,2880,2880,2880,0
|
|
20230728,163900,7807456370,2880,2880,2880,2880,0
|
|
20230728,163800,7807456370,2880,2880,2880,2880,0
|
|
20230728,163700,7807456370,2880,2880,2880,2880,0
|
|
20230728,163600,7807456370,2880,2880,2880,2880,0
|
|
20230728,163500,7807456370,2880,2880,2880,2880,0
|
|
20230728,163400,7807456370,2880,2880,2880,2880,0
|
|
20230728,163300,7807456370,2880,2880,2880,2880,0
|
|
20230728,163200,7807456370,2880,2880,2880,2880,0
|
|
20230728,163100,7807456370,2880,2880,2880,2880,0
|
|
20230728,163000,7807456370,2880,2880,2880,2880,0
|
|
20230728,162900,7807456370,2880,2880,2880,2880,0
|
|
20230728,162800,7807456370,2880,2880,2880,2880,0
|
|
20230728,162700,7807456370,2880,2880,2880,2880,55567
|
|
20230728,162600,7807456370,2880,2880,2880,2880,0
|
|
20230728,162500,7807456370,2880,2880,2880,2880,0
|
|
20230728,162400,7807456370,2880,2880,2880,2880,0
|
|
20230728,162300,7807456370,2880,2880,2880,2880,0
|
|
20230728,162200,7807456370,2880,2880,2880,2880,0
|
|
20230728,162100,7807456370,2880,2880,2880,2880,0
|
|
20230728,162000,7807456370,2880,2880,2880,2880,0
|
|
20230728,161900,7807456370,2880,2880,2880,2880,0
|
|
20230728,161800,7807456370,2880,2880,2880,2880,0
|
|
20230728,161700,7807456370,2880,2880,2880,2880,0
|
|
20230728,161600,7807456370,2880,2880,2880,2880,0
|
|
20230728,161500,7807456370,2880,2880,2880,2880,0
|
|
20230728,161400,7807456370,2880,2880,2880,2880,0
|
|
20230728,161300,7807456370,2880,2880,2880,2880,0
|
|
20230728,161200,7807456370,2880,2880,2880,2880,0
|
|
20230728,161100,7807456370,2880,2880,2880,2880,0
|
|
20230728,161000,7807456370,2880,2880,2880,2880,0
|
|
20230728,160900,7807456370,2880,2880,2880,2880,0
|
|
20230728,160800,7807456370,2880,2880,2880,2880,0
|
|
20230728,160700,7807456370,2880,2880,2880,2880,0
|
|
20230728,160600,7807456370,2880,2880,2880,2880,0
|
|
20230728,160500,7807456370,2880,2880,2880,2880,0
|
|
20230728,160400,7807456370,2880,2880,2880,2880,0
|
|
20230728,160300,7807456370,2880,2880,2880,2880,0
|
|
20230728,160200,7807456370,2880,2880,2880,2880,0
|
|
20230728,160100,7807456370,2880,2880,2880,2880,0
|
|
20230728,160000,7807456370,2880,2880,2880,2880,0
|
|
20230728,155900,7807456370,2880,2880,2880,2880,0
|
|
20230728,155800,7807456370,2880,2880,2880,2880,0
|
|
20230728,155700,7807456370,2880,2880,2880,2880,55567
|
|
20230728,155600,7807456370,2880,2880,2880,2880,0
|
|
20230728,155500,7807456370,2880,2880,2880,2880,0
|
|
20230728,155400,7807456370,2880,2880,2880,2880,0
|
|
20230728,155300,7807456370,2880,2880,2880,2880,0
|
|
20230728,155200,7807456370,2880,2880,2880,2880,0
|
|
20230728,155100,7807456370,2880,2880,2880,2880,0
|
|
20230728,155000,7807456370,2880,2880,2880,2880,0
|
|
20230728,154900,7807456370,2880,2880,2880,2880,0
|
|
20230728,154800,7807456370,2880,2880,2880,2880,0
|
|
20230728,154700,7807456370,2880,2880,2880,2880,0
|
|
20230728,154600,7807456370,2880,2880,2880,2880,0
|
|
20230728,154500,7807456370,2880,2880,2880,2880,0
|
|
20230728,154400,7807456370,2880,2880,2880,2880,0
|
|
20230728,154300,7807456370,2880,2880,2880,2880,0
|
|
20230728,154200,7807456370,2880,2880,2880,2880,0
|
|
20230728,154100,7807456370,2880,2880,2880,2880,0
|
|
20230728,154000,7807456370,2880,2880,2880,2880,0
