596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185300,43182981480,2655,2655,2655,2655,293776
|
|
20230711,185200,43182981480,2655,2655,2655,2655,0
|
|
20230711,185100,43182981480,2655,2655,2655,2655,0
|
|
20230711,185000,43182981480,2655,2655,2655,2655,0
|
|
20230711,184900,43182981480,2655,2655,2655,2655,0
|
|
20230711,184800,43182981480,2655,2655,2655,2655,0
|
|
20230711,184700,43182981480,2655,2655,2655,2655,0
|
|
20230711,184600,43182981480,2655,2655,2655,2655,0
|
|
20230711,184500,43182981480,2655,2655,2655,2655,0
|
|
20230711,184400,43182981480,2655,2655,2655,2655,0
|
|
20230711,184300,43182981480,2655,2655,2655,2655,0
|
|
20230711,184200,43182981480,2655,2655,2655,2655,0
|
|
20230711,184100,43182981480,2655,2655,2655,2655,0
|
|
20230711,184000,43182981480,2655,2655,2655,2655,0
|
|
20230711,183900,43182981480,2655,2655,2655,2655,0
|
|
20230711,183800,43182981480,2655,2655,2655,2655,0
|
|
20230711,183700,43182981480,2655,2655,2655,2655,0
|
|
20230711,183600,43182981480,2655,2655,2655,2655,0
|
|
20230711,183500,43182981480,2655,2655,2655,2655,0
|
|
20230711,183400,43182981480,2655,2655,2655,2655,0
|
|
20230711,183300,43182981480,2655,2655,2655,2655,0
|
|
20230711,183200,43182981480,2655,2655,2655,2655,0
|
|
20230711,183100,43182981480,2655,2655,2655,2655,0
|
|
20230711,183000,43182981480,2655,2655,2655,2655,0
|
|
20230711,182900,43182981480,2655,2655,2655,2655,0
|
|
20230711,182800,43182981480,2655,2655,2655,2655,0
|
|
20230711,182700,43182981480,2655,2655,2655,2655,0
|
|
20230711,182600,43182981480,2655,2655,2655,2655,0
|
|
20230711,182500,43182981480,2655,2655,2655,2655,0
|
|
20230711,182400,43182981480,2655,2655,2655,2655,0
|
|
20230711,182300,43182981480,2655,2655,2655,2655,293776
|
|
20230711,182200,43182981480,2655,2655,2655,2655,0
|
|
20230711,182100,43182981480,2655,2655,2655,2655,0
|
|
20230711,182000,43182981480,2655,2655,2655,2655,0
|
|
20230711,181900,43182981480,2655,2655,2655,2655,0
|
|
20230711,181800,43182981480,2655,2655,2655,2655,0
|
|
20230711,181700,43182981480,2655,2655,2655,2655,0
|
|
20230711,181600,43182981480,2655,2655,2655,2655,0
|
|
20230711,181500,43182981480,2655,2655,2655,2655,0
|
|
20230711,181400,43182981480,2655,2655,2655,2655,0
|
|
20230711,181300,43182981480,2655,2655,2655,2655,0
|
|
20230711,181200,43182981480,2655,2655,2655,2655,0
|
|
20230711,181100,43182981480,2655,2655,2655,2655,0
|
|
20230711,181000,43182981480,2655,2655,2655,2655,0
|
|
20230711,180900,43182981480,2655,2655,2655,2655,0
|
|
20230711,180800,43182981480,2655,2655,2655,2655,0
|
|
20230711,180700,43182981480,2655,2655,2655,2655,0
|
|
20230711,180600,43182981480,2655,2655,2655,2655,0
|
|
20230711,180500,43182981480,2655,2655,2655,2655,0
|
|
20230711,180400,43182981480,2655,2655,2655,2655,0
|
|
20230711,180300,43182981480,2655,2655,2655,2655,0
|
|
20230711,180200,43182981480,2655,2655,2655,2655,0
|
|
20230711,180100,43182981480,2655,2655,2655,2655,0
|
|
20230711,180000,43182981480,2655,2655,2655,2655,0
|
|
20230711,175900,43182981480,2655,2655,2655,2655,0
|
|
20230711,175800,43182981480,2655,2655,2655,2655,0
|
|
20230711,175700,43182981480,2655,2655,2655,2655,0
|
|
20230711,175600,43182981480,2655,2655,2655,2655,0
|
|
20230711,175500,43182981480,2655,2655,2655,2655,0
|
|
20230711,175400,43182981480,2655,2655,2655,2655,0
|
|
20230711,175300,43182981480,2655,2655,2655,2655,293776
|
|
20230711,175200,43182981480,2655,2655,2655,2655,0
|
|
20230711,175100,43182981480,2655,2655,2655,2655,0
|
|
20230711,175000,43182981480,2655,2655,2655,2655,0
|
|
20230711,174900,43182981480,2655,2655,2655,2655,0
|
|
20230711,174800,43182981480,2655,2655,2655,2655,0
|
|
20230711,174700,43182981480,2655,2655,2655,2655,0
|
|
20230711,174600,43182981480,2655,2655,2655,2655,0
|
|
20230711,174500,43182981480,2655,2655,2655,2655,0
|
|
20230711,174400,43182981480,2655,2655,2655,2655,0
|
|
20230711,174300,43182981480,2655,2655,2655,2655,0
|
|
20230711,174200,43182981480,2655,2655,2655,2655,0
|
|
20230711,174100,43182981480,2655,2655,2655,2655,0
|
|
20230711,174000,43182981480,2655,2655,2655,2655,0
|
|
20230711,173900,43182981480,2655,2655,2655,2655,0
|
|
20230711,173800,43182981480,2655,2655,2655,2655,0
|
|
20230711,173700,43182981480,2655,2655,2655,2655,0
