597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185400,35567489705,2630,2630,2630,2630,242384
|
|
20230719,185300,35567489705,2630,2630,2630,2630,0
|
|
20230719,185200,35567489705,2630,2630,2630,2630,0
|
|
20230719,185100,35567489705,2630,2630,2630,2630,0
|
|
20230719,185000,35567489705,2630,2630,2630,2630,0
|
|
20230719,184900,35567489705,2630,2630,2630,2630,0
|
|
20230719,184800,35567489705,2630,2630,2630,2630,0
|
|
20230719,184700,35567489705,2630,2630,2630,2630,0
|
|
20230719,184600,35567489705,2630,2630,2630,2630,0
|
|
20230719,184500,35567489705,2630,2630,2630,2630,0
|
|
20230719,184400,35567489705,2630,2630,2630,2630,0
|
|
20230719,184300,35567489705,2630,2630,2630,2630,0
|
|
20230719,184200,35567489705,2630,2630,2630,2630,0
|
|
20230719,184100,35567489705,2630,2630,2630,2630,0
|
|
20230719,184000,35567489705,2630,2630,2630,2630,0
|
|
20230719,183900,35567489705,2630,2630,2630,2630,0
|
|
20230719,183800,35567489705,2630,2630,2630,2630,0
|
|
20230719,183700,35567489705,2630,2630,2630,2630,0
|
|
20230719,183600,35567489705,2630,2630,2630,2630,0
|
|
20230719,183500,35567489705,2630,2630,2630,2630,0
|
|
20230719,183400,35567489705,2630,2630,2630,2630,0
|
|
20230719,183300,35567489705,2630,2630,2630,2630,0
|
|
20230719,183200,35567489705,2630,2630,2630,2630,0
|
|
20230719,183100,35567489705,2630,2630,2630,2630,0
|
|
20230719,183000,35567489705,2630,2630,2630,2630,0
|
|
20230719,182900,35567489705,2630,2630,2630,2630,0
|
|
20230719,182800,35567489705,2630,2630,2630,2630,0
|
|
20230719,182700,35567489705,2630,2630,2630,2630,0
|
|
20230719,182600,35567489705,2630,2630,2630,2630,0
|
|
20230719,182500,35567489705,2630,2630,2630,2630,0
|
|
20230719,182400,35567489705,2630,2630,2630,2630,242384
|
|
20230719,182300,35567489705,2630,2630,2630,2630,0
|
|
20230719,182200,35567489705,2630,2630,2630,2630,0
|
|
20230719,182100,35567489705,2630,2630,2630,2630,0
|
|
20230719,182000,35567489705,2630,2630,2630,2630,0
|
|
20230719,181900,35567489705,2630,2630,2630,2630,0
|
|
20230719,181800,35567489705,2630,2630,2630,2630,0
|
|
20230719,181700,35567489705,2630,2630,2630,2630,0
|
|
20230719,181600,35567489705,2630,2630,2630,2630,0
|
|
20230719,181500,35567489705,2630,2630,2630,2630,0
|
|
20230719,181400,35567489705,2630,2630,2630,2630,0
|
|
20230719,181300,35567489705,2630,2630,2630,2630,0
|
|
20230719,181200,35567489705,2630,2630,2630,2630,0
|
|
20230719,181100,35567489705,2630,2630,2630,2630,0
|
|
20230719,181000,35567489705,2630,2630,2630,2630,0
|
|
20230719,180900,35567489705,2630,2630,2630,2630,0
|
|
20230719,180800,35567489705,2630,2630,2630,2630,0
|
|
20230719,180700,35567489705,2630,2630,2630,2630,0
|
|
20230719,180600,35567489705,2630,2630,2630,2630,0
|
|
20230719,180500,35567489705,2630,2630,2630,2630,0
|
|
20230719,180400,35567489705,2630,2630,2630,2630,0
|
|
20230719,180300,35567489705,2630,2630,2630,2630,0
|
|
20230719,180200,35567489705,2630,2630,2630,2630,0
|
|
20230719,180100,35567489705,2630,2630,2630,2630,0
|
|
20230719,180000,35567489705,2630,2630,2630,2630,0
|
|
20230719,175900,35567489705,2630,2630,2630,2630,0
|
|
20230719,175800,35567489705,2630,2630,2630,2630,0
|
|
20230719,175700,35567489705,2630,2630,2630,2630,0
|
|
20230719,175600,35567489705,2630,2630,2630,2630,0
|
|
20230719,175500,35567489705,2630,2630,2630,2630,0
|
|
20230719,175400,35567489705,2630,2630,2630,2630,242384
|
|
20230719,175300,35567489705,2630,2630,2630,2630,0
|
|
20230719,175200,35567489705,2630,2630,2630,2630,0
|
|
20230719,175100,35567489705,2630,2630,2630,2630,0
|
|
20230719,175000,35567489705,2630,2630,2630,2630,0
|
|
20230719,174900,35567489705,2630,2630,2630,2630,0
|
|
20230719,174800,35567489705,2630,2630,2630,2630,0
|
|
20230719,174700,35567489705,2630,2630,2630,2630,0
|
|
20230719,174600,35567489705,2630,2630,2630,2630,0
|
|
20230719,174500,35567489705,2630,2630,2630,2630,0
|
|
20230719,174400,35567489705,2630,2630,2630,2630,0
|
|
20230719,174300,35567489705,2630,2630,2630,2630,0
|
|
20230719,174200,35567489705,2630,2630,2630,2630,0
|
|
20230719,174100,35567489705,2630,2630,2630,2630,0
|
|
20230719,174000,35567489705,2630,2630,2630,2630,0
|
|
20230719,173900,35567489705,2630,2630,2630,2630,0
|
|
20230719,173800,35567489705,2630,2630,2630,2630,0