|
|
20230728,153900,7807456370,2880,2880,2880,2880,0
|
|
20230728,153800,7807456370,2880,2880,2880,2880,0
|
|
20230728,153700,7807456370,2880,2880,2880,2880,0
|
|
20230728,153600,7807456370,2880,2880,2880,2880,0
|
|
20230728,153500,7807456370,2880,2880,2880,2880,0
|
|
20230728,153400,7807456370,2880,2880,2880,2880,0
|
|
20230728,153300,7807456370,2880,2880,2880,2880,0
|
|
20230728,153200,7807456370,2880,2880,2880,2880,0
|
|
20230728,153100,7807456370,2880,2880,2880,2880,0
|
|
20230728,153000,7807456370,2880,2880,2880,2880,55567
|
|
20230728,152900,7647423410,2865,2865,2865,2865,0
|
|
20230728,152800,7647423410,2865,2865,2865,2865,0
|
|
20230728,152700,7647423410,2865,2865,2865,2865,0
|
|
20230728,152600,7647423410,2865,2865,2865,2865,0
|
|
20230728,152500,7647423410,2865,2865,2865,2865,0
|
|
20230728,152400,7647423410,2865,2865,2865,2865,0
|
|
20230728,152300,7647423410,2865,2865,2865,2865,0
|
|
20230728,152200,7647423410,2865,2865,2865,2865,0
|
|
20230728,152100,7647423410,2865,2865,2865,2865,0
|
|
20230728,152000,7647423410,2865,2865,2865,2865,0
|
|
20230728,151900,7647423410,2865,2865,2870,2860,7738
|
|
20230728,151800,7625247945,2860,2870,2870,2860,3000
|
|
20230728,151700,7616661240,2865,2860,2865,2860,1521
|
|
20230728,151600,7612303700,2855,2860,2870,2855,4181
|
|
20230728,151500,7600333130,2865,2860,2865,2860,8272
|
|
20230728,151400,7576674290,2865,2870,2875,2865,11188
|
|
20230728,151300,7544605620,2870,2870,2870,2870,2074
|
|
20230728,151200,7538653240,2870,2865,2870,2860,2166
|
|
20230728,151100,7532453490,2865,2865,2870,2865,774
|
|
20230728,151000,7530234680,2870,2865,2870,2865,484
|
|
20230728,150900,7528845790,2870,2855,2870,2855,501
|
|
20230728,150800,7527409230,2855,2860,2860,2855,1194
|
|
20230728,150700,7523996900,2860,2870,2870,2860,7380
|
|
20230728,150600,7502862970,2870,2870,2870,2865,687
|
|
20230728,150500,7500891380,2870,2865,2870,2865,3169
|
|
20230728,150400,7491796865,2860,2860,2860,2855,1145
|
|
20230728,150300,7488522170,2860,2855,2860,2850,4309
|
|
20230728,150200,7476209985,2855,2850,2855,2850,738
|
|
20230728,150100,7474103010,2850,2850,2850,2850,610
|
|
20230728,150000,7472364510,2850,2840,2850,2840,10383
|
|
20230728,145900,7442869970,2840,2840,2840,2835,2111
|
|
20230728,145800,7436874755,2840,2835,2840,2830,2450
|
|
20230728,145700,7429921985,2830,2840,2840,2830,3570
|
|
20230728,145600,7419812330,2840,2835,2840,2835,1000
|
|
20230728,145500,7416975830,2835,2840,2840,2830,1908
|
|
20230728,145400,7411572220,2840,2840,2840,2830,2463
|
|
20230728,145300,7404585050,2835,2840,2840,2835,6466
|
|
20230728,145200,7386237330,2840,2835,2840,2835,7049
|
|
20230728,145100,7366218175,2835,2830,2835,2830,4049
|
|
20230728,145000,7354756945,2835,2835,2835,2830,1265
|
|
20230728,144900,7351174595,2835,2835,2840,2835,723
|
|
20230728,144800,7349124885,2840,2845,2845,2840,4202
|
|
20230728,144700,7337190705,2840,2835,2840,2835,4928
|
|
20230728,144600,7323196435,2840,2840,2845,2840,4459
|
|
20230728,144500,7310532650,2840,2830,2840,2830,3800
|
|
20230728,144400,7299777675,2840,2835,2840,2830,413
|
|
20230728,144300,7298607975,2835,2835,2835,2835,1014
|
|
20230728,144200,7295733285,2830,2840,2840,2830,2795