|
|
20230711,173600,43182981480,2655,2655,2655,2655,0
|
|
20230711,173500,43182981480,2655,2655,2655,2655,0
|
|
20230711,173400,43182981480,2655,2655,2655,2655,0
|
|
20230711,173300,43182981480,2655,2655,2655,2655,0
|
|
20230711,173200,43182981480,2655,2655,2655,2655,0
|
|
20230711,173100,43182981480,2655,2655,2655,2655,0
|
|
20230711,173000,43182981480,2655,2655,2655,2655,0
|
|
20230711,172900,43182981480,2655,2655,2655,2655,0
|
|
20230711,172800,43182981480,2655,2655,2655,2655,0
|
|
20230711,172700,43182981480,2655,2655,2655,2655,0
|
|
20230711,172600,43182981480,2655,2655,2655,2655,0
|
|
20230711,172500,43182981480,2655,2655,2655,2655,0
|
|
20230711,172400,43182981480,2655,2655,2655,2655,0
|
|
20230711,172300,43182981480,2655,2655,2655,2655,293776
|
|
20230711,172200,43182981480,2655,2655,2655,2655,0
|
|
20230711,172100,43182981480,2655,2655,2655,2655,0
|
|
20230711,172000,43182981480,2655,2655,2655,2655,0
|
|
20230711,171900,43182981480,2655,2655,2655,2655,0
|
|
20230711,171800,43182981480,2655,2655,2655,2655,0
|
|
20230711,171700,43182981480,2655,2655,2655,2655,0
|
|
20230711,171600,43182981480,2655,2655,2655,2655,0
|
|
20230711,171500,43182981480,2655,2655,2655,2655,0
|
|
20230711,171400,43182981480,2655,2655,2655,2655,0
|
|
20230711,171300,43182981480,2655,2655,2655,2655,0
|
|
20230711,171200,43182981480,2655,2655,2655,2655,0
|
|
20230711,171100,43182981480,2655,2655,2655,2655,0
|
|
20230711,171000,43182981480,2655,2655,2655,2655,0
|
|
20230711,170900,43182981480,2655,2655,2655,2655,0
|
|
20230711,170800,43182981480,2655,2655,2655,2655,0
|
|
20230711,170700,43182981480,2655,2655,2655,2655,0
|
|
20230711,170600,43182981480,2655,2655,2655,2655,0
|
|
20230711,170500,43182981480,2655,2655,2655,2655,0
|
|
20230711,170400,43182981480,2655,2655,2655,2655,0
|
|
20230711,170300,43182981480,2655,2655,2655,2655,0
|
|
20230711,170200,43182981480,2655,2655,2655,2655,0
|
|
20230711,170100,43182981480,2655,2655,2655,2655,0
|
|
20230711,170000,43182981480,2655,2655,2655,2655,0
|
|
20230711,165900,43182981480,2655,2655,2655,2655,0
|
|
20230711,165800,43182981480,2655,2655,2655,2655,0
|
|
20230711,165700,43182981480,2655,2655,2655,2655,0
|
|
20230711,165600,43182981480,2655,2655,2655,2655,0
|
|
20230711,165500,43182981480,2655,2655,2655,2655,0
|
|
20230711,165400,43182981480,2655,2655,2655,2655,0
|
|
20230711,165300,43182981480,2655,2655,2655,2655,293776
|
|
20230711,165200,43182981480,2655,2655,2655,2655,0
|
|
20230711,165100,43182981480,2655,2655,2655,2655,0
|
|
20230711,165000,43182981480,2655,2655,2655,2655,0
|
|
20230711,164900,43182981480,2655,2655,2655,2655,0
|
|
20230711,164800,43182981480,2655,2655,2655,2655,0
|
|
20230711,164700,43182981480,2655,2655,2655,2655,0
|
|
20230711,164600,43182981480,2655,2655,2655,2655,0
|
|
20230711,164500,43182981480,2655,2655,2655,2655,0
|
|
20230711,164400,43182981480,2655,2655,2655,2655,0
|
|
20230711,164300,43182981480,2655,2655,2655,2655,0
|
|
20230711,164200,43182981480,2655,2655,2655,2655,0
|
|
20230711,164100,43182981480,2655,2655,2655,2655,0
|
|
20230711,164000,43182981480,2655,2655,2655,2655,0
|
|
20230711,163900,43182981480,2655,2655,2655,2655,0
|
|
20230711,163800,43182981480,2655,2655,2655,2655,0
|
|
20230711,163700,43182981480,2655,2655,2655,2655,0
|
|
20230711,163600,43182981480,2655,2655,2655,2655,0
|
|
20230711,163500,43182981480,2655,2655,2655,2655,0
|
|
20230711,163400,43182981480,2655,2655,2655,2655,0
|
|
20230711,163300,43182981480,2655,2655,2655,2655,0
|
|
20230711,163200,43182981480,2655,2655,2655,2655,0
|
|
20230711,163100,43182981480,2655,2655,2655,2655,0
|
|
20230711,163000,43182981480,2655,2655,2655,2655,0
|
|
20230711,162900,43182981480,2655,2655,2655,2655,0
|
|
20230711,162800,43182981480,2655,2655,2655,2655,0
|
|
20230711,162700,43182981480,2655,2655,2655,2655,0
|
|
20230711,162600,43182981480,2655,2655,2655,2655,0
|
|
20230711,162500,43182981480,2655,2655,2655,2655,0
|
|
20230711,162400,43182981480,2655,2655,2655,2655,0
|
|
20230711,162300,43182981480,2655,2655,2655,2655,293776
|
|
20230711,162200,43182981480,2655,2655,2655,2655,0
|
|
20230711,162100,43182981480,2655,2655,2655,2655,0
|
|
20230711,162000,43182981480,2655,2655,2655,2655,0
