588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184500,23474966920,12100,12100,12100,12100,26276
|
|
20230712,184400,23474966920,12100,12100,12100,12100,0
|
|
20230712,184300,23474966920,12100,12100,12100,12100,0
|
|
20230712,184200,23474966920,12100,12100,12100,12100,0
|
|
20230712,184100,23474966920,12100,12100,12100,12100,0
|
|
20230712,184000,23474966920,12100,12100,12100,12100,0
|
|
20230712,183900,23474966920,12100,12100,12100,12100,0
|
|
20230712,183800,23474966920,12100,12100,12100,12100,0
|
|
20230712,183700,23474966920,12100,12100,12100,12100,0
|
|
20230712,183600,23474966920,12100,12100,12100,12100,0
|
|
20230712,183500,23474966920,12100,12100,12100,12100,0
|
|
20230712,183400,23474966920,12100,12100,12100,12100,0
|
|
20230712,183300,23474966920,12100,12100,12100,12100,0
|
|
20230712,183200,23474966920,12100,12100,12100,12100,0
|
|
20230712,183100,23474966920,12100,12100,12100,12100,0
|
|
20230712,183000,23474966920,12100,12100,12100,12100,0
|
|
20230712,182900,23474966920,12100,12100,12100,12100,0
|
|
20230712,182800,23474966920,12100,12100,12100,12100,0
|
|
20230712,182700,23474966920,12100,12100,12100,12100,0
|
|
20230712,182600,23474966920,12100,12100,12100,12100,0
|
|
20230712,182500,23474966920,12100,12100,12100,12100,0
|
|
20230712,182400,23474966920,12100,12100,12100,12100,0
|
|
20230712,182300,23474966920,12100,12100,12100,12100,0
|
|
20230712,182200,23474966920,12100,12100,12100,12100,0
|
|
20230712,182100,23474966920,12100,12100,12100,12100,0
|
|
20230712,182000,23474966920,12100,12100,12100,12100,0
|
|
20230712,181900,23474966920,12100,12100,12100,12100,0
|
|
20230712,181800,23474966920,12100,12100,12100,12100,0
|
|
20230712,181700,23474966920,12100,12100,12100,12100,0
|
|
20230712,181600,23474966920,12100,12100,12100,12100,0
|
|
20230712,181500,23474966920,12100,12100,12100,12100,26276
|
|
20230712,181400,23474966920,12100,12100,12100,12100,0
|
|
20230712,181300,23474966920,12100,12100,12100,12100,0
|
|
20230712,181200,23474966920,12100,12100,12100,12100,0
|
|
20230712,181100,23474966920,12100,12100,12100,12100,0
|
|
20230712,181000,23474966920,12100,12100,12100,12100,0
|
|
20230712,180900,23474966920,12100,12100,12100,12100,0
|
|
20230712,180800,23474966920,12100,12100,12100,12100,0
|
|
20230712,180700,23474966920,12100,12100,12100,12100,0
|
|
20230712,180600,23474966920,12100,12100,12100,12100,0
|
|
20230712,180500,23474966920,12100,12100,12100,12100,0
|
|
20230712,180400,23474966920,12100,12100,12100,12100,0
|
|
20230712,180300,23474966920,12100,12100,12100,12100,0
|
|
20230712,180200,23474966920,12100,12100,12100,12100,0
|
|
20230712,180100,23474966920,12100,12100,12100,12100,0
|
|
20230712,180000,23474966920,12100,12100,12100,12100,0
|
|
20230712,175900,23474966920,12100,12100,12100,12100,0
|
|
20230712,175800,23474966920,12100,12100,12100,12100,0
|
|
20230712,175700,23474966920,12100,12100,12100,12100,0
|
|
20230712,175600,23474966920,12100,12100,12100,12100,0
|
|
20230712,175500,23474966920,12100,12100,12100,12100,0
|
|
20230712,175400,23474966920,12100,12100,12100,12100,0
|
|
20230712,175300,23474966920,12100,12100,12100,12100,0
|
|
20230712,175200,23474966920,12100,12100,12100,12100,0
|
|
20230712,175100,23474966920,12100,12100,12100,12100,0
|
|
20230712,175000,23474966920,12100,12100,12100,12100,0
|
|
20230712,174900,23474966920,12100,12100,12100,12100,0
|
|
20230712,174800,23474966920,12100,12100,12100,12100,0
|
|
20230712,174700,23474966920,12100,12100,12100,12100,0
|
|
20230712,174600,23474966920,12100,12100,12100,12100,0
|
|
20230712,174500,23474966920,12100,12100,12100,12100,26276
|
|
20230712,174400,23474966920,12100,12100,12100,12100,0
|
|
20230712,174300,23474966920,12100,12100,12100,12100,0
|
|
20230712,174200,23474966920,12100,12100,12100,12100,0
|
|
20230712,174100,23474966920,12100,12100,12100,12100,0
|
|
20230712,174000,23474966920,12100,12100,12100,12100,0
|
|
20230712,173900,23474966920,12100,12100,12100,12100,0
|
|
20230712,173800,23474966920,12100,12100,12100,12100,0
|
|
20230712,173700,23474966920,12100,12100,12100,12100,0
|
|
20230712,173600,23474966920,12100,12100,12100,12100,0
|
|
20230712,173500,23474966920,12100,12100,12100,12100,0
|
|
20230712,173400,23474966920,12100,12100,12100,12100,0
|
|
20230712,173300,23474966920,12100,12100,12100,12100,0
|
|
20230712,173200,23474966920,12100,12100,12100,12100,0
|
|
20230712,173100,23474966920,12100,12100,12100,12100,0