|
|
20230728,144100,7287812645,2840,2835,2840,2835,1177
|
|
20230728,144000,7284474965,2835,2840,2840,2835,3333
|
|
20230728,143900,7275020935,2840,2825,2840,2825,5229
|
|
20230728,143800,7260172025,2830,2825,2840,2825,7413
|
|
20230728,143700,7239194765,2825,2830,2830,2825,5125
|
|
20230728,143600,7224694380,2830,2850,2850,2830,2987
|
|
20230728,143500,7216222160,2830,2840,2855,2830,6019
|
|
20230728,143400,7199135910,2835,2855,2855,2835,15773
|
|
20230728,143300,7154311035,2860,2855,2860,2855,276
|
|
20230728,143200,7153522055,2865,2865,2865,2850,698
|
|
20230728,143100,7151525405,2850,2860,2860,2850,9292
|
|
20230728,143000,7125035375,2865,2870,2870,2865,4960
|
|
20230728,142900,7110823830,2870,2880,2880,2870,11497
|
|
20230728,142800,7077722680,2880,2880,2885,2880,3187
|
|
20230728,142700,7068532755,2885,2880,2885,2875,3489
|
|
20230728,142600,7058498575,2880,2880,2880,2870,5405
|
|
20230728,142500,7042934175,2870,2875,2880,2870,5443
|
|
20230728,142400,7027280235,2885,2865,2885,2865,13170
|
|
20230728,142300,6989346275,2865,2875,2875,2865,5233
|
|
20230728,142200,6974328230,2870,2875,2875,2870,6897
|
|
20230728,142100,6954514355,2875,2870,2875,2870,212
|
|
20230728,142000,6953905630,2870,2865,2875,2865,4245
|
|
20230728,141900,6941725740,2860,2855,2860,2855,568
|
|
20230728,141800,6940101300,2860,2860,2860,2855,5450
|
|
20230728,141700,6924521240,2870,2860,2870,2860,1638
|
|
20230728,141600,6919836255,2870,2860,2870,2860,3014
|
|
20230728,141500,6911206275,2860,2860,2865,2860,969
|
|
20230728,141400,6908434910,2860,2860,2860,2860,125
|
|
20230728,141300,6908077410,2860,2850,2860,2850,1116
|
|
20230728,141200,6904888435,2850,2845,2855,2840,3326
|
|
20230728,141100,6895410420,2840,2850,2850,2840,3857
|
|
20230728,141000,6884433145,2850,2860,2860,2850,10258
|
|
20230728,140900,6855147830,2860,2870,2870,2860,2333
|
|
20230728,140800,6848474390,2875,2870,2875,2865,2243
|
|
20230728,140700,6842041715,2870,2875,2875,2870,931
|
|
20230728,140600,6839365215,2870,2870,2870,2870,0
|
|
20230728,140500,6839365215,2870,2880,2880,2870,64
|
|
20230728,140400,6839181515,2870,2875,2880,2870,4445
|
|
20230728,140300,6826422005,2875,2880,2880,2875,8051
|
|
20230728,140200,6803250275,2880,2880,2880,2880,17200
|
|
20230728,140100,6753714275,2880,2885,2885,2880,5979
|
|
20230728,140000,6736490755,2885,2885,2885,2885,1777
|
|
20230728,135900,6731364110,2880,2885,2885,2880,421
|
|
20230728,135800,6730150960,2885,2885,2885,2880,646
|
|
20230728,135700,6728290465,2880,2880,2880,2875,1300
|
|
20230728,135600,6724546950,2880,2885,2885,2880,1116
|
|
20230728,135500,6721327850,2885,2885,2885,2880,960
|
|
20230728,135400,6718561395,2885,2885,2885,2885,2507
|
|
20230728,135300,6711328700,2885,2880,2885,2880,2173
|
|
20230728,135200,6705070360,2880,2885,2885,2880,655
|
|
20230728,135100,6703181200,2885,2885,2885,2885,23
|
|
20230728,135000,6703114845,2885,2885,2885,2885,736
|
|
20230728,134900,6700991485,2885,2885,2885,2885,1020
|
|
20230728,134800,6698048785,2885,2880,2885,2875,1592
|
|
20230728,134700,6693466735,2875,2885,2890,2870,6076
|
|
20230728,134600,6675968330,2885,2885,2885,2885,1032
|
|
20230728,134500,6672991010,2885,2885,2885,2880,1395