|
|
20230711,161900,43182981480,2655,2655,2655,2655,0
|
|
20230711,161800,43182981480,2655,2655,2655,2655,0
|
|
20230711,161700,43182981480,2655,2655,2655,2655,0
|
|
20230711,161600,43182981480,2655,2655,2655,2655,0
|
|
20230711,161500,43182981480,2655,2655,2655,2655,0
|
|
20230711,161400,43182981480,2655,2655,2655,2655,0
|
|
20230711,161300,43182981480,2655,2655,2655,2655,0
|
|
20230711,161200,43182981480,2655,2655,2655,2655,0
|
|
20230711,161100,43182981480,2655,2655,2655,2655,0
|
|
20230711,161000,43182981480,2655,2655,2655,2655,0
|
|
20230711,160900,43182981480,2655,2655,2655,2655,0
|
|
20230711,160800,43182981480,2655,2655,2655,2655,0
|
|
20230711,160700,43182981480,2655,2655,2655,2655,0
|
|
20230711,160600,43182981480,2655,2655,2655,2655,0
|
|
20230711,160500,43182981480,2655,2655,2655,2655,0
|
|
20230711,160400,43182981480,2655,2655,2655,2655,0
|
|
20230711,160300,43182981480,2655,2655,2655,2655,0
|
|
20230711,160200,43182981480,2655,2655,2655,2655,0
|
|
20230711,160100,43182981480,2655,2655,2655,2655,0
|
|
20230711,160000,43182981480,2655,2655,2655,2655,0
|
|
20230711,155900,43182981480,2655,2655,2655,2655,0
|
|
20230711,155800,43182981480,2655,2655,2655,2655,0
|
|
20230711,155700,43182981480,2655,2655,2655,2655,0
|
|
20230711,155600,43182981480,2655,2655,2655,2655,0
|
|
20230711,155500,43182981480,2655,2655,2655,2655,0
|
|
20230711,155400,43182981480,2655,2655,2655,2655,0
|
|
20230711,155300,43182981480,2655,2655,2655,2655,293776
|
|
20230711,155200,43182981480,2655,2655,2655,2655,0
|
|
20230711,155100,43182981480,2655,2655,2655,2655,0
|
|
20230711,155000,43182981480,2655,2655,2655,2655,0
|
|
20230711,154900,43182981480,2655,2655,2655,2655,0
|
|
20230711,154800,43182981480,2655,2655,2655,2655,0
|
|
20230711,154700,43182981480,2655,2655,2655,2655,0
|
|
20230711,154600,43182981480,2655,2655,2655,2655,0
|
|
20230711,154500,43182981480,2655,2655,2655,2655,0
|
|
20230711,154400,43182981480,2655,2655,2655,2655,0
|
|
20230711,154300,43182981480,2655,2655,2655,2655,0
|
|
20230711,154200,43182981480,2655,2655,2655,2655,0
|
|
20230711,154100,43182981480,2655,2655,2655,2655,0
|
|
20230711,154000,43182981480,2655,2655,2655,2655,0
|
|
20230711,153900,43182981480,2655,2655,2655,2655,0
|
|
20230711,153800,43182981480,2655,2655,2655,2655,0
|
|
20230711,153700,43182981480,2655,2655,2655,2655,0
|
|
20230711,153600,43182981480,2655,2655,2655,2655,0
|
|
20230711,153500,43182981480,2655,2655,2655,2655,0
|
|
20230711,153400,43182981480,2655,2655,2655,2655,0
|
|
20230711,153300,43182981480,2655,2655,2655,2655,0
|
|
20230711,153200,43182981480,2655,2655,2655,2655,0
|
|
20230711,153100,43182981480,2655,2655,2655,2655,0
|
|
20230711,153000,43182981480,2655,2655,2655,2655,293776
|
|
20230711,152900,42403006200,2660,2660,2660,2660,0
|
|
20230711,152800,42403006200,2660,2660,2660,2660,0
|
|
20230711,152700,42403006200,2660,2660,2660,2660,0
|
|
20230711,152600,42403006200,2660,2660,2660,2660,0
|
|
20230711,152500,42403006200,2660,2660,2660,2660,0
|
|
20230711,152400,42403006200,2660,2660,2660,2660,0
|
|
20230711,152300,42403006200,2660,2660,2660,2660,0
|
|
20230711,152200,42403006200,2660,2660,2660,2660,0
|
|
20230711,152100,42403006200,2660,2660,2660,2660,0
|
|
20230711,152000,42403006200,2660,2660,2660,2660,0
|
|
20230711,151900,42403006200,2660,2660,2660,2655,43237
|
|
20230711,151800,42288096435,2660,2655,2660,2655,37832
|
|
20230711,151700,42187643145,2660,2650,2660,2650,89856
|
|
20230711,151600,41949204560,2650,2650,2655,2645,60713
|
|
20230711,151500,41788239430,2650,2655,2660,2650,99058
|
|
20230711,151400,41525281070,2655,2660,2660,2655,24096
|
|
20230711,151300,41461212705,2655,2660,2660,2655,27360
|
|
20230711,151200,41388486800,2660,2660,2660,2655,61924
|
|
20230711,151100,41223795490,2655,2650,2660,2650,61969
|
|
20230711,151000,41059229715,2655,2650,2655,2645,75478
|
|
20230711,150900,40859212005,2650,2650,2655,2650,27342
|
|
20230711,150800,40786738225,2650,2650,2655,2650,19712
|
|
20230711,150700,40734466620,2655,2655,2655,2650,46142
|
|
20230711,150600,40612168945,2650,2655,2660,2650,37995
|
|
20230711,150500,40511369945,2655,2650,2660,2650,33363
|
|
20230711,150400,40422815560,2650,2660,2660,2650,54510
|
|