|
|
20230712,173000,23474966920,12100,12100,12100,12100,0
|
|
20230712,172900,23474966920,12100,12100,12100,12100,0
|
|
20230712,172800,23474966920,12100,12100,12100,12100,0
|
|
20230712,172700,23474966920,12100,12100,12100,12100,0
|
|
20230712,172600,23474966920,12100,12100,12100,12100,0
|
|
20230712,172500,23474966920,12100,12100,12100,12100,0
|
|
20230712,172400,23474966920,12100,12100,12100,12100,0
|
|
20230712,172300,23474966920,12100,12100,12100,12100,0
|
|
20230712,172200,23474966920,12100,12100,12100,12100,0
|
|
20230712,172100,23474966920,12100,12100,12100,12100,0
|
|
20230712,172000,23474966920,12100,12100,12100,12100,0
|
|
20230712,171900,23474966920,12100,12100,12100,12100,0
|
|
20230712,171800,23474966920,12100,12100,12100,12100,0
|
|
20230712,171700,23474966920,12100,12100,12100,12100,0
|
|
20230712,171600,23474966920,12100,12100,12100,12100,0
|
|
20230712,171500,23474966920,12100,12100,12100,12100,26276
|
|
20230712,171400,23474966920,12100,12100,12100,12100,0
|
|
20230712,171300,23474966920,12100,12100,12100,12100,0
|
|
20230712,171200,23474966920,12100,12100,12100,12100,0
|
|
20230712,171100,23474966920,12100,12100,12100,12100,0
|
|
20230712,171000,23474966920,12100,12100,12100,12100,0
|
|
20230712,170900,23474966920,12100,12100,12100,12100,0
|
|
20230712,170800,23474966920,12100,12100,12100,12100,0
|
|
20230712,170700,23474966920,12100,12100,12100,12100,0
|
|
20230712,170600,23474966920,12100,12100,12100,12100,0
|
|
20230712,170500,23474966920,12100,12100,12100,12100,0
|
|
20230712,170400,23474966920,12100,12100,12100,12100,0
|
|
20230712,170300,23474966920,12100,12100,12100,12100,0
|
|
20230712,170200,23474966920,12100,12100,12100,12100,0
|
|
20230712,170100,23474966920,12100,12100,12100,12100,0
|
|
20230712,170000,23474966920,12100,12100,12100,12100,0
|
|
20230712,165900,23474966920,12100,12100,12100,12100,0
|
|
20230712,165800,23474966920,12100,12100,12100,12100,0
|
|
20230712,165700,23474966920,12100,12100,12100,12100,0
|
|
20230712,165600,23474966920,12100,12100,12100,12100,0
|
|
20230712,165500,23474966920,12100,12100,12100,12100,0
|
|
20230712,165400,23474966920,12100,12100,12100,12100,0
|
|
20230712,165300,23474966920,12100,12100,12100,12100,0
|
|
20230712,165200,23474966920,12100,12100,12100,12100,0
|
|
20230712,165100,23474966920,12100,12100,12100,12100,0
|
|
20230712,165000,23474966920,12100,12100,12100,12100,0
|
|
20230712,164900,23474966920,12100,12100,12100,12100,0
|
|
20230712,164800,23474966920,12100,12100,12100,12100,0
|
|
20230712,164700,23474966920,12100,12100,12100,12100,0
|
|
20230712,164600,23474966920,12100,12100,12100,12100,0
|
|
20230712,164500,23474966920,12100,12100,12100,12100,26276
|
|
20230712,164400,23474966920,12100,12100,12100,12100,0
|
|
20230712,164300,23474966920,12100,12100,12100,12100,0
|
|
20230712,164200,23474966920,12100,12100,12100,12100,0
|
|
20230712,164100,23474966920,12100,12100,12100,12100,0
|
|
20230712,164000,23474966920,12100,12100,12100,12100,0
|
|
20230712,163900,23474966920,12100,12100,12100,12100,0
|
|
20230712,163800,23474966920,12100,12100,12100,12100,0
|
|
20230712,163700,23474966920,12100,12100,12100,12100,0
|
|
20230712,163600,23474966920,12100,12100,12100,12100,0
|
|
20230712,163500,23474966920,12100,12100,12100,12100,0
|
|
20230712,163400,23474966920,12100,12100,12100,12100,0
|
|
20230712,163300,23474966920,12100,12100,12100,12100,0
|
|
20230712,163200,23474966920,12100,12100,12100,12100,0
|
|
20230712,163100,23474966920,12100,12100,12100,12100,0
|
|
20230712,163000,23474966920,12100,12100,12100,12100,0
|
|
20230712,162900,23474966920,12100,12100,12100,12100,0
|
|
20230712,162800,23474966920,12100,12100,12100,12100,0
|
|
20230712,162700,23474966920,12100,12100,12100,12100,0
|
|
20230712,162600,23474966920,12100,12100,12100,12100,0
|
|
20230712,162500,23474966920,12100,12100,12100,12100,0
|
|
20230712,162400,23474966920,12100,12100,12100,12100,0
|
|
20230712,162300,23474966920,12100,12100,12100,12100,0
|
|
20230712,162200,23474966920,12100,12100,12100,12100,0
|
|
20230712,162100,23474966920,12100,12100,12100,12100,0
|
|
20230712,162000,23474966920,12100,12100,12100,12100,0
|
|
20230712,161900,23474966920,12100,12100,12100,12100,0
|
|
20230712,161800,23474966920,12100,12100,12100,12100,0
|
|
20230712,161700,23474966920,12100,12100,12100,12100,0
|
|
20230712,161600,23474966920,12100,12100,12100,12100,0
|