|
|
20230719,173700,35567489705,2630,2630,2630,2630,0
|
|
20230719,173600,35567489705,2630,2630,2630,2630,0
|
|
20230719,173500,35567489705,2630,2630,2630,2630,0
|
|
20230719,173400,35567489705,2630,2630,2630,2630,0
|
|
20230719,173300,35567489705,2630,2630,2630,2630,0
|
|
20230719,173200,35567489705,2630,2630,2630,2630,0
|
|
20230719,173100,35567489705,2630,2630,2630,2630,0
|
|
20230719,173000,35567489705,2630,2630,2630,2630,0
|
|
20230719,172900,35567489705,2630,2630,2630,2630,0
|
|
20230719,172800,35567489705,2630,2630,2630,2630,0
|
|
20230719,172700,35567489705,2630,2630,2630,2630,0
|
|
20230719,172600,35567489705,2630,2630,2630,2630,0
|
|
20230719,172500,35567489705,2630,2630,2630,2630,0
|
|
20230719,172400,35567489705,2630,2630,2630,2630,242384
|
|
20230719,172300,35567489705,2630,2630,2630,2630,0
|
|
20230719,172200,35567489705,2630,2630,2630,2630,0
|
|
20230719,172100,35567489705,2630,2630,2630,2630,0
|
|
20230719,172000,35567489705,2630,2630,2630,2630,0
|
|
20230719,171900,35567489705,2630,2630,2630,2630,0
|
|
20230719,171800,35567489705,2630,2630,2630,2630,0
|
|
20230719,171700,35567489705,2630,2630,2630,2630,0
|
|
20230719,171600,35567489705,2630,2630,2630,2630,0
|
|
20230719,171500,35567489705,2630,2630,2630,2630,0
|
|
20230719,171400,35567489705,2630,2630,2630,2630,0
|
|
20230719,171300,35567489705,2630,2630,2630,2630,0
|
|
20230719,171200,35567489705,2630,2630,2630,2630,0
|
|
20230719,171100,35567489705,2630,2630,2630,2630,0
|
|
20230719,171000,35567489705,2630,2630,2630,2630,0
|
|
20230719,170900,35567489705,2630,2630,2630,2630,0
|
|
20230719,170800,35567489705,2630,2630,2630,2630,0
|
|
20230719,170700,35567489705,2630,2630,2630,2630,0
|
|
20230719,170600,35567489705,2630,2630,2630,2630,0
|
|
20230719,170500,35567489705,2630,2630,2630,2630,0
|
|
20230719,170400,35567489705,2630,2630,2630,2630,0
|
|
20230719,170300,35567489705,2630,2630,2630,2630,0
|
|
20230719,170200,35567489705,2630,2630,2630,2630,0
|
|
20230719,170100,35567489705,2630,2630,2630,2630,0
|
|
20230719,170000,35567489705,2630,2630,2630,2630,0
|
|
20230719,165900,35567489705,2630,2630,2630,2630,0
|
|
20230719,165800,35567489705,2630,2630,2630,2630,0
|
|
20230719,165700,35567489705,2630,2630,2630,2630,0
|
|
20230719,165600,35567489705,2630,2630,2630,2630,0
|
|
20230719,165500,35567489705,2630,2630,2630,2630,0
|
|
20230719,165400,35567489705,2630,2630,2630,2630,242384
|
|
20230719,165300,35567489705,2630,2630,2630,2630,0
|
|
20230719,165200,35567489705,2630,2630,2630,2630,0
|
|
20230719,165100,35567489705,2630,2630,2630,2630,0
|
|
20230719,165000,35567489705,2630,2630,2630,2630,0
|
|
20230719,164900,35567489705,2630,2630,2630,2630,0
|
|
20230719,164800,35567489705,2630,2630,2630,2630,0
|
|
20230719,164700,35567489705,2630,2630,2630,2630,0
|
|
20230719,164600,35567489705,2630,2630,2630,2630,0
|
|
20230719,164500,35567489705,2630,2630,2630,2630,0
|
|
20230719,164400,35567489705,2630,2630,2630,2630,0
|
|
20230719,164300,35567489705,2630,2630,2630,2630,0
|
|
20230719,164200,35567489705,2630,2630,2630,2630,0
|
|
20230719,164100,35567489705,2630,2630,2630,2630,0
|
|
20230719,164000,35567489705,2630,2630,2630,2630,0
|
|
20230719,163900,35567489705,2630,2630,2630,2630,0
|
|
20230719,163800,35567489705,2630,2630,2630,2630,0
|
|
20230719,163700,35567489705,2630,2630,2630,2630,0
|
|
20230719,163600,35567489705,2630,2630,2630,2630,0
|
|
20230719,163500,35567489705,2630,2630,2630,2630,0
|
|
20230719,163400,35567489705,2630,2630,2630,2630,0
|
|
20230719,163300,35567489705,2630,2630,2630,2630,0
|
|
20230719,163200,35567489705,2630,2630,2630,2630,0
|
|
20230719,163100,35567489705,2630,2630,2630,2630,0
|
|
20230719,163000,35567489705,2630,2630,2630,2630,0
|
|
20230719,162900,35567489705,2630,2630,2630,2630,0
|
|
20230719,162800,35567489705,2630,2630,2630,2630,0
|
|
20230719,162700,35567489705,2630,2630,2630,2630,0
|
|
20230719,162600,35567489705,2630,2630,2630,2630,0
|
|
20230719,162500,35567489705,2630,2630,2630,2630,0
|
|
20230719,162400,35567489705,2630,2630,2630,2630,242384
|
|
20230719,162300,35567489705,2630,2630,2630,2630,0
|
|
20230719,162200,35567489705,2630,2630,2630,2630,0
|
|
20230719,162100,35567489705,2630,2630,2630,2630,0
|
|