20230711,150300,40278105565,2660,2660,2665,2655,69872
|
|
20230711,150200,40092180195,2660,2660,2665,2655,133135
|
|
20230711,150100,39737783005,2660,2650,2665,2650,150831
|
|
20230711,150000,39336710160,2655,2645,2655,2645,152468
|
|
20230711,145900,38932701175,2650,2650,2650,2645,12591
|
|
20230711,145800,38899373090,2645,2640,2650,2640,25473
|
|
20230711,145700,38831999865,2645,2650,2650,2640,36224
|
|
20230711,145600,38736160025,2650,2650,2650,2645,6112
|
|
20230711,145500,38719987485,2650,2645,2650,2645,12327
|
|
20230711,145400,38687372830,2650,2645,2650,2640,29879
|
|
20230711,145300,38608321960,2645,2650,2650,2645,68524
|
|
20230711,145200,38426970735,2650,2640,2650,2640,42481
|
|
20230711,145100,38314669730,2640,2645,2645,2640,19066
|
|
20230711,145000,38264310005,2645,2645,2645,2635,26854
|
|
20230711,144900,38193432950,2640,2645,2650,2640,80980
|
|
20230711,144800,37979246085,2650,2645,2650,2640,63788
|
|
20230711,144700,37810511255,2640,2645,2645,2640,11085
|
|
20230711,144600,37781206310,2645,2635,2645,2635,55319
|
|
20230711,144500,37635171800,2640,2640,2640,2635,30504
|
|
20230711,144400,37554758510,2635,2635,2640,2635,6856
|
|
20230711,144300,37536681765,2635,2635,2640,2635,17120
|
|
20230711,144200,37491570560,2635,2640,2640,2635,3425
|
|
20230711,144100,37482533700,2635,2635,2640,2630,59025
|
|
20230711,144000,37326921885,2630,2635,2635,2630,11909
|
|
20230711,143900,37295595330,2635,2635,2635,2630,4598
|
|
20230711,143800,37283496180,2635,2630,2635,2630,8112
|
|
20230711,143700,37262150080,2630,2635,2635,2625,15105
|
|
20230711,143600,37222447905,2630,2635,2635,2630,27655
|
|
20230711,143500,37149712110,2635,2630,2635,2630,9071
|
|
20230711,143400,37125840485,2635,2635,2635,2630,9069
|
|
20230711,143300,37101961455,2635,2635,2635,2630,11697
|
|
20230711,143200,37071185945,2630,2640,2640,2630,9443
|
|
20230711,143100,37046316600,2635,2640,2640,2635,9595
|
|
20230711,143000,37021026540,2635,2640,2640,2635,16049
|
|
20230711,142900,36978702755,2640,2630,2640,2625,42383
|
|
20230711,142800,36867097965,2635,2630,2635,2625,25072
|
|
20230711,142700,36801179955,2630,2635,2640,2625,68669
|
|
20230711,142600,36620463375,2630,2635,2635,2625,26744
|
|
20230711,142500,36550101015,2630,2640,2640,2630,17023
|
|
20230711,142400,36505248270,2640,2640,2640,2630,4699
|
|
20230711,142300,36492872605,2630,2635,2640,2630,47832
|
|
20230711,142200,36367010545,2635,2635,2640,2630,30109
|
|
20230711,142100,36287667640,2635,2645,2645,2635,38908
|
|
20230711,142000,36184989590,2645,2645,2645,2640,32147
|
|
20230711,141900,36099977885,2645,2635,2645,2635,51690
|
|
20230711,141800,35963398180,2635,2640,2640,2635,26012
|
|
20230711,141700,35894816725,2635,2645,2650,2635,76379
|
|
20230711,141600,35693073050,2650,2640,2650,2635,181969
|
|
20230711,141500,35211975050,2640,2635,2640,2630,52109
|
|
20230711,141400,35074666190,2635,2625,2635,2620,149849
|
|
20230711,141300,34680796410,2625,2625,2625,2620,5538
|
|
20230711,141200,34666282170,2625,2620,2625,2620,3149
|
|
20230711,141100,34658027710,2620,2620,2625,2620,3702
|
|
20230711,141000,34648314875,2620,2620,2620,2615,15896
|
|
20230711,140900,34606668075,2620,2625,2625,2615,16802
|
|
20230711,140800,34562664070,2625,2620,2625,2620,31138
|
|
20230711,140700,34481054720,2625,2625,2625,2620,4368
|
|
20230711,140600,34469599335,2625,2625,2625,2620,13295
|
|
20230711,140500,34434707645,2625,2620,2625,2620,11451
|
|
20230711,140400,34404656155,2620,2630,2630,2620,29798
|
|
20230711,140300,34326447770,2630,2620,2630,2620,51147
|
|
20230711,140200,34192225385,2620,2620,2625,2620,22848
|
|
20230711,140100,34132356495,2620,2620,2625,2620,16469
|
|
20230711,140000,34089187585,2625,2620,2625,2615,67657
|
|
20230711,135900,33911918350,2620,2610,2620,2610,28429
|
|
20230711,135800,33837608110,2610,2615,2615,2610,3887
|
|
20230711,135700,33827457720,2610,2610,2615,2610,9411
|
|
20230711,135600,33802890460,2615,2610,2615,2610,7998
|
|
20230711,135500,33782009880,2615,2615,2620,2610,15404
|
|
20230711,135400,33741728120,2615,2610,2615,2605,49183
|
|
20230711,135300,33613251390,2610,2605,2610,2600,11609
|
|
20230711,135200,33583010230,2605,2610,2610,2605,6449
|
|
20230711,135100,33566197670,2610,2610,2610,2605,2467