|
20230712,161500,23474966920,12100,12100,12100,12100,26276
|
|
20230712,161400,23474966920,12100,12100,12100,12100,0
|
|
20230712,161300,23474966920,12100,12100,12100,12100,0
|
|
20230712,161200,23474966920,12100,12100,12100,12100,0
|
|
20230712,161100,23474966920,12100,12100,12100,12100,0
|
|
20230712,161000,23474966920,12100,12100,12100,12100,0
|
|
20230712,160900,23474966920,12100,12100,12100,12100,0
|
|
20230712,160800,23474966920,12100,12100,12100,12100,0
|
|
20230712,160700,23474966920,12100,12100,12100,12100,0
|
|
20230712,160600,23474966920,12100,12100,12100,12100,0
|
|
20230712,160500,23474966920,12100,12100,12100,12100,0
|
|
20230712,160400,23474966920,12100,12100,12100,12100,0
|
|
20230712,160300,23474966920,12100,12100,12100,12100,0
|
|
20230712,160200,23474966920,12100,12100,12100,12100,0
|
|
20230712,160100,23474966920,12100,12100,12100,12100,0
|
|
20230712,160000,23474966920,12100,12100,12100,12100,0
|
|
20230712,155900,23474966920,12100,12100,12100,12100,0
|
|
20230712,155800,23474966920,12100,12100,12100,12100,0
|
|
20230712,155700,23474966920,12100,12100,12100,12100,0
|
|
20230712,155600,23474966920,12100,12100,12100,12100,0
|
|
20230712,155500,23474966920,12100,12100,12100,12100,0
|
|
20230712,155400,23474966920,12100,12100,12100,12100,0
|
|
20230712,155300,23474966920,12100,12100,12100,12100,0
|
|
20230712,155200,23474966920,12100,12100,12100,12100,0
|
|
20230712,155100,23474966920,12100,12100,12100,12100,0
|
|
20230712,155000,23474966920,12100,12100,12100,12100,0
|
|
20230712,154900,23474966920,12100,12100,12100,12100,0
|
|
20230712,154800,23474966920,12100,12100,12100,12100,0
|
|
20230712,154700,23474966920,12100,12100,12100,12100,0
|
|
20230712,154600,23474966920,12100,12100,12100,12100,0
|
|
20230712,154500,23474966920,12100,12100,12100,12100,26276
|
|
20230712,154400,23474966920,12100,12100,12100,12100,0
|
|
20230712,154300,23474966920,12100,12100,12100,12100,0
|
|
20230712,154200,23474966920,12100,12100,12100,12100,0
|
|
20230712,154100,23474966920,12100,12100,12100,12100,0
|
|
20230712,154000,23474966920,12100,12100,12100,12100,0
|
|
20230712,153900,23474966920,12100,12100,12100,12100,0
|
|
20230712,153800,23474966920,12100,12100,12100,12100,0
|
|
20230712,153700,23474966920,12100,12100,12100,12100,0
|
|
20230712,153600,23474966920,12100,12100,12100,12100,0
|
|
20230712,153500,23474966920,12100,12100,12100,12100,0
|
|
20230712,153400,23474966920,12100,12100,12100,12100,0
|
|
20230712,153300,23474966920,12100,12100,12100,12100,0
|
|
20230712,153200,23474966920,12100,12100,12100,12100,0
|
|
20230712,153100,23474966920,12100,12100,12100,12100,0
|
|
20230712,153000,23474966920,12100,12100,12100,12100,26276
|
|
20230712,152900,23157027320,12100,12100,12100,12100,0
|
|
20230712,152800,23157027320,12100,12100,12100,12100,0
|
|
20230712,152700,23157027320,12100,12100,12100,12100,0
|
|
20230712,152600,23157027320,12100,12100,12100,12100,0
|
|
20230712,152500,23157027320,12100,12100,12100,12100,0
|
|
20230712,152400,23157027320,12100,12100,12100,12100,0
|
|
20230712,152300,23157027320,12100,12100,12100,12100,0
|
|
20230712,152200,23157027320,12100,12100,12100,12100,0
|
|
20230712,152100,23157027320,12100,12100,12100,12100,0
|
|
20230712,152000,23157027320,12100,12100,12100,12100,0
|
|
20230712,151900,23157027320,12100,12090,12100,12080,8416
|
|
20230712,151800,23055233710,12090,12070,12090,12070,1067
|
|
20230712,151700,23042346080,12070,12070,12080,12060,3052
|
|
20230712,151600,23005498270,12070,12090,12090,12070,7204
|
|
20230712,151500,22918500740,12090,12090,12090,12080,4519
|
|
20230712,151400,22863901510,12090,12090,12090,12080,477
|
|
20230712,151300,22858134670,12080,12090,12090,12080,1429
|
|
20230712,151200,22840864630,12090,12090,12090,12080,2846
|
|
20230712,151100,22806469590,12090,12090,12090,12080,4052
|
|
20230712,151000,22757513050,12090,12090,12100,12080,6214
|
|
20230712,150900,22682385350,12100,12080,12100,12080,1820
|
|
20230712,150800,22660390000,12090,12090,12100,12080,1879
|
|
20230712,150700,22637673720,12090,12090,12100,12080,3681
|
|
20230712,150600,22593169280,12090,12100,12100,12090,2663
|
|
20230712,150500,22560948890,12100,12090,12100,12090,4217
|
|
20230712,150400,22509954920,12080,12080,12080,12070,1962
|
|
20230712,150300,22486256880,12080,12080,12080,12070,653
|
|
20230712,150200,22478373240,12080,12070,12080,12070,902
|
|