20230719,162000,35567489705,2630,2630,2630,2630,0
|
|
20230719,161900,35567489705,2630,2630,2630,2630,0
|
|
20230719,161800,35567489705,2630,2630,2630,2630,0
|
|
20230719,161700,35567489705,2630,2630,2630,2630,0
|
|
20230719,161600,35567489705,2630,2630,2630,2630,0
|
|
20230719,161500,35567489705,2630,2630,2630,2630,0
|
|
20230719,161400,35567489705,2630,2630,2630,2630,0
|
|
20230719,161300,35567489705,2630,2630,2630,2630,0
|
|
20230719,161200,35567489705,2630,2630,2630,2630,0
|
|
20230719,161100,35567489705,2630,2630,2630,2630,0
|
|
20230719,161000,35567489705,2630,2630,2630,2630,0
|
|
20230719,160900,35567489705,2630,2630,2630,2630,0
|
|
20230719,160800,35567489705,2630,2630,2630,2630,0
|
|
20230719,160700,35567489705,2630,2630,2630,2630,0
|
|
20230719,160600,35567489705,2630,2630,2630,2630,0
|
|
20230719,160500,35567489705,2630,2630,2630,2630,0
|
|
20230719,160400,35567489705,2630,2630,2630,2630,0
|
|
20230719,160300,35567489705,2630,2630,2630,2630,0
|
|
20230719,160200,35567489705,2630,2630,2630,2630,0
|
|
20230719,160100,35567489705,2630,2630,2630,2630,0
|
|
20230719,160000,35567489705,2630,2630,2630,2630,0
|
|
20230719,155900,35567489705,2630,2630,2630,2630,0
|
|
20230719,155800,35567489705,2630,2630,2630,2630,0
|
|
20230719,155700,35567489705,2630,2630,2630,2630,0
|
|
20230719,155600,35567489705,2630,2630,2630,2630,0
|
|
20230719,155500,35567489705,2630,2630,2630,2630,0
|
|
20230719,155400,35567489705,2630,2630,2630,2630,242384
|
|
20230719,155300,35567489705,2630,2630,2630,2630,0
|
|
20230719,155200,35567489705,2630,2630,2630,2630,0
|
|
20230719,155100,35567489705,2630,2630,2630,2630,0
|
|
20230719,155000,35567489705,2630,2630,2630,2630,0
|
|
20230719,154900,35567489705,2630,2630,2630,2630,0
|
|
20230719,154800,35567489705,2630,2630,2630,2630,0
|
|
20230719,154700,35567489705,2630,2630,2630,2630,0
|
|
20230719,154600,35567489705,2630,2630,2630,2630,0
|
|
20230719,154500,35567489705,2630,2630,2630,2630,0
|
|
20230719,154400,35567489705,2630,2630,2630,2630,0
|
|
20230719,154300,35567489705,2630,2630,2630,2630,0
|
|
20230719,154200,35567489705,2630,2630,2630,2630,0
|
|
20230719,154100,35567489705,2630,2630,2630,2630,0
|
|
20230719,154000,35567489705,2630,2630,2630,2630,0
|
|
20230719,153900,35567489705,2630,2630,2630,2630,0
|
|
20230719,153800,35567489705,2630,2630,2630,2630,0
|
|
20230719,153700,35567489705,2630,2630,2630,2630,0
|
|
20230719,153600,35567489705,2630,2630,2630,2630,0
|
|
20230719,153500,35567489705,2630,2630,2630,2630,0
|
|
20230719,153400,35567489705,2630,2630,2630,2630,0
|
|
20230719,153300,35567489705,2630,2630,2630,2630,0
|
|
20230719,153200,35567489705,2630,2630,2630,2630,0
|
|
20230719,153100,35567489705,2630,2630,2630,2630,0
|
|
20230719,153000,35567489705,2630,2630,2630,2630,242384
|
|
20230719,152900,34930019785,2630,2630,2630,2630,0
|
|
20230719,152800,34930019785,2630,2630,2630,2630,0
|
|
20230719,152700,34930019785,2630,2630,2630,2630,0
|
|
20230719,152600,34930019785,2630,2630,2630,2630,0
|
|
20230719,152500,34930019785,2630,2630,2630,2630,0
|
|
20230719,152400,34930019785,2630,2630,2630,2630,0
|
|
20230719,152300,34930019785,2630,2630,2630,2630,0
|
|
20230719,152200,34930019785,2630,2630,2630,2630,0
|
|
20230719,152100,34930019785,2630,2630,2630,2630,0
|
|
20230719,152000,34930019785,2630,2630,2630,2630,0
|
|
20230719,151900,34930019785,2630,2635,2635,2630,18461
|
|
20230719,151800,34881419055,2635,2630,2640,2630,53968
|
|
20230719,151700,34739255665,2630,2630,2635,2630,17764
|
|
20230719,151600,34692531050,2630,2630,2635,2625,17452
|
|
20230719,151500,34646639695,2625,2635,2635,2625,28297
|
|
20230719,151400,34572228635,2635,2635,2635,2630,11448
|
|
20230719,151300,34542110505,2635,2635,2640,2625,61827
|
|
20230719,151200,34379385325,2640,2635,2640,2630,11677
|
|
20230719,151100,34348616905,2635,2635,2640,2630,14482
|
|
20230719,151000,34310431195,2635,2630,2640,2630,57106
|
|
20230719,150900,34160103010,2630,2630,2635,2630,4881
|
|
20230719,150800,34147258785,2630,2630,2635,2630,14415
|
|
20230719,150700,34109337860,2630,2635,2635,2625,26667
|
|
20230719,150600,34039175370,2630,2635,2635,2630,5718
|
|
20230719,150500,34024118200,2635,2635,2635,2630,15154
|
|
20230719,150400,33984205515,2635,2640,2640,2630,15315