|
|
20230711,135000,33559767905,2610,2610,2610,2605,9881
|
|
20230711,134900,33533998515,2610,2605,2610,2605,6383
|
|
20230711,134800,33517340225,2610,2605,2610,2600,47710
|
|
20230711,134700,33393030385,2600,2605,2605,2600,2393
|
|
20230711,134600,33386800435,2605,2605,2605,2600,5653
|
|
20230711,134500,33372088490,2605,2600,2605,2600,1908
|
|
20230711,134400,33367127085,2600,2595,2605,2595,39560
|
|
20230711,134300,33264294045,2595,2600,2600,2595,10384
|
|
20230711,134200,33237344560,2600,2595,2600,2595,8798
|
|
20230711,134100,33214477815,2595,2595,2600,2595,19432
|
|
20230711,134000,33164031960,2595,2600,2600,2595,1593
|
|
20230711,133900,33159897550,2600,2595,2600,2595,3060
|
|
20230711,133800,33151956345,2595,2595,2595,2595,638
|
|
20230711,133700,33150300735,2600,2595,2600,2595,1567
|
|
20230711,133600,33146234040,2595,2595,2600,2595,12394
|
|
20230711,133500,33114067695,2595,2590,2600,2590,3310
|
|
20230711,133400,33105479220,2590,2600,2600,2590,26906
|
|
20230711,133300,33035648865,2600,2605,2605,2600,5471
|
|
20230711,133200,33021424245,2605,2600,2605,2600,2058
|
|
20230711,133100,33016071610,2600,2595,2605,2595,5211
|
|
20230711,133000,33002523885,2595,2595,2600,2590,15634
|
|
20230711,132900,32961923445,2595,2595,2595,2595,5340
|
|
20230711,132800,32948066145,2600,2600,2600,2595,9167
|
|
20230711,132700,32924276865,2600,2595,2600,2595,14046
|
|
20230711,132600,32887823790,2595,2600,2600,2595,11867
|
|
20230711,132500,32857000660,2600,2600,2600,2595,2834
|
|
20230711,132400,32849632270,2600,2595,2600,2595,10900
|
|
20230711,132300,32821346640,2600,2595,2600,2595,2594
|
|
20230711,132200,32814610150,2595,2595,2600,2595,8134
|
|
20230711,132100,32793498785,2595,2595,2600,2595,2543
|
|
20230711,132000,32786899280,2595,2600,2600,2595,4753
|
|
20230711,131900,32774564840,2600,2600,2600,2595,2703
|
|
20230711,131800,32767548980,2600,2595,2600,2595,8050
|
|
20230711,131700,32746649480,2600,2605,2605,2595,31559
|
|
20230711,131600,32664718590,2605,2605,2605,2600,6267
|
|
20230711,131500,32648400390,2605,2605,2605,2600,3578
|
|
20230711,131400,32639093500,2605,2600,2605,2600,8984
|
|
20230711,131300,32615731615,2595,2595,2600,2595,4057
|
|
20230711,131200,32605183990,2600,2595,2600,2595,4049
|
|
20230711,131100,32594662100,2595,2600,2600,2595,3220
|
|
20230711,131000,32586304755,2600,2600,2600,2595,5657
|
|
20230711,130900,32571618290,2600,2600,2600,2595,3488
|
|
20230711,130800,32562554560,2600,2600,2605,2595,4436
|
|
20230711,130700,32551022410,2595,2605,2605,2595,1561
|
|
20230711,130600,32546962290,2605,2600,2605,2595,8790
|
|
20230711,130500,32524100260,2600,2595,2600,2595,3260
|
|
20230711,130400,32515624760,2595,2600,2600,2595,22087
|
|
20230711,130300,32458308595,2595,2600,2600,2595,6093
|
|
20230711,130200,32442484295,2600,2605,2610,2600,23872
|
|
20230711,130100,32380405880,2610,2610,2610,2605,6602
|
|
20230711,130000,32363180785,2605,2610,2615,2605,4520
|
|
20230711,125900,32351399790,2615,2610,2615,2605,5937
|
|
20230711,125800,32335899815,2610,2600,2610,2595,41878
|
|
20230711,125700,32226778600,2600,2600,2600,2595,4301
|
|
20230711,125600,32215608630,2600,2600,2605,2595,5493
|
|
20230711,125500,32201321120,2595,2600,2600,2595,5292
|
|
20230711,125400,32187581255,2600,2605,2605,2600,5488
|
|
20230711,125300,32173304125,2605,2600,2605,2600,8564
|
|
20230711,125200,32151030425,2600,2605,2605,2600,3343
|
|
20230711,125100,32142332320,2605,2600,2605,2595,42256
|
|
20230711,125000,32032487760,2600,2595,2600,2595,3109
|
|
20230711,124900,32024415420,2595,2605,2610,2595,15766
|
|
20230711,124800,31983425590,2605,2595,2610,2595,13606
|
|
20230711,124700,31948025100,2600,2595,2600,2595,17297
|
|
20230711,124600,31903137535,2595,2605,2605,2595,82929
|
|
20230711,124500,31687651240,2605,2605,2605,2600,1333
|
|
20230711,124400,31684180330,2605,2605,2605,2600,1515
|
|
20230711,124300,31680241255,2600,2605,2610,2600,8369
|
|
20230711,124200,31658444490,2605,2610,2610,2605,8301
|
|
20230711,124100,31636819885,2610,2610,2610,2605,1351
|
|
20230711,124000,31633293875,2605,2610,2610,2605,22667
|
|
20230711,123900,31574203215,2610,2605,2610,2605,9266
|
|
20230711,123800,31550065195,2610,2610,2610,2605,3218
|