20230712,150100,22467484950,12070,12060,12070,12060,3566
|
|
20230712,150000,22424467020,12070,12070,12070,12060,1257
|
|
20230712,145900,22409300520,12070,12070,12070,12060,1640
|
|
20230712,145800,22389520100,12060,12070,12070,12060,723
|
|
20230712,145700,22380799000,12060,12070,12070,12050,5909
|
|
20230712,145600,22309571610,12070,12070,12090,12070,893
|
|
20230712,145500,22298791630,12080,12080,12100,12070,2242
|
|
20230712,145400,22271693110,12080,12090,12090,12070,1686
|
|
20230712,145300,22251328400,12100,12050,12100,12050,6312
|
|
20230712,145200,22175067410,12050,12050,12060,12050,1882
|
|
20230712,145100,22152373590,12040,12060,12060,12040,2785
|
|
20230712,145000,22118818710,12040,12040,12060,12030,987
|
|
20230712,144900,22106935640,12040,12030,12040,12020,1949
|
|
20230712,144800,22083476980,12020,12040,12040,12020,7846
|
|
20230712,144700,21989119770,12040,12040,12040,12030,2231
|
|
20230712,144600,21962260020,12040,12050,12060,12030,1515
|
|
20230712,144500,21944019160,12050,12020,12050,12020,9399
|
|
20230712,144400,21830925490,12030,12050,12050,12020,12203
|
|
20230712,144300,21684082200,12050,12060,12060,12040,9021
|
|
20230712,144200,21575365290,12060,12060,12070,12060,1097
|
|
20230712,144100,21562134600,12060,12080,12080,12060,4575
|
|
20230712,144000,21506904050,12080,12080,12090,12080,672
|
|
20230712,143900,21498785580,12080,12090,12090,12080,786
|
|
20230712,143800,21489289040,12080,12080,12090,12080,2527
|
|
20230712,143700,21458754940,12080,12080,12080,12080,1816
|
|
20230712,143600,21436817660,12090,12090,12090,12080,1028
|
|
20230712,143500,21424393920,12080,12080,12090,12080,757
|
|
20230712,143400,21415248200,12080,12090,12100,12080,1991
|
|
20230712,143300,21391172070,12100,12100,12100,12090,1021
|
|
20230712,143200,21378827560,12100,12090,12100,12090,3959
|
|
20230712,143100,21330932690,12090,12110,12110,12090,892
|
|
20230712,143000,21320144750,12100,12080,12100,12080,1756
|
|
20230712,142900,21298910340,12090,12090,12100,12080,1252
|
|
20230712,142800,21283774050,12090,12100,12100,12080,3454
|
|
20230712,142700,21241985170,12060,12070,12100,12060,4555
|
|
20230712,142600,21186964320,12060,12060,12070,12060,1613
|
|
20230712,142500,21167500990,12070,12080,12080,12060,1719
|
|
20230712,142400,21146749030,12080,12080,12090,12070,3159
|
|
20230712,142300,21108595210,12080,12090,12090,12080,1143
|
|
20230712,142200,21094780610,12080,12070,12090,12070,2222
|
|
20230712,142100,21067949110,12080,12080,12080,12070,2180
|
|
20230712,142000,21041623520,12070,12080,12080,12070,1954
|
|
20230712,141900,21018024960,12070,12100,12100,12070,2357
|
|
20230712,141800,20989541230,12100,12100,12100,12070,3802
|
|
20230712,141700,20943605110,12100,12070,12100,12070,2971
|
|
20230712,141600,20907689720,12070,12090,12090,12070,3862
|
|
20230712,141500,20861067460,12090,12070,12100,12070,2509
|
|
20230712,141400,20830749720,12080,12080,12080,12070,2950
|
|
20230712,141300,20795124270,12080,12090,12090,12060,3846
|
|
20230712,141200,20748699010,12080,12110,12110,12080,7201
|
|
20230712,141100,20661623590,12110,12130,12130,12110,3309
|
|
20230712,141000,20621525120,12130,12130,12140,12130,890
|
|
20230712,140900,20610727250,12130,12120,12130,12110,2309
|
|
20230712,140800,20582742670,12120,12110,12120,12110,982
|
|
20230712,140700,20570849260,12110,12100,12120,12100,2586
|
|
20230712,140600,20539539540,12100,12120,12120,12100,777
|
|
20230712,140500,20530126360,12120,12120,12120,12120,1377
|
|
20230712,140400,20513437120,12120,12100,12120,12080,7810
|
|
20230712,140300,20418990770,12100,12140,12140,12100,8402
|
|
20230712,140200,20317217210,12140,12150,12150,12130,737
|
|
20230712,140100,20308266020,12150,12150,12150,12140,1262
|
|
20230712,140000,20292944030,12150,12120,12150,12120,3084
|
|
20230712,135900,20255533990,12130,12130,12130,12120,2187
|
|
20230712,135800,20229016110,12130,12120,12140,12120,5265
|
|
20230712,135700,20165168440,12120,12150,12160,12120,3019
|
|
20230712,135600,20128522310,12160,12170,12170,12150,1473
|
|
20230712,135500,20110610400,12160,12180,12200,12160,10393
|
|
20230712,135400,19984035320,12180,12150,12180,12150,4782
|
|
20230712,135300,19925845180,12150,12140,12160,12140,5836
|
|
20230712,135200,19854940020,12150,12130,12150,12120,5525
|
|
20230712,135100,19787899020,12120,12110,12120,12110,2106
|
|
20230712,135000,19762386090,12110,12100,12110,12100,2816
|
|