|
|
20230719,150300,33943868545,2635,2640,2640,2635,1532
|
|
20230719,150200,33939826700,2640,2635,2640,2630,14281
|
|
20230719,150100,33902200300,2635,2630,2635,2630,3852
|
|
20230719,150000,33892051605,2630,2640,2640,2630,11568
|
|
20230719,145900,33861568340,2640,2630,2640,2630,18902
|
|
20230719,145800,33811759665,2635,2630,2635,2625,10645
|
|
20230719,145700,33783766850,2630,2630,2635,2625,6281
|
|
20230719,145600,33767257685,2625,2625,2630,2625,8077
|
|
20230719,145500,33746029565,2630,2625,2630,2625,4664
|
|
20230719,145400,33733776835,2630,2630,2630,2625,1784
|
|
20230719,145300,33729090370,2630,2620,2630,2620,11526
|
|
20230719,145200,33698842775,2625,2620,2625,2620,7955
|
|
20230719,145100,33677961330,2620,2625,2625,2620,12372
|
|
20230719,145000,33645534560,2620,2630,2630,2620,12179
|
|
20230719,144900,33613578485,2625,2630,2630,2625,18598
|
|
20230719,144800,33564681520,2630,2630,2630,2625,11584
|
|
20230719,144700,33534268605,2630,2625,2630,2625,1540
|
|
20230719,144600,33530221735,2625,2625,2630,2625,822
|
|
20230719,144500,33528062595,2630,2630,2630,2625,3834
|
|
20230719,144400,33517993850,2625,2630,2635,2625,16650
|
|
20230719,144300,33474252465,2630,2630,2630,2625,9997
|
|
20230719,144200,33447969590,2630,2630,2630,2620,11720
|
|
20230719,144100,33417199725,2630,2630,2630,2620,8460
|
|
20230719,144000,33394975085,2630,2625,2630,2620,25602
|
|
20230719,143900,33327767140,2625,2625,2625,2620,7589
|
|
20230719,143800,33307868445,2625,2620,2625,2615,30454
|
|
20230719,143700,33228058405,2620,2620,2620,2610,3540
|
|
20230719,143600,33218799020,2620,2615,2620,2615,7515
|
|
20230719,143500,33199144955,2615,2615,2615,2610,31367
|
|
20230719,143400,33117230890,2610,2615,2615,2610,4033
|
|
20230719,143300,33106688305,2600,2615,2620,2600,66328
|
|
20230719,143200,32933741230,2615,2615,2620,2615,6511
|
|
20230719,143100,32916713615,2615,2620,2620,2610,7843
|
|
20230719,143000,32896194515,2620,2620,2620,2615,11094
|
|
20230719,142900,32867168405,2620,2620,2625,2615,15074
|
|
20230719,142800,32827682000,2615,2610,2620,2610,23411
|
|
20230719,142700,32766393740,2610,2615,2615,2610,10242
|
|
20230719,142600,32739632140,2610,2615,2615,2605,19329
|
|
20230719,142500,32689155935,2610,2615,2615,2610,12759
|
|
20230719,142400,32655822955,2615,2610,2615,2610,8555
|
|
20230719,142300,32633467375,2610,2615,2615,2610,4579
|
|
20230719,142200,32621510715,2610,2620,2620,2605,46220
|
|
20230719,142100,32500928160,2615,2615,2620,2610,19922
|
|
20230719,142000,32448766850,2615,2615,2615,2610,7747
|
|
20230719,141900,32428522150,2615,2615,2615,2605,45534
|
|
20230719,141800,32309606130,2615,2615,2615,2610,12559
|
|
20230719,141700,32276807995,2615,2615,2615,2610,5327
|
|
20230719,141600,32262888950,2615,2615,2615,2610,51124
|
|
20230719,141500,32129386100,2620,2620,2620,2615,10777
|
|
20230719,141400,32101192090,2620,2615,2620,2610,28502
|
|
20230719,141300,32026698365,2615,2620,2625,2615,26430
|
|
20230719,141200,31957511615,2620,2615,2620,2610,22987
|
|
20230719,141100,31897418765,2615,2615,2620,2615,4565
|
|
20230719,141000,31885475375,2620,2620,2620,2615,5809
|
|
20230719,140900,31870277905,2625,2625,2625,2615,8926
|
|
20230719,140800,31846886815,2625,2625,2625,2620,28287
|
|
20230719,140700,31772771460,2625,2625,2625,2620,6743
|
|
20230719,140600,31755100525,2625,2625,2630,2620,4689
|
|
20230719,140500,31742793660,2625,2625,2630,2620,16498
|
|
20230719,140400,31699485695,2630,2630,2630,2625,1724
|
|
20230719,140300,31694954615,2630,2630,2635,2625,16430
|
|
20230719,140200,31651733955,2635,2630,2635,2630,4843
|
|
20230719,140100,31638993860,2635,2635,2635,2630,2164
|
|
20230719,140000,31633298955,2635,2630,2635,2630,2736
|
|
20230719,135900,31626099830,2635,2635,2640,2630,8568
|
|
20230719,135800,31603523265,2630,2635,2640,2630,8059
|
|
20230719,135700,31582288785,2630,2630,2635,2630,4721
|
|
20230719,135600,31569855315,2635,2640,2640,2630,3595
|
|
20230719,135500,31560386160,2630,2635,2640,2630,32820
|
|
20230719,135400,31473929965,2640,2635,2640,2635,5861
|
|
20230719,135300,31458485575,2635,2640,2640,2635,27381
|
|
20230719,135200,31386295740,2640,2635,2640,2635,2049
|
|
20230719,135100,31380886825,2635,2635,2640,2630,22610