|
20230711,123700,31541680215,2610,2605,2610,2600,3954
|
|
20230711,123600,31531379020,2605,2605,2610,2605,4308
|
|
20230711,123500,31520156235,2605,2605,2610,2605,2428
|
|
20230711,123400,31513831250,2610,2610,2610,2605,2074
|
|
20230711,123300,31508424150,2610,2610,2610,2605,3409
|
|
20230711,123200,31499528215,2610,2605,2610,2600,6939
|
|
20230711,123100,31481452510,2605,2605,2610,2605,17737
|
|
20230711,123000,31435247600,2605,2610,2610,2605,7316
|
|
20230711,122900,31416180020,2615,2615,2615,2605,5014
|
|
20230711,122800,31403098440,2610,2615,2615,2610,10274
|
|
20230711,122700,31376275505,2615,2615,2615,2610,6353
|
|
20230711,122600,31359669805,2610,2615,2620,2610,2925
|
|
20230711,122500,31352023335,2615,2605,2615,2605,21415
|
|
20230711,122400,31296107040,2610,2610,2610,2605,5967
|
|
20230711,122300,31280533370,2615,2615,2615,2610,8330
|
|
20230711,122200,31258779360,2615,2610,2615,2605,11693
|
|
20230711,122100,31228288235,2615,2620,2620,2610,15620
|
|
20230711,122000,31187465555,2620,2620,2620,2620,5274
|
|
20230711,121900,31173647675,2620,2615,2620,2615,7499
|
|
20230711,121800,31154028890,2615,2610,2615,2610,9540
|
|
20230711,121700,31129116830,2610,2620,2620,2610,3029
|
|
20230711,121600,31121186545,2615,2610,2620,2610,3437
|
|
20230711,121500,31112198725,2615,2620,2620,2615,5601
|
|
20230711,121400,31097545310,2620,2625,2625,2615,19064
|
|
20230711,121300,31047584795,2625,2625,2625,2620,17153
|
|
20230711,121200,31002568840,2625,2620,2630,2615,76016
|
|
20230711,121100,30803189845,2615,2615,2615,2610,36975
|
|
20230711,121000,30706533835,2610,2610,2615,2605,8718
|
|
20230711,120900,30683777615,2610,2610,2610,2605,6871
|
|
20230711,120800,30665849690,2605,2610,2610,2605,3316
|
|
20230711,120700,30657207195,2605,2610,2610,2605,11169
|
|
20230711,120600,30628056620,2605,2610,2610,2605,6189
|
|
20230711,120500,30611916375,2610,2600,2610,2600,7794
|
|
20230711,120400,30591622175,2600,2600,2605,2600,4637
|
|
20230711,120300,30579563975,2600,2600,2605,2600,5461
|
|
20230711,120200,30565364870,2600,2600,2605,2600,11891
|
|
20230711,120100,30534441340,2605,2605,2605,2600,1441
|
|
20230711,120000,30530687650,2600,2610,2610,2600,7938
|
|
20230711,115900,30510024015,2610,2605,2610,2605,14418
|
|
20230711,115800,30472414625,2610,2605,2610,2605,3523
|
|
20230711,115700,30463229280,2600,2605,2605,2600,10634
|
|
20230711,115600,30435574155,2600,2605,2605,2600,844
|
|
20230711,115500,30433379565,2600,2605,2605,2600,7942
|
|
20230711,115400,30412714640,2605,2600,2605,2595,5114
|
|
20230711,115300,30399432455,2605,2600,2605,2595,14548
|
|
20230711,115200,30361579165,2605,2600,2605,2595,13105
|
|
20230711,115100,30327515725,2600,2600,2600,2595,19136
|
|
20230711,115000,30277774625,2600,2605,2605,2600,5791
|
|
20230711,114900,30262717500,2605,2600,2605,2600,3682
|
|
20230711,114800,30253143500,2605,2600,2605,2600,6309
|
|
20230711,114700,30236739570,2600,2605,2605,2600,3271
|
|
20230711,114600,30228232640,2605,2600,2605,2595,11905
|
|
20230711,114500,30197279355,2600,2595,2600,2595,16687
|
|
20230711,114400,30153955430,2595,2595,2595,2595,19354
|
|
20230711,114300,30103731800,2595,2595,2600,2595,54114
|
|
20230711,114200,29963303595,2595,2600,2600,2595,972
|
|
20230711,114100,29960779190,2600,2600,2600,2595,4719
|
|
20230711,114000,29948517630,2600,2600,2600,2600,14091
|
|
20230711,113900,29911881030,2605,2600,2605,2600,13066
|
|
20230711,113800,29877904865,2600,2605,2605,2600,2598
|
|
20230711,113700,29871147145,2600,2600,2600,2595,11231
|
|
20230711,113600,29841946720,2600,2600,2600,2595,8002
|
|
20230711,113500,29821151175,2600,2605,2605,2600,25033
|
|
20230711,113400,29756062875,2600,2605,2605,2600,5732
|
|
20230711,113300,29741155275,2605,2600,2605,2600,7465
|
|
20230711,113200,29721744355,2605,2605,2605,2600,3527
|
|
20230711,113100,29712568530,2605,2610,2610,2605,26139
|
|
20230711,113000,29644453020,2610,2605,2610,2605,5925
|
|
20230711,112900,29629017615,2605,2610,2610,2605,3635
|
|
20230711,112800,29619534370,2610,2610,2610,2605,2595
|
|
20230711,112700,29612763475,2605,2605,2610,2605,6239
|
|
20230711,112600,29596491455,2605,2600,2605,2600,8242
|
|
20230711,112500,29575032175,2600,2600,2605,2595,2285
|
|