20230712,134900,19728301740,12100,12090,12100,12080,2048
|
|
20230712,134800,19703543020,12090,12070,12090,12070,2506
|
|
20230712,134700,19673275660,12070,12070,12080,12070,1545
|
|
20230712,134600,19654623390,12070,12070,12080,12070,1980
|
|
20230712,134500,19630723140,12070,12080,12080,12060,3260
|
|
20230712,134400,19591373560,12080,12080,12080,12070,1403
|
|
20230712,134300,19574438520,12080,12060,12080,12050,4257
|
|
20230712,134200,19523096350,12050,12050,12060,12040,2439
|
|
20230712,134100,19493707780,12050,12060,12060,12040,4325
|
|
20230712,134000,19441590770,12050,12060,12060,12050,627
|
|
20230712,133900,19434033200,12060,12040,12060,12040,4267
|
|
20230712,133800,19382619030,12050,12050,12050,12040,2103
|
|
20230712,133700,19357283510,12050,12060,12060,12040,2019
|
|
20230712,133600,19332960810,12050,12060,12060,12040,6445
|
|
20230712,133500,19255299670,12050,12050,12060,12050,667
|
|
20230712,133400,19247260050,12060,12050,12060,12050,808
|
|
20230712,133300,19237522550,12050,12050,12060,12050,1212
|
|
20230712,133200,19222909070,12060,12060,12060,12050,925
|
|
20230712,133100,19211756740,12050,12060,12060,12050,5039
|
|
20230712,133000,19151035500,12060,12050,12060,12050,2082
|
|
20230712,132900,19125946130,12050,12060,12060,12050,1957
|
|
20230712,132800,19102350740,12060,12050,12060,12050,589
|
|
20230712,132700,19095252630,12050,12060,12060,12050,1854
|
|
20230712,132600,19072910690,12060,12050,12060,12040,3846
|
|
20230712,132500,19026562990,12050,12060,12060,12040,5527
|
|
20230712,132400,18959952300,12060,12070,12070,12060,1605
|
|
20230712,132300,18940592600,12070,12050,12070,12050,2185
|
|
20230712,132200,18914238320,12060,12050,12060,12050,1917
|
|
20230712,132100,18891133490,12060,12050,12060,12050,3336
|
|
20230712,132000,18850927000,12050,12050,12050,12040,5511
|
|
20230712,131900,18784548480,12050,12050,12050,12040,4129
|
|
20230712,131800,18734803940,12050,12060,12060,12040,6605
|
|
20230712,131700,18655213620,12050,12060,12070,12040,7688
|
|
20230712,131600,18562601460,12070,12050,12070,12050,3654
|
|
20230712,131500,18518556500,12060,12050,12060,12040,4343
|
|
20230712,131400,18466220490,12050,12060,12060,12040,4091
|
|
20230712,131300,18416921140,12060,12060,12070,12050,9873
|
|
20230712,131200,18297879190,12070,12090,12100,12060,2152
|
|
20230712,131100,18271881930,12090,12090,12100,12080,1595
|
|
20230712,131000,18252596630,12090,12080,12090,12080,3095
|
|
20230712,130900,18215181130,12080,12060,12090,12060,981
|
|
20230712,130800,18203335530,12070,12060,12090,12040,15361
|
|
20230712,130700,18018167600,12060,12070,12080,12050,5801
|
|
20230712,130600,17948181230,12070,12100,12110,12070,9233
|
|
20230712,130500,17836548500,12100,12080,12100,12080,945
|
|
20230712,130400,17825128620,12100,12100,12100,12090,2395
|
|
20230712,130300,17796152170,12100,12100,12100,12080,3643
|
|
20230712,130200,17752093310,12100,12090,12100,12070,6723
|
|
20230712,130100,17670861430,12100,12140,12140,12080,18087
|
|
20230712,130000,17451877460,12130,12140,12140,12120,2386
|
|
20230712,125900,17422947550,12140,12150,12150,12120,35399
|
|
20230712,125800,16993324480,12150,12170,12180,12150,18129
|
|
20230712,125700,16772754880,12180,12190,12190,12180,2884
|
|
20230712,125600,16737627640,12190,12190,12190,12190,3838
|
|
20230712,125500,16690842420,12180,12180,12190,12180,4646
|
|
20230712,125400,16634232540,12180,12180,12180,12170,4135
|
|
20230712,125300,16583870300,12180,12180,12180,12170,903
|
|
20230712,125200,16572877910,12180,12180,12180,12170,1732
|
|
20230712,125100,16551783740,12180,12160,12180,12160,3465
|
|
20230712,125000,16509615610,12170,12170,12170,12160,726
|
|
20230712,124900,16500782890,12170,12160,12170,12160,2018
|
|
20230712,124800,16476239070,12170,12190,12190,12150,10991
|
|
20230712,124700,16342487720,12190,12200,12200,12180,2209
|
|
20230712,124600,16315559800,12190,12200,12200,12190,780
|
|
20230712,124500,16306045410,12190,12200,12200,12190,2828
|
|
20230712,124400,16271570840,12200,12190,12200,12190,2729
|
|
20230712,124300,16238301170,12190,12190,12190,12190,3940
|
|
20230712,124200,16190272570,12190,12180,12190,12180,3160
|
|
20230712,124100,16151758670,12190,12190,12190,12180,2567
|
|
20230712,124000,16120468020,12190,12190,12190,12180,1407
|
|
20230712,123900,16103319300,12190,12200,12200,12180,3166
|
|
20230712,123800,16064723310,12190,12190,12190,12180,4046
|
|