|
|
20230728,134400,6668969850,2880,2890,2895,2880,1297
|
|
20230728,134300,6665222465,2885,2885,2890,2880,1500
|
|
20230728,134200,6660891930,2885,2890,2890,2885,1542
|
|
20230728,134100,6656438160,2890,2845,2890,2845,27015
|
|
20230728,134000,6578927400,2845,2865,2865,2845,4625
|
|
20230728,133900,6565720135,2865,2865,2865,2855,57
|
|
20230728,133800,6565556930,2870,2870,2870,2855,5175
|
|
20230728,133700,6550707965,2870,2870,2870,2870,164
|
|
20230728,133600,6550237285,2870,2850,2870,2850,7079
|
|
20230728,133500,6529967905,2850,2840,2850,2840,3014
|
|
20230728,133400,6521392595,2825,2830,2835,2825,6367
|
|
20230728,133300,6503396015,2840,2825,2840,2825,1639
|
|
20230728,133200,6498745925,2835,2840,2840,2820,3874
|
|
20230728,133100,6487766740,2840,2845,2845,2835,1570
|
|
20230728,133000,6483307145,2845,2850,2850,2810,37418
|
|
20230728,132900,6377773445,2845,2855,2855,2845,220
|
|
20230728,132800,6377145445,2850,2845,2850,2845,2559
|
|
20230728,132700,6369864235,2845,2840,2850,2835,395
|
|
20230728,132600,6368742350,2835,2850,2850,2835,5481
|
|
20230728,132500,6353175945,2850,2845,2850,2840,2195
|
|
20230728,132400,6346933760,2850,2855,2855,2850,35000
|
|
20230728,132300,6247176165,2855,2865,2865,2855,109
|
|
20230728,132200,6246864900,2865,2855,2865,2850,6005
|
|
20230728,132100,6229725360,2855,2855,2870,2855,2252
|
|
20230728,132000,6223273630,2855,2855,2855,2855,1641
|
|
20230728,131900,6218588575,2855,2860,2860,2855,373
|
|
20230728,131800,6217521800,2860,2865,2865,2860,2471
|
|
20230728,131700,6210449235,2865,2860,2865,2860,1248
|
|
20230728,131600,6206877000,2860,2850,2860,2850,17789
|
|
20230728,131500,6156160915,2855,2860,2860,2850,18640
|
|
20230728,131400,6102980170,2860,2865,2870,2860,3460
|
|
20230728,131300,6093079860,2860,2865,2870,2860,8012
|
|
20230728,131200,6070131635,2870,2870,2870,2865,2991
|
|
20230728,131100,6061550295,2870,2875,2875,2870,10235
|
|
20230728,131000,6032171430,2870,2870,2870,2870,291
|
|
20230728,130900,6031336260,2870,2875,2875,2870,522
|
|
20230728,130800,6029837830,2880,2875,2880,2875,2937
|
|
20230728,130700,6021393805,2875,2880,2880,2875,6671
|
|
20230728,130600,6002192475,2885,2885,2890,2885,2841
|
|
20230728,130500,5993994890,2890,2890,2890,2885,571
|
|
20230728,130400,5992344705,2890,2885,2890,2885,1437
|
|
20230728,130300,5988196840,2890,2890,2890,2890,574
|
|
20230728,130200,5986537980,2890,2895,2895,2885,5413
|
|
20230728,130100,5970875930,2895,2905,2910,2890,6563
|
|
20230728,130000,5951858105,2905,2905,2905,2905,962
|
|
20230728,125900,5949063495,2900,2900,2900,2900,1282
|
|
20230728,125800,5945345695,2900,2900,2900,2900,375
|
|
20230728,125700,5944258195,2900,2900,2900,2890,5143
|
|
20230728,125600,5929394705,2900,2895,2900,2890,1655
|
|
20230728,125500,5924601885,2900,2895,2900,2895,2870
|
|
20230728,125400,5916279135,2895,2910,2910,2895,5284
|
|
20230728,125300,5900954290,2915,2905,2915,2905,3089
|
|
20230728,125200,5891953365,2910,2895,2910,2895,480
|
|
20230728,125100,5890558180,2895,2895,2895,2885,727
|
|
20230728,125000,5888456125,2885,2885,2920,2880,7262
|
|
20230728,124900,5867399850,2880,2880,2880,2875,1565
|
|
20230728,124800,5862893180,2875,2875,2875,2875,0