20230711,112400,29569085705,2600,2600,2605,2595,10661
|
|
20230711,112300,29541372255,2600,2600,2605,2595,5727
|
|
20230711,112200,29526477230,2600,2600,2605,2600,16369
|
|
20230711,112100,29483917815,2605,2600,2605,2600,10854
|
|
20230711,112000,29455694805,2600,2610,2610,2600,9171
|
|
20230711,111900,29431803380,2610,2600,2610,2600,14410
|
|
20230711,111800,29394256030,2600,2605,2605,2600,2783
|
|
20230711,111700,29387019645,2600,2605,2605,2600,36568
|
|
20230711,111600,29291921555,2605,2610,2610,2605,7022
|
|
20230711,111500,29273628215,2610,2615,2615,2610,13333
|
|
20230711,111400,29238825395,2610,2610,2615,2610,7247
|
|
20230711,111300,29219897575,2615,2615,2615,2610,5617
|
|
20230711,111200,29205220700,2610,2620,2620,2610,35245
|
|
20230711,111100,29113052240,2615,2620,2620,2615,5921
|
|
20230711,111000,29097549325,2620,2615,2620,2615,12287
|
|
20230711,110900,29065366205,2615,2615,2620,2615,24357
|
|
20230711,110800,29001620345,2620,2620,2625,2615,30509
|
|
20230711,110700,28921689150,2620,2620,2625,2615,14198
|
|
20230711,110600,28884482115,2620,2615,2620,2610,53748
|
|
20230711,110500,28743741450,2615,2610,2620,2610,26313
|
|
20230711,110400,28674943755,2610,2605,2610,2605,21693
|
|
20230711,110300,28618342265,2605,2595,2610,2595,12642
|
|
20230711,110200,28585418140,2595,2600,2605,2595,11393
|
|
20230711,110100,28555805045,2600,2595,2600,2590,20434
|
|
20230711,110000,28502730525,2595,2600,2600,2595,12100
|
|
20230711,105900,28471315060,2590,2595,2600,2590,17976
|
|
20230711,105800,28424695560,2595,2595,2600,2590,11669
|
|
20230711,105700,28394415405,2595,2595,2600,2590,25197
|
|
20230711,105600,28329073425,2595,2595,2600,2595,26870
|
|
20230711,105500,28259340265,2595,2595,2600,2595,25297
|
|
20230711,105400,28193674005,2595,2600,2600,2595,9803
|
|
20230711,105300,28168212190,2595,2600,2600,2595,8557
|
|
20230711,105200,28145986905,2600,2600,2605,2595,29668
|
|
20230711,105100,28068937380,2605,2605,2605,2600,14850
|
|
20230711,105000,28030314495,2605,2600,2605,2595,16834
|
|
20230711,104900,27986541450,2600,2600,2605,2600,6521
|
|
20230711,104800,27969585020,2600,2595,2610,2595,22319
|
|
20230711,104700,27911508260,2600,2600,2600,2595,26183
|
|
20230711,104600,27843469205,2600,2595,2600,2595,12701
|
|
20230711,104500,27810467160,2600,2600,2600,2595,21583
|
|
20230711,104400,27754362675,2595,2595,2600,2595,29340
|
|
20230711,104300,27678146895,2600,2600,2605,2595,87461
|
|
20230711,104200,27450800480,2600,2605,2605,2600,54027
|
|
20230711,104100,27310185255,2605,2605,2610,2605,11110
|
|
20230711,104000,27281225255,2610,2605,2610,2605,25163
|
|
20230711,103900,27215590895,2605,2605,2615,2605,28685
|
|
20230711,103800,27140792895,2610,2605,2610,2605,21502
|
|
20230711,103700,27084693645,2610,2605,2610,2605,7359
|
|
20230711,103600,27065503130,2605,2610,2610,2605,12158
|
|
20230711,103500,27033819705,2605,2605,2610,2605,21790
|
|
20230711,103400,26976994620,2605,2610,2610,2605,31732
|
|
20230711,103300,26894313325,2605,2600,2610,2600,31291
|
|
20230711,103200,26812771715,2600,2605,2610,2600,38261
|
|
20230711,103100,26713186160,2605,2605,2610,2605,32110
|
|
20230711,103000,26629534980,2610,2600,2610,2600,66540
|
|
20230711,102900,26456362240,2600,2610,2610,2600,118606
|
|
20230711,102800,26147315030,2610,2615,2615,2610,38051
|
|
20230711,102700,26047986885,2610,2610,2620,2610,35211
|
|
20230711,102600,25955983050,2610,2615,2620,2605,174870
|
|
20230711,102500,25499424985,2620,2625,2630,2615,96369
|
|
20230711,102400,25246803925,2620,2630,2630,2620,58330
|
|
20230711,102300,25093769545,2630,2625,2630,2625,21254
|
|
20230711,102200,25037924615,2630,2630,2630,2620,16006
|
|
20230711,102100,24995865840,2630,2625,2630,2620,22164
|
|
20230711,102000,24937671650,2620,2625,2625,2615,68236
|
|
20230711,101900,24758821460,2620,2620,2630,2620,38762
|
|
20230711,101800,24657122750,2620,2620,2625,2615,32105
|
|
20230711,101700,24572977760,2620,2620,2620,2615,32647
|
|
20230711,101600,24487564095,2615,2620,2625,2615,168474
|
|
20230711,101500,24046796400,2620,2630,2630,2620,74105
|
|
20230711,101400,23852519190,2625,2625,2630,2620,39868
|
|
20230711,101300,23747859450,2630,2630,2630,2625,20331
|
|
20230711,101200,23694430935,2630,2630,2635,2625,102507