|
|
20230719,135000,31321263485,2630,2635,2635,2630,12831
|
|
20230719,134900,31287469850,2635,2625,2635,2625,22656
|
|
20230719,134800,31227881905,2630,2630,2635,2625,11701
|
|
20230719,134700,31197108680,2625,2630,2635,2625,19972
|
|
20230719,134600,31144578480,2625,2630,2630,2620,8344
|
|
20230719,134500,31122659730,2620,2620,2630,2620,14181
|
|
20230719,134400,31085444225,2620,2625,2625,2620,11276
|
|
20230719,134300,31055900275,2625,2625,2625,2615,9854
|
|
20230719,134200,31030082935,2625,2625,2625,2620,16158
|
|
20230719,134100,30987748430,2620,2620,2620,2620,5387
|
|
20230719,134000,30973634490,2620,2620,2625,2620,9585
|
|
20230719,133900,30948519285,2615,2615,2620,2615,1820
|
|
20230719,133800,30943759215,2615,2620,2625,2615,13835
|
|
20230719,133700,30907543395,2625,2625,2625,2615,19237
|
|
20230719,133600,30857154825,2625,2625,2625,2620,5277
|
|
20230719,133500,30843325210,2625,2620,2625,2620,4704
|
|
20230719,133400,30830996400,2620,2615,2625,2615,18443
|
|
20230719,133300,30782761840,2615,2620,2620,2615,9213
|
|
20230719,133200,30758627960,2620,2620,2620,2615,5357
|
|
20230719,133100,30744601070,2620,2625,2625,2620,22151
|
|
20230719,133000,30686554365,2625,2625,2625,2620,6544
|
|
20230719,132900,30669393885,2620,2625,2625,2620,7397
|
|
20230719,132800,30650012400,2625,2625,2625,2620,3824
|
|
20230719,132700,30639975490,2625,2625,2625,2620,5968
|
|
20230719,132600,30624336340,2625,2625,2625,2620,14527
|
|
20230719,132500,30586225255,2620,2620,2625,2620,13382
|
|
20230719,132400,30551154375,2625,2630,2630,2620,47255
|
|
20230719,132300,30427104560,2630,2625,2630,2625,25620
|
|
20230719,132200,30359742445,2625,2620,2630,2620,22910
|
|
20230719,132100,30299648060,2620,2615,2625,2615,19236
|
|
20230719,132000,30249245455,2615,2615,2615,2610,13976
|
|
20230719,131900,30212706795,2615,2615,2615,2610,24855
|
|
20230719,131800,30147773635,2615,2610,2615,2605,20001
|
|
20230719,131700,30095490030,2610,2600,2615,2600,15437
|
|
20230719,131600,30055209455,2605,2600,2605,2595,94435
|
|
20230719,131500,29809824835,2605,2610,2615,2600,214478
|
|
20230719,131400,29251167265,2610,2620,2620,2610,41877
|
|
20230719,131300,29141787835,2620,2620,2625,2610,32987
|
|
20230719,131200,29055543500,2625,2615,2625,2615,42057
|
|
20230719,131100,28945455505,2620,2625,2625,2615,62634
|
|
20230719,131000,28781398690,2625,2630,2635,2620,58311
|
|
20230719,130900,28628401725,2630,2635,2635,2630,73934
|
|
20230719,130800,28433889390,2635,2635,2635,2630,75474
|
|
20230719,130700,28235254855,2635,2635,2645,2630,13747
|
|
20230719,130600,28199012360,2635,2635,2640,2635,30279
|
|
20230719,130500,28119172885,2640,2640,2640,2635,9981
|
|
20230719,130400,28092861300,2630,2635,2640,2630,30409
|
|
20230719,130300,28012794810,2635,2645,2645,2630,153148
|
|
20230719,130200,27609189380,2645,2650,2650,2640,16739
|
|
20230719,130100,27564991090,2645,2650,2650,2640,96525
|
|
20230719,130000,27309428380,2650,2650,2655,2650,21199
|
|
20230719,125900,27253236645,2655,2655,2655,2650,18440
|
|
20230719,125800,27204312170,2655,2650,2655,2650,3337
|
|
20230719,125700,27195458500,2655,2655,2655,2650,17618
|
|
20230719,125600,27148760700,2650,2660,2660,2650,19592
|
|
20230719,125500,27096762015,2655,2660,2660,2655,19374
|
|
20230719,125400,27045318595,2660,2655,2660,2655,4836
|
|
20230719,125300,27032463510,2655,2660,2660,2655,6198
|
|
20230719,125200,27015985510,2660,2655,2660,2655,5903
|
|
20230719,125100,27000294735,2655,2655,2660,2655,13174
|
|
20230719,125000,26965302965,2660,2655,2660,2655,5785
|
|
20230719,124900,26949943700,2660,2660,2660,2655,42640
|
|
20230719,124800,26836733995,2655,2660,2660,2655,3713
|
|
20230719,124700,26826875810,2660,2660,2660,2655,17947
|
|
20230719,124600,26779143960,2660,2655,2660,2655,10012
|
|
20230719,124500,26752516085,2660,2660,2665,2655,18550
|
|
20230719,124400,26703179065,2660,2665,2665,2660,32882
|
|
20230719,124300,26615709415,2665,2670,2670,2660,9146
|
|
20230719,124200,26591334805,2670,2665,2670,2665,3455
|
|
20230719,124100,26582125730,2665,2665,2670,2660,7218
|
|
20230719,124000,26562908560,2665,2665,2670,2665,3892
|
|
20230719,123900,26552535210,2665,2665,2670,2665,11428
|
|
20230719,123800,26522079580,2665,2670,2670,2660,36996