|
|
20230728,124700,5862893180,2875,2875,2875,2875,2762
|
|
20230728,124600,5854952430,2875,2880,2880,2870,936
|
|
20230728,124500,5852262325,2880,2875,2880,2870,4619
|
|
20230728,124400,5838995575,2875,2875,2880,2875,1778
|
|
20230728,124300,5833883755,2875,2875,2875,2875,440
|
|
20230728,124200,5832618755,2875,2875,2875,2875,748
|
|
20230728,124100,5830468255,2875,2875,2875,2870,6453
|
|
20230728,124000,5811916380,2875,2870,2875,2865,3011
|
|
20230728,123900,5803269995,2870,2870,2870,2865,245
|
|
20230728,123800,5802568040,2865,2875,2875,2865,76
|
|
20230728,123700,5802350290,2870,2865,2875,2865,573
|
|
20230728,123600,5800706025,2865,2865,2865,2860,1029
|
|
20230728,123500,5797761595,2870,2870,2870,2860,5440
|
|
20230728,123400,5782162090,2870,2870,2875,2870,267
|
|
20230728,123300,5781395480,2875,2875,2875,2875,293
|
|
20230728,123200,5780553105,2875,2880,2880,2875,250
|
|
20230728,123100,5779834300,2870,2870,2875,2870,444
|
|
20230728,123000,5778559770,2870,2875,2875,2870,1637
|
|
20230728,122900,5773856645,2875,2880,2890,2865,4486
|
|
20230728,122800,5760964270,2865,2860,2885,2855,12759
|
|
20230728,122700,5724491535,2855,2880,2880,2850,30411
|
|
20230728,122600,5637418040,2880,2900,2900,2880,16648
|
|
20230728,122500,5589396725,2900,2895,2900,2895,1133
|
|
20230728,122400,5586116685,2900,2900,2900,2895,1883
|
|
20230728,122300,5580661565,2900,2910,2910,2900,661
|
|
20230728,122200,5578742805,2910,2910,2910,2910,2373
|
|
20230728,122100,5571837375,2915,2910,2915,2895,7961
|
|
20230728,122000,5548714070,2910,2910,2910,2900,12856
|
|
20230728,121900,5511318180,2910,2905,2910,2900,1293
|
|
20230728,121800,5507562470,2905,2910,2910,2905,201
|
|
20230728,121700,5506978560,2905,2900,2910,2895,821
|
|
20230728,121600,5504595490,2895,2910,2910,2895,30
|
|
20230728,121500,5504508490,2910,2920,2920,2900,5002
|
|
20230728,121400,5489969050,2920,2920,2920,2905,3033
|
|
20230728,121300,5481121865,2915,2915,2915,2915,1218
|
|
20230728,121200,5477571395,2910,2910,2910,2905,3338
|
|
20230728,121100,5467858715,2905,2905,2915,2905,5483
|
|
20230728,121000,5451928830,2915,2905,2915,2905,1471
|
|
20230728,120900,5447647595,2900,2910,2910,2900,4357
|
|
20230728,120800,5434985845,2910,2920,2920,2905,7446
|
|
20230728,120700,5413315560,2920,2920,2920,2915,4278
|
|
20230728,120600,5400833865,2920,2920,2920,2915,624
|
|
20230728,120500,5399014285,2925,2925,2930,2910,11946
|
|
20230728,120400,5364051205,2920,2915,2930,2915,1677
|
|
20230728,120300,5359154860,2915,2895,2915,2895,19779
|
|
20230728,120200,5301700790,2895,2900,2905,2895,3691
|
|
20230728,120100,5290992400,2900,2900,2905,2900,75
|
|
20230728,120000,5290774645,2900,2905,2905,2895,8828
|
|
20230728,115900,5265150805,2905,2905,2910,2905,8959
|
|
20230728,115800,5239124655,2905,2910,2910,2900,1336
|
|
20230728,115700,5235244075,2900,2905,2910,2900,6419
|
|
20230728,115600,5216608900,2905,2910,2910,2905,7026
|
|
20230728,115500,5196180115,2910,2920,2920,2910,16035
|
|
20230728,115400,5149459890,2920,2920,2920,2910,5380
|
|
20230728,115300,5133772265,2915,2910,2915,2905,5627
|
|
20230728,115200,5117399120,2910,2930,2940,2905,30877
|
|
20230728,115100,5027206065,2910,2955,2955,2910,78850
|
|