20230712,123700,16015402640,12190,12190,12190,12190,1422
|
|
20230712,123600,15998068460,12190,12200,12200,12190,381
|
|
20230712,123500,15993422340,12180,12210,12210,12180,5390
|
|
20230712,123400,15927712950,12210,12190,12210,12190,2939
|
|
20230712,123300,15891885740,12190,12210,12210,12180,5155
|
|
20230712,123200,15829023980,12210,12200,12220,12190,2922
|
|
20230712,123100,15793347790,12200,12170,12210,12160,10448
|
|
20230712,123000,15666039630,12170,12170,12170,12160,966
|
|
20230712,122900,15654286260,12170,12160,12170,12160,4654
|
|
20230712,122800,15597686810,12150,12150,12150,12150,0
|
|
20230712,122700,15597686810,12150,12150,12150,12150,0
|
|
20230712,122600,15597686810,12150,12160,12160,12150,3502
|
|
20230712,122500,15555136060,12160,12170,12170,12150,5422
|
|
20230712,122400,15489230370,12170,12170,12180,12170,982
|
|
20230712,122300,15477272490,12170,12170,12180,12160,1620
|
|
20230712,122200,15457558300,12170,12170,12180,12160,2761
|
|
20230712,122100,15423953200,12160,12180,12180,12150,12758
|
|
20230712,122000,15268818120,12180,12200,12200,12180,3607
|
|
20230712,121900,15224866020,12190,12200,12200,12190,1266
|
|
20230712,121800,15209432400,12190,12220,12230,12190,3080
|
|
20230712,121700,15171835770,12220,12230,12240,12210,4395
|
|
20230712,121600,15118121100,12210,12260,12260,12210,5215
|
|
20230712,121500,15054266900,12260,12270,12270,12250,1863
|
|
20230712,121400,15031426450,12270,12260,12270,12250,635
|
|
20230712,121300,15023643730,12260,12260,12290,12260,4138
|
|
20230712,121200,14972856960,12260,12260,12280,12260,2111
|
|
20230712,121100,14946960770,12270,12230,12270,12210,3888
|
|
20230712,121000,14899388750,12230,12220,12230,12210,472
|
|
20230712,120900,14893620550,12230,12230,12230,12210,2058
|
|
20230712,120800,14868471800,12230,12230,12240,12230,1474
|
|
20230712,120700,14850444770,12230,12190,12230,12190,5247
|
|
20230712,120600,14786417280,12190,12180,12190,12180,1789
|
|
20230712,120500,14764625730,12180,12180,12190,12170,1325
|
|
20230712,120400,14748489710,12180,12170,12180,12160,3332
|
|
20230712,120300,14707934880,12170,12160,12170,12150,16486
|
|
20230712,120200,14507616480,12160,12190,12200,12160,7494
|
|
20230712,120100,14416417850,12200,12200,12200,12180,1554
|
|
20230712,120000,14397478610,12200,12190,12200,12170,3471
|
|
20230712,115900,14355187720,12180,12200,12200,12180,5598
|
|
20230712,115800,14286969460,12180,12180,12200,12160,6496
|
|
20230712,115700,14207838100,12170,12220,12220,12170,30539
|
|
20230712,115600,13835285370,12230,12230,12230,12220,714
|
|
20230712,115500,13826558400,12230,12240,12250,12230,3976
|
|
20230712,115400,13777921640,12240,12250,12250,12240,865
|
|
20230712,115300,13767332870,12240,12240,12250,12230,2398
|
|
20230712,115200,13737978670,12240,12240,12250,12230,1301
|
|
20230712,115100,13722058420,12240,12240,12250,12230,1456
|
|
20230712,115000,13704240270,12250,12240,12250,12240,7648
|
|
20230712,114900,13610610990,12240,12250,12250,12240,1273
|
|
20230712,114800,13595027860,12240,12220,12250,12220,2644
|
|
20230712,114700,13562685840,12220,12220,12250,12210,8893
|
|
20230712,114600,13454036010,12220,12270,12270,12220,18854
|
|
20230712,114500,13223132800,12270,12280,12280,12250,4477
|
|
20230712,114400,13168243340,12290,12280,12290,12260,2205
|
|
20230712,114300,13141181610,12270,12290,12310,12260,8755
|
|
20230712,114200,13033683020,12290,12310,12310,12290,5942
|
|
20230712,114100,12960573460,12310,12290,12310,12290,3445
|
|
20230712,114000,12918185260,12290,12290,12310,12290,5544
|
|
20230712,113900,12849997270,12280,12290,12290,12280,10702
|
|
20230712,113800,12718501980,12290,12290,12300,12290,3416
|
|
20230712,113700,12676512530,12290,12290,12300,12290,1357
|
|
20230712,113600,12659827440,12290,12300,12300,12290,1350
|
|
20230712,113500,12643235560,12300,12290,12300,12280,1151
|
|
20230712,113400,12629091540,12280,12280,12300,12280,1930
|
|
20230712,113300,12605381620,12280,12310,12310,12270,1542
|
|
20230712,113200,12586446790,12290,12310,12310,12270,3538
|
|
20230712,113100,12542974280,12310,12300,12320,12300,2550
|
|
20230712,113000,12511601470,12300,12270,12300,12260,3349
|
|
20230712,112900,12470458320,12270,12280,12280,12270,2395
|
|
20230712,112800,12441054510,12280,12270,12280,12270,553
|
|
20230712,112700,12434269150,12270,12270,12280,12260,3467
|
|
20230712,112600,12391751860,12270,12260,12270,12250,1791
|
|