|
|
20230711,101100,23424813660,2630,2640,2645,2630,81421
|
|
20230711,101000,23210156095,2640,2630,2640,2625,57177
|
|
20230711,100900,23059707620,2630,2620,2630,2615,74318
|
|
20230711,100800,22864725130,2620,2630,2630,2615,275177
|
|
20230711,100700,22142501345,2630,2635,2640,2630,69806
|
|
20230711,100600,21958647350,2640,2645,2645,2635,66437
|
|
20230711,100500,21783292615,2645,2650,2650,2640,15276
|
|
20230711,100400,21742941120,2650,2640,2650,2640,37381
|
|
20230711,100300,21644064660,2645,2645,2650,2640,40096
|
|
20230711,100200,21538011235,2650,2645,2650,2645,29939
|
|
20230711,100100,21458707350,2645,2640,2645,2635,56543
|
|
20230711,100000,21309267300,2640,2635,2640,2635,16504
|
|
20230711,095900,21265747155,2640,2635,2640,2630,90238
|
|
20230711,095800,21027961255,2635,2645,2645,2630,142465
|
|
20230711,095700,20652280435,2645,2650,2650,2640,91000
|
|
20230711,095600,20411530950,2645,2660,2665,2645,175449
|
|
20230711,095500,19946250995,2660,2660,2670,2655,182289
|
|
20230711,095400,19460858490,2665,2655,2665,2650,95659
|
|
20230711,095300,19206464255,2650,2660,2665,2650,137522
|
|
20230711,095200,18841361980,2655,2670,2675,2650,287292
|
|
20230711,095100,18076554555,2675,2655,2675,2650,453339
|
|
20230711,095000,16867896150,2655,2650,2655,2645,161347
|
|
20230711,094900,16439762105,2650,2640,2650,2635,120715
|
|
20230711,094800,16120468450,2635,2635,2640,2635,27807
|
|
20230711,094700,16047155610,2635,2640,2640,2630,65987
|
|
20230711,094600,15873288995,2640,2640,2645,2635,66723
|
|
20230711,094500,15697093695,2645,2635,2645,2635,35104
|
|
20230711,094400,15604454025,2640,2635,2640,2630,50087
|
|
20230711,094300,15472510625,2635,2640,2640,2630,76087
|
|
20230711,094200,15272123240,2640,2640,2645,2635,112796
|
|
20230711,094100,14974342895,2645,2640,2645,2635,114702
|
|
20230711,094000,14671452970,2635,2645,2655,2635,196335
|
|
20230711,093900,14152613270,2650,2650,2655,2645,220370
|
|
20230711,093800,13568298815,2650,2660,2660,2640,359375
|
|
20230711,093700,12615299970,2660,2640,2660,2635,589439
|
|
20230711,093600,11053816870,2635,2645,2645,2635,132113
|
|
20230711,093500,10705249325,2640,2625,2645,2620,310133
|
|
20230711,093400,9888225965,2625,2615,2625,2610,96306
|
|
20230711,093300,9635862515,2615,2620,2620,2610,55929
|
|
20230711,093200,9489629865,2615,2600,2620,2595,96934
|
|
20230711,093100,9236850860,2595,2590,2600,2590,31505
|
|
20230711,093000,9155121600,2595,2590,2595,2590,27329
|
|
20230711,092900,9084241235,2590,2595,2600,2590,41697
|
|
20230711,092800,8976044000,2595,2595,2600,2590,31598
|
|
20230711,092700,8894071705,2595,2595,2600,2590,36658
|
|
20230711,092600,8798947520,2595,2600,2600,2590,139378
|
|
20230711,092500,8437244110,2605,2605,2610,2600,33383
|
|
20230711,092400,8350388955,2600,2610,2615,2600,95273
|
|
20230711,092300,8102211160,2615,2615,2615,2605,39302
|
|
20230711,092200,7999570865,2615,2605,2615,2605,96982
|
|
20230711,092100,7746326160,2610,2610,2615,2605,56926
|
|
20230711,092000,7597843240,2610,2605,2615,2605,30626
|
|
20230711,091900,7517872925,2605,2605,2615,2600,63102
|
|
20230711,091800,7353516460,2605,2620,2620,2600,143399
|
|
20230711,091700,6979251320,2620,2620,2625,2615,22661
|
|
20230711,091600,6919862895,2620,2620,2625,2615,56955
|
|
20230711,091500,6770615920,2620,2620,2625,2615,60142
|
|
20230711,091400,6613027745,2625,2620,2625,2615,70083
|
|
20230711,091300,6429365745,2620,2615,2620,2605,136131
|
|
20230711,091200,6073835530,2610,2615,2615,2605,38080
|
|
20230711,091100,5974436315,2610,2615,2615,2605,123776
|
|
20230711,091000,5651147090,2615,2610,2620,2610,76641
|
|
20230711,090900,5450793410,2610,2610,2625,2605,211998
|
|
20230711,090800,4896337485,2615,2630,2635,2605,408856
|
|
20230711,090700,3824993170,2630,2620,2630,2615,306524
|
|
20230711,090600,3021051375,2620,2600,2625,2595,245875
|
|
20230711,090500,2378548585,2600,2600,2605,2590,132633
|
|
20230711,090400,2034076050,2600,2595,2600,2585,104243
|
|
20230711,090300,1763782100,2595,2580,2600,2575,191539
|
|
20230711,090200,1267378385,2580,2570,2585,2570,73899
|
|
20230711,090100,1076977500,2570,2575,2585,2570,110218
|
|
20230711,090000,792999590,2575,2560,2580,2560,274059
|