20230728,115000,4794673690,2925,2925,2925,2925,0
|
|
20230728,114900,4794673690,2925,2925,2925,2925,8350
|
|
20230728,114800,4770249940,2925,2925,2925,2910,6842
|
|
20230728,114700,4750268430,2920,2915,2920,2915,27176
|
|
20230728,114600,4670939365,2910,2910,2915,2905,10831
|
|
20230728,114500,4639409865,2910,2880,2915,2880,59584
|
|
20230728,114400,4466712065,2885,2885,2890,2880,1643
|
|
20230728,114300,4461979945,2885,2880,2885,2880,1738
|
|
20230728,114200,4456974005,2890,2880,2890,2880,2174
|
|
20230728,114100,4450693315,2880,2885,2890,2880,792
|
|
20230728,114000,4448410095,2885,2885,2885,2885,1869
|
|
20230728,113900,4443018030,2885,2885,2890,2885,2210
|
|
20230728,113800,4436633130,2880,2895,2895,2880,9766
|
|
20230728,113700,4408419775,2895,2895,2895,2890,1513
|
|
20230728,113600,4404039865,2895,2895,2900,2895,8609
|
|
20230728,113500,4379116060,2895,2895,2900,2895,5762
|
|
20230728,113400,4362434830,2890,2895,2895,2890,3238
|
|
20230728,113300,4353076820,2890,2885,2890,2885,4236
|
|
20230728,113200,4340841565,2885,2885,2890,2885,2542
|
|
20230728,113100,4333502150,2885,2885,2890,2885,1369
|
|
20230728,113000,4329552085,2885,2875,2885,2875,2423
|
|
20230728,112900,4322582010,2880,2875,2880,2870,4980
|
|
20230728,112800,4308249465,2875,2875,2875,2875,711
|
|
20230728,112700,4306205340,2875,2880,2880,2875,2949
|
|
20230728,112600,4297726890,2880,2865,2880,2865,76
|
|
20230728,112500,4297508780,2865,2880,2885,2865,5183
|
|
20230728,112400,4282614235,2880,2870,2880,2870,9745
|
|
20230728,112300,4254591705,2870,2870,2875,2870,2906
|
|
20230728,112200,4246248985,2865,2865,2870,2865,622
|
|
20230728,112100,4244465110,2865,2865,2870,2865,9065
|
|
20230728,112000,4218488620,2865,2860,2870,2855,15750
|
|
20230728,111900,4173448815,2860,2875,2875,2860,5762
|
|
20230728,111800,4156927190,2865,2870,2880,2865,5338
|
|
20230728,111700,4141608220,2880,2875,2880,2875,8207
|
|
20230728,111600,4117999495,2875,2880,2880,2875,1495
|
|
20230728,111500,4113700015,2880,2875,2880,2875,1558
|
|
20230728,111400,4109216130,2880,2875,2880,2875,220
|
|
20230728,111300,4108582555,2875,2880,2885,2875,2006
|
|
20230728,111200,4102810935,2880,2870,2880,2870,912
|
|
20230728,111100,4100186285,2870,2865,2870,2865,681
|
|
20230728,111000,4098235215,2870,2860,2870,2860,6719
|
|
20230728,110900,4078967560,2860,2870,2870,2860,18272
|
|
20230728,110800,4026689990,2865,2870,2870,2865,2641
|
|
20230728,110700,4019121950,2870,2875,2880,2865,4986
|
|
20230728,110600,4004803970,2875,2880,2890,2875,27740
|
|
20230728,110500,3924999820,2880,2890,2895,2875,11030
|
|
20230728,110400,3893194070,2885,2885,2895,2875,22600
|
|
20230728,110300,3828045545,2890,2900,2900,2885,22813
|
|
20230728,110200,3762175415,2900,2885,2905,2885,39068
|
|
20230728,110100,3649043435,2880,2905,2910,2880,35509
|
|
20230728,110000,3546116030,2910,2905,2915,2900,11921
|
|
20230728,105900,3511478000,2905,2900,2905,2890,38877
|
|
20230728,105800,3398703425,2900,2880,2900,2880,45429
|
|
20230728,105700,3267463705,2875,2865,2875,2860,21974
|
|
20230728,105600,3204398040,2860,2865,2865,2860,3004
|
|
20230728,105500,3195799910,2860,2865,2865,2860,4519
|
|
20230728,105400,3182858185,2865,2860,2865,2855,7125