|
|
20230719,123700,26423464030,2670,2670,2675,2665,8190
|
|
20230719,123600,26401600685,2670,2670,2675,2670,6920
|
|
20230719,123500,26383122675,2675,2675,2680,2675,18069
|
|
20230719,123400,26334787375,2680,2680,2680,2675,2336
|
|
20230719,123300,26328528930,2680,2685,2690,2680,44226
|
|
20230719,123200,26209993970,2685,2690,2690,2685,25292
|
|
20230719,123100,26142077120,2690,2690,2690,2685,8665
|
|
20230719,123000,26118770205,2685,2680,2690,2680,52480
|
|
20230719,122900,25977734850,2680,2685,2685,2680,44531
|
|
20230719,122800,25858331265,2680,2680,2685,2675,26351
|
|
20230719,122700,25787703370,2680,2670,2685,2670,34764
|
|
20230719,122600,25694701300,2670,2665,2670,2660,9962
|
|
20230719,122500,25668114305,2665,2665,2665,2660,13247
|
|
20230719,122400,25632820485,2665,2660,2665,2660,7153
|
|
20230719,122300,25613777780,2660,2660,2665,2655,10740
|
|
20230719,122200,25585201675,2665,2660,2665,2655,4040
|
|
20230719,122100,25574459965,2660,2660,2665,2655,23294
|
|
20230719,122000,25512521795,2660,2650,2660,2650,14239
|
|
20230719,121900,25474756510,2655,2655,2655,2650,15592
|
|
20230719,121800,25433416965,2660,2655,2660,2650,29838
|
|
20230719,121700,25354247340,2655,2655,2660,2650,11516
|
|
20230719,121600,25323706300,2655,2655,2655,2650,9962
|
|
20230719,121500,25297294075,2650,2660,2660,2650,24629
|
|
20230719,121400,25231901095,2655,2655,2660,2655,4243
|
|
20230719,121300,25220635925,2655,2655,2660,2655,12599
|
|
20230719,121200,25187182530,2655,2655,2660,2655,6787
|
|
20230719,121100,25169159735,2655,2660,2660,2650,67776
|
|
20230719,121000,24989436595,2660,2660,2665,2655,8199
|
|
20230719,120900,24967629295,2660,2655,2665,2655,6430
|
|
20230719,120800,24950540960,2655,2660,2665,2655,57372
|
|
20230719,120700,24798176605,2660,2670,2670,2660,16919
|
|
20230719,120600,24753112915,2670,2665,2670,2665,5086
|
|
20230719,120500,24739545585,2670,2665,2670,2665,4676
|
|
20230719,120400,24727078790,2665,2670,2675,2665,6558
|
|
20230719,120300,24709580790,2675,2675,2675,2665,6548
|
|
20230719,120200,24692091600,2670,2665,2675,2665,13759
|
|
20230719,120100,24655366680,2665,2665,2670,2665,4593
|
|
20230719,120000,24643123085,2665,2660,2665,2660,6441
|
|
20230719,115900,24625970085,2665,2655,2665,2655,35632
|
|
20230719,115800,24531145770,2660,2660,2665,2655,18114
|
|
20230719,115700,24482995120,2660,2665,2665,2650,60344
|
|
20230719,115600,24322619545,2660,2660,2665,2650,111546
|
|
20230719,115500,24026391145,2665,2670,2670,2660,23933
|
|
20230719,115400,23962658955,2670,2665,2670,2660,14855
|
|
20230719,115300,23923070705,2670,2675,2675,2665,14723
|
|
20230719,115200,23883783470,2675,2680,2680,2675,16954
|
|
20230719,115100,23838427600,2675,2675,2680,2675,6842
|
|
20230719,115000,23820124325,2680,2675,2680,2675,17876
|
|
20230719,114900,23772272245,2675,2670,2675,2665,24295
|
|
20230719,114800,23707395615,2670,2675,2675,2660,80148
|
|
20230719,114700,23493710990,2675,2675,2675,2670,19013
|
|
20230719,114600,23442905305,2675,2675,2680,2670,45449
|
|
20230719,114500,23321362565,2675,2685,2690,2675,117758
|
|
20230719,114400,23005663485,2690,2690,2690,2685,8464
|
|
20230719,114300,22982920085,2685,2695,2695,2685,55736
|
|
20230719,114200,22833002070,2695,2700,2700,2690,50909
|
|
20230719,114100,22695819230,2700,2700,2700,2695,15860
|
|
20230719,114000,22653066120,2700,2700,2700,2695,12602
|
|
20230719,113900,22619065855,2700,2705,2705,2700,21077
|
|
20230719,113800,22562143800,2705,2705,2705,2700,5809
|
|
20230719,113700,22546436520,2705,2705,2705,2700,8220
|
|
20230719,113600,22524237350,2705,2700,2705,2695,12535
|
|
20230719,113500,22490400170,2700,2710,2710,2700,159375
|
|
20230719,113400,22059888105,2710,2705,2710,2705,3681
|
|
20230719,113300,22049929620,2705,2710,2710,2705,5843
|
|
20230719,113200,22034109890,2705,2710,2710,2705,2388
|
|
20230719,113100,22027643100,2710,2710,2710,2705,20307
|
|
20230719,113000,21972624290,2710,2705,2710,2705,3753
|
|
20230719,112900,21962461145,2705,2715,2715,2705,12430
|
|
20230719,112800,21928775600,2715,2715,2715,2710,6247
|
|
20230719,112700,21911831165,2715,2710,2715,2710,1115
|
|
20230719,112600,21908804465,2710,2710,2720,2710,4291
|
|