20230712,112500,12369793460,12260,12280,12280,12240,6029
|
|
20230712,112400,12295893330,12280,12290,12300,12270,3695
|
|
20230712,112300,12250522730,12280,12330,12340,12280,2676
|
|
20230712,112200,12217613420,12340,12250,12350,12250,10284
|
|
20230712,112100,12091326480,12260,12270,12270,12240,4026
|
|
20230712,112000,12041984970,12270,12270,12270,12250,5500
|
|
20230712,111900,11974548710,12270,12240,12270,12240,3527
|
|
20230712,111800,11931307810,12230,12280,12290,12230,9561
|
|
20230712,111700,11814168790,12290,12230,12300,12230,8972
|
|
20230712,111600,11704174700,12250,12360,12360,12230,19008
|
|
20230712,111500,11470304370,12370,12370,12380,12360,1538
|
|
20230712,111400,11451279240,12370,12350,12380,12340,1328
|
|
20230712,111300,11434874940,12350,12370,12380,12350,4866
|
|
20230712,111200,11374729670,12370,12370,12370,12360,2980
|
|
20230712,111100,11337877330,12370,12340,12380,12340,7705
|
|
20230712,111000,11242640510,12350,12370,12380,12340,9173
|
|
20230712,110900,11129289670,12380,12390,12390,12360,3845
|
|
20230712,110800,11081732020,12390,12360,12390,12350,12747
|
|
20230712,110700,10924141700,12360,12400,12410,12350,12365
|
|
20230712,110600,10771192010,12410,12490,12500,12400,14762
|
|
20230712,110500,10587416830,12490,12520,12520,12480,43443
|
|
20230712,110400,10044456800,12520,12540,12550,12520,7587
|
|
20230712,110300,9949397410,12540,12550,12550,12530,2027
|
|
20230712,110200,9923979590,12550,12520,12550,12520,3153
|
|
20230712,110100,9884487520,12520,12540,12540,12520,2269
|
|
20230712,110000,9856056920,12540,12530,12550,12530,2441
|
|
20230712,105900,9825447810,12540,12550,12550,12540,2188
|
|
20230712,105800,9798008250,12550,12560,12570,12540,1592
|
|
20230712,105700,9778027120,12560,12550,12560,12550,1877
|
|
20230712,105600,9754462080,12550,12540,12570,12540,776
|
|
20230712,105500,9744722200,12540,12520,12540,12520,3341
|
|
20230712,105400,9702867520,12530,12530,12530,12520,1312
|
|
20230712,105300,9686434280,12520,12520,12530,12510,2770
|
|
20230712,105200,9651749560,12530,12510,12530,12500,1443
|
|
20230712,105100,9633692760,12510,12520,12520,12500,4104
|
|
20230712,105000,9582359440,12510,12530,12530,12500,9199
|
|
20230712,104900,9467268820,12520,12520,12530,12510,2091
|
|
20230712,104800,9441089420,12530,12550,12560,12520,6794
|
|
20230712,104700,9355897660,12550,12570,12570,12550,2555
|
|
20230712,104600,9323821140,12570,12560,12570,12550,3259
|
|
20230712,104500,9282906070,12570,12580,12580,12550,1691
|
|
20230712,104400,9261666460,12580,12570,12580,12560,2444
|
|
20230712,104300,9230942220,12580,12560,12590,12560,5607
|
|
20230712,104200,9160454780,12570,12570,12570,12550,5277
|
|
20230712,104100,9094191340,12560,12570,12570,12550,10716
|
|
20230712,104000,8959674580,12570,12570,12570,12560,554
|
|
20230712,103900,8952714310,12570,12570,12570,12560,1544
|
|
20230712,103800,8933321030,12560,12560,12570,12550,878
|
|
20230712,103700,8922291980,12550,12550,12570,12550,1318
|
|
20230712,103600,8905751030,12550,12540,12580,12530,3952
|
|
20230712,103500,8856138810,12530,12540,12550,12520,2169
|
|
20230712,103400,8828962520,12530,12550,12550,12530,2655
|
|
20230712,103300,8795680450,12550,12560,12570,12550,3773
|
|
20230712,103200,8748313110,12570,12560,12580,12550,3322
|
|
20230712,103100,8706567570,12570,12590,12590,12570,3366
|
|
20230712,103000,8664225020,12600,12600,12610,12590,974
|
|
20230712,102900,8651955330,12590,12600,12600,12590,2966
|
|
20230712,102800,8614602550,12600,12600,12600,12590,1582
|
|
20230712,102700,8594675500,12600,12640,12640,12600,6987
|
|
20230712,102600,8506569890,12630,12680,12680,12630,5058
|
|
20230712,102500,8442623570,12690,12700,12700,12680,3927
|
|
20230712,102400,8392820960,12700,12690,12700,12670,2068
|
|
20230712,102300,8366581480,12690,12690,12690,12680,2895
|
|
20230712,102200,8329860680,12690,12700,12700,12680,1110
|
|
20230712,102100,8315775660,12710,12690,12710,12680,3111
|
|
20230712,102000,8276300420,12690,12690,12710,12680,4431
|
|
20230712,101900,8220048730,12690,12650,12690,12650,2123
|
|
20230712,101800,8193164440,12640,12640,12650,12630,2579
|
|
20230712,101700,8160568140,12630,12650,12660,12620,7313
|
|
20230712,101600,8068144020,12650,12650,12660,12630,2422
|
|
20230712,101500,8037528750,12650,12640,12670,12640,4025
|
|
20230712,101400,7986581130,12650,12620,12660,12620,3507
|
|
20230712,101300,7942247390,12620,12580,12640,12570,6605
|