|
|
20230728,105300,3162465195,2860,2860,2865,2860,6315
|
|
20230728,105200,3144396545,2865,2860,2865,2850,15772
|
|
20230728,105100,3099305235,2860,2855,2860,2850,22706
|
|
20230728,105000,3034435890,2855,2845,2855,2845,9190
|
|
20230728,104900,3008245145,2845,2845,2845,2830,2766
|
|
20230728,104800,3000377680,2850,2850,2860,2845,9171
|
|
20230728,104700,2974251505,2855,2845,2855,2845,1279
|
|
20230728,104600,2970611320,2845,2840,2860,2840,35492
|
|
20230728,104500,2869434645,2840,2830,2840,2830,250
|
|
20230728,104400,2868725015,2830,2845,2845,2825,7275
|
|
20230728,104300,2848089570,2845,2825,2845,2825,7848
|
|
20230728,104200,2825836305,2830,2825,2830,2825,3746
|
|
20230728,104100,2815253505,2820,2820,2820,2815,2622
|
|
20230728,104000,2807859495,2815,2805,2815,2805,1392
|
|
20230728,103900,2803941750,2810,2805,2810,2800,2900
|
|
20230728,103800,2795817370,2805,2810,2815,2805,4251
|
|
20230728,103700,2783881625,2810,2810,2810,2805,2327
|
|
20230728,103600,2777351575,2805,2815,2815,2805,10036
|
|
20230728,103500,2749171615,2815,2810,2815,2810,2658
|
|
20230728,103400,2741690625,2805,2815,2815,2805,4018
|
|
20230728,103300,2730381290,2815,2835,2835,2815,18133
|
|
20230728,103200,2679168535,2835,2840,2845,2830,10548
|
|
20230728,103100,2649264000,2830,2840,2845,2830,14654
|
|
20230728,103000,2607726340,2840,2840,2850,2835,20945
|
|
20230728,102900,2548158130,2835,2835,2845,2830,28066
|
|
20230728,102800,2468457235,2835,2830,2835,2825,17111
|
|
20230728,102700,2420026505,2830,2820,2830,2820,6640
|
|
20230728,102600,2401279670,2820,2820,2825,2820,12011
|
|
20230728,102500,2367358590,2825,2810,2825,2810,3722
|
|
20230728,102400,2356866045,2810,2800,2810,2800,15213
|
|
20230728,102300,2314149525,2800,2800,2800,2795,6091
|
|
20230728,102200,2297098625,2800,2805,2805,2800,11103
|
|
20230728,102100,2266005050,2800,2800,2800,2795,2494
|
|
20230728,102000,2259032785,2805,2805,2805,2800,2057
|
|
20230728,101900,2253270225,2805,2810,2810,2805,867
|
|
20230728,101800,2250834205,2810,2810,2810,2800,2902
|
|
20230728,101700,2242688795,2810,2800,2820,2795,8192
|
|
20230728,101600,2219681465,2805,2815,2815,2800,7690
|
|
20230728,101500,2198077840,2815,2805,2835,2805,16054
|
|
20230728,101400,2152802305,2810,2810,2810,2795,6449
|
|
20230728,101300,2134718290,2810,2830,2830,2810,10467
|
|
20230728,101200,2105223670,2830,2815,2830,2815,54518
|
|
20230728,101100,1951478085,2810,2805,2815,2800,10231
|
|
20230728,101000,1922754000,2805,2800,2805,2800,13780
|
|
20230728,100900,1884166270,2800,2800,2800,2795,11307
|
|
20230728,100800,1852519200,2800,2800,2800,2790,17241
|
|
20230728,100700,1804304980,2805,2805,2805,2790,32626
|
|
20230728,100600,1713078885,2795,2800,2805,2790,5952
|
|
20230728,100500,1696431360,2810,2810,2820,2800,14948
|
|
20230728,100400,1654433045,2815,2795,2820,2795,36347
|
|
20230728,100300,1552419535,2795,2775,2795,2775,10970
|
|
20230728,100200,1521849805,2775,2780,2785,2775,7595
|
|
20230728,100100,1500704855,2785,2780,2785,2775,7624
|
|
20230728,100000,1479529555,2775,2765,2780,2765,1605
|
|
20230728,095900,1475078655,2765,2780,2785,2765,5336
|
|
20230728,095800,1460296220,2780,2775,2785,2775,4026
|
|