20230719,112500,21897170620,2715,2720,2725,2710,40005
|
|
20230719,112400,21788596440,2720,2725,2730,2715,51529
|
|
20230719,112300,21648242780,2720,2720,2725,2715,7208
|
|
20230719,112200,21628639830,2715,2715,2720,2710,28792
|
|
20230719,112100,21550486250,2715,2710,2715,2710,3598
|
|
20230719,112000,21540733030,2715,2715,2715,2710,1905
|
|
20230719,111900,21535562160,2715,2710,2715,2710,4961
|
|
20230719,111800,21522114420,2715,2710,2715,2710,8430
|
|
20230719,111700,21499262840,2715,2710,2715,2710,1874
|
|
20230719,111600,21494178740,2715,2710,2715,2710,1607
|
|
20230719,111500,21489820255,2715,2715,2715,2710,7523
|
|
20230719,111400,21469406730,2710,2710,2715,2710,4741
|
|
20230719,111300,21456538385,2715,2705,2715,2705,7387
|
|
20230719,111200,21436528380,2710,2710,2710,2705,19717
|
|
20230719,111100,21383192180,2705,2705,2710,2700,13315
|
|
20230719,111000,21347167600,2705,2705,2705,2700,14298
|
|
20230719,110900,21308519850,2700,2705,2705,2700,8474
|
|
20230719,110800,21285625405,2700,2705,2710,2700,27144
|
|
20230719,110700,21212265575,2705,2705,2715,2700,10711
|
|
20230719,110600,21183286410,2700,2710,2715,2700,115044
|
|
20230719,110500,20872047355,2710,2715,2715,2710,16935
|
|
20230719,110400,20826124165,2715,2710,2715,2710,5762
|
|
20230719,110300,20810501210,2710,2710,2710,2705,23344
|
|
20230719,110200,20747274645,2705,2715,2715,2705,24820
|
|
20230719,110100,20680039685,2715,2710,2715,2710,22097
|
|
20230719,110000,20620148860,2715,2715,2715,2710,5691
|
|
20230719,105900,20604710085,2715,2715,2715,2710,14599
|
|
20230719,105800,20565121240,2710,2715,2715,2710,8462
|
|
20230719,105700,20542182500,2715,2715,2715,2710,4551
|
|
20230719,105600,20529828875,2710,2715,2715,2710,8181
|
|
20230719,105500,20507624810,2715,2715,2720,2715,8740
|
|
20230719,105400,20483895100,2715,2715,2720,2715,4607
|
|
20230719,105300,20471385595,2720,2720,2720,2715,5824
|
|
20230719,105200,20455572650,2720,2720,2720,2715,4986
|
|
20230719,105100,20442031290,2720,2725,2725,2715,51860
|
|
20230719,105000,20301155420,2715,2720,2725,2715,11657
|
|
20230719,104900,20269458735,2720,2715,2720,2715,27909
|
|
20230719,104800,20193577630,2715,2720,2725,2715,28086
|
|
20230719,104700,20117181785,2725,2725,2725,2720,20929
|
|
20230719,104600,20060249815,2725,2725,2725,2720,9364
|
|
20230719,104500,20034761585,2725,2730,2730,2725,7464
|
|
20230719,104400,20014421920,2730,2725,2730,2725,9813
|
|
20230719,104300,19987670775,2725,2725,2730,2725,9863
|
|
20230719,104200,19960773450,2730,2730,2730,2725,7149
|
|
20230719,104100,19941282655,2730,2730,2730,2725,5016
|
|
20230719,104000,19927595635,2730,2725,2730,2725,1997
|
|
20230719,103900,19922151205,2730,2730,2730,2725,6419
|
|
20230719,103800,19904644105,2730,2730,2735,2725,4756
|
|
20230719,103700,19891663530,2725,2735,2735,2725,8830
|
|
20230719,103600,19867565405,2730,2735,2735,2730,5314
|
|
20230719,103500,19853056580,2735,2730,2735,2730,5828
|
|
20230719,103400,19837144040,2730,2730,2730,2725,1322
|
|
20230719,103300,19833539755,2730,2725,2735,2725,18884
|
|
20230719,103200,19781999910,2725,2720,2730,2720,10120
|
|
20230719,103100,19754455945,2730,2730,2730,2720,1904
|
|
20230719,103000,19749272285,2730,2720,2730,2720,8364
|
|
20230719,102900,19726477085,2720,2720,2730,2720,12022
|
|
20230719,102800,19693770025,2720,2725,2730,2720,15348
|
|
20230719,102700,19651965985,2725,2725,2725,2720,8764
|
|
20230719,102600,19628090295,2720,2720,2725,2715,45020
|
|
20230719,102500,19505693355,2720,2730,2730,2720,28079
|
|
20230719,102400,19429201775,2725,2735,2735,2725,14719
|
|
20230719,102300,19389031900,2735,2740,2740,2730,8953
|
|
20230719,102200,19364565065,2740,2740,2740,2735,7442
|
|
20230719,102100,19344200085,2740,2730,2740,2730,20164
|
|
20230719,102000,19289098405,2730,2735,2740,2730,19109
|
|
20230719,101900,19236835745,2740,2735,2740,2735,6952
|
|
20230719,101800,19217814940,2740,2735,2740,2735,8730
|
|
20230719,101700,19193933290,2740,2740,2740,2735,4842
|
|
20230719,101600,19180672850,2740,2735,2740,2735,16340
|
|
20230719,101500,19135931715,2735,2740,2740,2730,13904
|
|
20230719,101400,19097880735,2740,2740,2745,2735,24371
|
|
20230719,101300,19031092710,2740,2730,2740,2730,19742
|
|
20230719,101200,18977062825,2730,2730,2730,2725,6690