|
20230712,101200,7858972740,12570,12550,12580,12520,9565
|
|
20230712,101100,7738752650,12550,12560,12560,12520,5964
|
|
20230712,101000,7663990230,12570,12560,12570,12530,5209
|
|
20230712,100900,7598632720,12570,12580,12580,12530,5404
|
|
20230712,100800,7530827030,12580,12540,12590,12520,19374
|
|
20230712,100700,7287616210,12530,12520,12540,12510,2284
|
|
20230712,100600,7259011650,12520,12530,12550,12520,8658
|
|
20230712,100500,7150562710,12530,12560,12560,12520,11010
|
|
20230712,100400,7012521230,12560,12580,12580,12550,7277
|
|
20230712,100300,6921102800,12580,12560,12590,12560,7310
|
|
20230712,100200,6829214840,12550,12560,12560,12520,9254
|
|
20230712,100100,6713194380,12560,12560,12570,12490,30723
|
|
20230712,100000,6328383520,12560,12650,12660,12550,28929
|
|
20230712,095900,5963644820,12660,12670,12680,12650,8938
|
|
20230712,095800,5850477530,12670,12710,12710,12670,4343
|
|
20230712,095700,5795397360,12710,12750,12760,12690,7259
|
|
20230712,095600,5702955810,12750,12710,12750,12700,8848
|
|
20230712,095500,5590347490,12710,12660,12760,12660,20127
|
|
20230712,095400,5334509970,12650,12680,12680,12650,14214
|
|
20230712,095300,5154597530,12670,12710,12710,12670,8166
|
|
20230712,095200,5050953790,12700,12740,12740,12700,6543
|
|
20230712,095100,4967771140,12730,12720,12730,12710,5381
|
|
20230712,095000,4899305570,12720,12740,12740,12720,5398
|
|
20230712,094900,4830624470,12730,12730,12750,12700,17108
|
|
20230712,094800,4612976660,12740,12740,12750,12720,6176
|
|
20230712,094700,4534331040,12720,12770,12770,12700,15035
|
|
20230712,094600,4343171980,12700,12790,12800,12700,24578
|
|
20230712,094500,4029895690,12790,12810,12810,12780,4387
|
|
20230712,094400,3973799430,12790,12820,12820,12790,7511
|
|
20230712,094300,3877678120,12830,12790,12830,12790,4354
|
|
20230712,094200,3821930120,12790,12810,12810,12770,3686
|
|
20230712,094100,3774815220,12810,12850,12860,12800,20227
|
|
20230712,094000,3515248100,12860,12900,12900,12860,9450
|
|
20230712,093900,3393586370,12900,12900,12940,12870,9345
|
|
20230712,093800,3272913700,12900,12910,12910,12890,2047
|
|
20230712,093700,3246518080,12910,12880,12910,12880,3325
|
|
20230712,093600,3203642290,12880,12880,12890,12870,4117
|
|
20230712,093500,3150628940,12880,12930,12930,12870,12921
|
|
20230712,093400,2983998790,12920,12950,12950,12920,2435
|
|
20230712,093300,2952516140,12950,12950,12990,12940,5507
|
|
20230712,093200,2881199010,12950,12980,13000,12950,8961
|
|
20230712,093100,2765035900,12980,13010,13010,12980,1706
|
|
20230712,093000,2742864860,13010,13010,13010,12960,6968
|
|
20230712,092900,2652407830,13010,13040,13050,13000,4766
|
|
20230712,092800,2590419910,13020,12970,13020,12970,2220
|
|
20230712,092700,2561578830,12960,12960,12980,12950,2826
|
|
20230712,092600,2524953150,12950,12940,12980,12930,8174
|
|
20230712,092500,2419232850,12930,12990,13000,12860,15843
|
|
20230712,092400,2214968180,13000,13040,13040,12950,33018
|
|
20230712,092300,1786280770,13040,13060,13090,13040,10631
|
|
20230712,092200,1647483810,13060,13090,13090,13050,10010
|
|
20230712,092100,1516679480,13100,13130,13140,13090,10731
|
|
20230712,092000,1375999200,13140,13190,13190,13140,9205
|
|
20230712,091900,1254886930,13180,13210,13210,13180,2491
|
|
20230712,091800,1222014390,13200,13240,13240,13180,2613
|
|
20230712,091700,1187506130,13240,13240,13270,13240,2190
|
|
20230712,091600,1158476800,13240,13180,13240,13170,4036
|
|
20230712,091500,1105224690,13170,13160,13210,13160,5138
|
|
20230712,091400,1037505500,13170,13170,13200,13170,3161
|
|
20230712,091300,995846300,13200,13290,13320,13160,10806
|
|
20230712,091200,852928690,13290,13270,13290,13240,2324
|
|
20230712,091100,822103570,13270,13230,13280,13230,4480
|
|
20230712,091000,762668110,13220,13220,13270,13200,3505
|
|
20230712,090900,716320190,13220,13300,13300,13200,6114
|
|
20230712,090800,635395000,13290,13380,13380,13290,10023
|
|
20230712,090700,501791690,13380,13380,13380,13350,3081
|
|
20230712,090600,460611410,13380,13360,13400,13360,2322
|
|
20230712,090500,429547480,13370,13400,13420,13370,2560
|
|
20230712,090400,395304920,13380,13390,13430,13380,1955
|
|
20230712,090300,369077460,13380,13400,13420,13370,5076
|
|
20230712,090200,301132780,13410,13440,13440,13410,3673
|
|
20230712,090100,251868240,13450,13420,13450,13350,9949
|
|
20230712,090000,118617910,13420,13490,13500,13420,8584
|