20230728,095700,1449107025,2775,2795,2795,2775,7666
|
|
20230728,095600,1427780580,2795,2790,2800,2785,18479
|
|
20230728,095500,1376108400,2790,2790,2795,2780,7089
|
|
20230728,095400,1356316695,2795,2790,2795,2780,23028
|
|
20230728,095300,1292034490,2790,2765,2790,2765,37305
|
|
20230728,095200,1188246185,2765,2750,2765,2745,8631
|
|
20230728,095100,1164465895,2750,2760,2760,2750,10933
|
|
20230728,095000,1134358945,2755,2755,2765,2750,5364
|
|
20230728,094900,1119540370,2750,2760,2760,2745,1443
|
|
20230728,094800,1115562955,2760,2740,2765,2740,28502
|
|
20230728,094700,1036989055,2735,2735,2735,2735,116
|
|
20230728,094600,1036671795,2740,2745,2750,2740,4095
|
|
20230728,094500,1025443850,2745,2750,2750,2740,24528
|
|
20230728,094400,958236905,2750,2745,2755,2745,5247
|
|
20230728,094300,943821220,2740,2740,2740,2730,7964
|
|
20230728,094200,922038975,2740,2740,2740,2740,242
|
|
20230728,094100,921375895,2745,2740,2745,2740,1921
|
|
20230728,094000,916103295,2740,2740,2740,2740,1096
|
|
20230728,093900,913100255,2740,2730,2740,2725,2709
|
|
20230728,093800,905701700,2730,2735,2735,2730,1245
|
|
20230728,093700,902301790,2735,2735,2735,2730,1910
|
|
20230728,093600,897077970,2735,2745,2745,2735,2534
|
|
20230728,093500,890146310,2745,2745,2745,2730,9199
|
|
20230728,093400,864982340,2740,2750,2750,2740,3497
|
|
20230728,093300,855394570,2750,2755,2760,2745,4698
|
|
20230728,093200,842463240,2760,2745,2760,2745,7753
|
|
20230728,093100,821141995,2755,2740,2755,2740,15020
|
|
20230728,093000,779841785,2740,2735,2740,2735,1786
|
|
20230728,092900,774956775,2735,2730,2735,2730,1791
|
|
20230728,092800,770065175,2735,2735,2735,2735,55
|
|
20230728,092700,769914750,2735,2730,2735,2730,6466
|
|
20230728,092600,752262550,2735,2750,2750,2735,7035
|
|
20230728,092500,733003280,2750,2750,2750,2745,703
|
|
20230728,092400,731071195,2760,2745,2760,2745,5142
|
|
20230728,092300,716931540,2745,2730,2750,2720,6454
|
|
20230728,092200,699248900,2735,2730,2735,2725,8851
|
|
20230728,092100,675100640,2730,2740,2745,2730,2740
|
|
20230728,092000,667594040,2740,2740,2745,2735,4219
|
|
20230728,091900,656033355,2745,2740,2755,2740,15193
|
|
20230728,091800,614266375,2740,2725,2740,2720,1838
|
|
20230728,091700,609249700,2720,2725,2725,2715,2763
|
|
20230728,091600,601737975,2725,2745,2745,2725,7991
|
|
20230728,091500,579882030,2740,2740,2750,2735,8596
|
|
20230728,091400,556292420,2745,2755,2755,2740,8240
|
|
20230728,091300,533673580,2755,2755,2760,2755,15149
|
|
20230728,091200,491935500,2750,2720,2750,2720,11476
|
|
20230728,091100,460546975,2720,2735,2740,2720,5052
|
|
20230728,091000,446781620,2740,2745,2745,2710,11057
|
|
20230728,090900,416614460,2745,2745,2760,2740,3373
|
|
20230728,090800,407341795,2750,2780,2785,2745,20162
|
|
20230728,090700,351723340,2780,2715,2800,2715,45929
|
|
20230728,090600,224427005,2715,2695,2715,2695,3372
|
|
20230728,090500,215296735,2695,2695,2695,2695,998
|
|
20230728,090400,212607125,2695,2690,2700,2670,7192
|
|
20230728,090300,193279470,2685,2660,2685,2660,9692
|
|
20230728,090200,167427025,2660,2620,2660,2620,8135
|
|
20230728,090100,145901160,2620,2660,2665,2620,34065
|
|
20230728,090000,55595415,2660,2660,2695,2660,20884
|