|
|
20230719,101100,18958803125,2730,2730,2735,2725,52655
|
|
20230719,101000,18815007365,2735,2740,2740,2730,33227
|
|
20230719,100900,18724094575,2740,2735,2740,2730,45745
|
|
20230719,100800,18598884360,2740,2735,2740,2730,36269
|
|
20230719,100700,18499698345,2730,2730,2735,2720,21330
|
|
20230719,100600,18441450325,2730,2715,2730,2715,28385
|
|
20230719,100500,18364200730,2715,2715,2720,2715,22860
|
|
20230719,100400,18302122325,2715,2720,2720,2715,5237
|
|
20230719,100300,18287896935,2720,2715,2720,2715,5332
|
|
20230719,100200,18273396945,2720,2715,2720,2710,10530
|
|
20230719,100100,18244826260,2715,2720,2720,2715,13303
|
|
20230719,100000,18208697600,2720,2715,2725,2715,16105
|
|
20230719,095900,18164940400,2715,2710,2720,2710,14810
|
|
20230719,095800,18124736630,2715,2715,2715,2710,15005
|
|
20230719,095700,18084068680,2715,2710,2720,2710,8936
|
|
20230719,095600,18059835305,2715,2710,2720,2710,22184
|
|
20230719,095500,17999644130,2715,2725,2725,2710,60151
|
|
20230719,095400,17836307545,2720,2705,2720,2705,39173
|
|
20230719,095300,17730006290,2710,2705,2715,2700,72806
|
|
20230719,095200,17532990425,2705,2700,2710,2700,64347
|
|
20230719,095100,17359146735,2710,2735,2735,2700,269721
|
|
20230719,095000,16627702440,2725,2740,2740,2725,37118
|
|
20230719,094900,16526308955,2735,2730,2740,2730,49218
|
|
20230719,094800,16391832190,2735,2720,2735,2720,33320
|
|
20230719,094700,16301049350,2725,2720,2725,2720,32544
|
|
20230719,094600,16212493760,2720,2725,2730,2720,37136
|
|
20230719,094500,16111324815,2730,2725,2730,2720,56557
|
|
20230719,094400,15957214040,2725,2725,2730,2720,42883
|
|
20230719,094300,15840484385,2725,2730,2730,2725,66855
|
|
20230719,094200,15658299580,2730,2735,2735,2725,76894
|
|
20230719,094100,15448407140,2730,2730,2735,2730,21883
|
|
20230719,094000,15388576935,2730,2735,2740,2730,26838
|
|
20230719,093900,15315234140,2735,2735,2740,2735,35323
|
|
20230719,093800,15218625500,2735,2740,2740,2735,31470
|
|
20230719,093700,15132526505,2740,2745,2745,2740,27474
|
|
20230719,093600,15057224675,2745,2750,2750,2740,32090
|
|
20230719,093500,14969145205,2750,2745,2750,2740,22623
|
|
20230719,093400,14906994430,2745,2750,2750,2740,50292
|
|
20230719,093300,14768971670,2750,2745,2750,2740,39202
|
|
20230719,093200,14661346245,2740,2735,2745,2735,34041
|
|
20230719,093100,14568049215,2740,2735,2740,2725,141299
|
|
20230719,093000,14182383500,2735,2740,2745,2735,57260
|
|
20230719,092900,14025674030,2745,2750,2750,2735,85631
|
|
20230719,092800,13790981215,2745,2745,2755,2745,49037
|
|
20230719,092700,13656287185,2750,2745,2750,2745,68024
|
|
20230719,092600,13469431875,2750,2740,2750,2740,33798
|
|
20230719,092500,13376623975,2745,2745,2745,2735,21377
|
|
20230719,092400,13317998050,2740,2735,2745,2730,84087
|
|
20230719,092300,13087875320,2740,2745,2760,2735,144768
|
|
20230719,092200,12690309185,2745,2750,2755,2745,114087
|
|
20230719,092100,12376926955,2750,2770,2770,2750,98666
|
|
20230719,092000,12104921065,2770,2760,2775,2750,153753
|
|
20230719,091900,11680880500,2760,2775,2780,2760,114822
|
|
20230719,091800,11362832790,2775,2775,2780,2770,65770
|
|
20230719,091700,11180337530,2775,2780,2790,2775,74880
|
|
20230719,091600,10972083605,2785,2790,2795,2780,54822
|
|
20230719,091500,10819256875,2785,2795,2800,2785,114696
|
|
20230719,091400,10498713430,2795,2775,2795,2770,130259
|
|
20230719,091300,10136215595,2775,2770,2780,2770,66112
|
|
20230719,091200,9952706145,2775,2780,2780,2760,188065
|
|
20230719,091100,9432276950,2775,2785,2795,2775,166505
|
|
20230719,091000,8969304690,2790,2790,2800,2785,181998
|
|
20230719,090900,8461175340,2795,2785,2795,2780,88120
|
|
20230719,090800,8215528125,2785,2800,2800,2780,123798
|
|
20230719,090700,7870270335,2800,2810,2815,2790,186666
|
|
20230719,090600,7346352770,2810,2790,2810,2780,304570
|
|
20230719,090500,6495578560,2795,2815,2820,2785,443312
|
|
20230719,090400,5253609070,2815,2800,2820,2795,375188
|
|
20230719,090300,4200048610,2800,2795,2805,2790,379888
|
|
20230719,090200,3136515485,2795,2755,2800,2755,444312
|
|
20230719,090100,1899046845,2765,2765,2765,2740,266687
|
|
20230719,090000,1164998520,2765,2775,2775,2755,393565
|