661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,195700,23120922010,10630,10630,10630,10630,0
|
|
20230712,195600,23120922010,10630,10630,10630,10630,0
|
|
20230712,195500,23120922010,10630,10630,10630,10630,0
|
|
20230712,195400,23120922010,10630,10630,10630,10630,0
|
|
20230712,195300,23120922010,10630,10630,10630,10630,0
|
|
20230712,195200,23120922010,10630,10630,10630,10630,0
|
|
20230712,195100,23120922010,10630,10630,10630,10630,0
|
|
20230712,195000,23120922010,10630,10630,10630,10630,0
|
|
20230712,194900,23120922010,10630,10630,10630,10630,0
|
|
20230712,194800,23120922010,10630,10630,10630,10630,0
|
|
20230712,194700,23120922010,10630,10630,10630,10630,0
|
|
20230712,194600,23120922010,10630,10630,10630,10630,0
|
|
20230712,194500,23120922010,10630,10630,10630,10630,0
|
|
20230712,194400,23120922010,10630,10630,10630,10630,0
|
|
20230712,194300,23120922010,10630,10630,10630,10630,0
|
|
20230712,194200,23120922010,10630,10630,10630,10630,0
|
|
20230712,194100,23120922010,10630,10630,10630,10630,0
|
|
20230712,194000,23120922010,10630,10630,10630,10630,0
|
|
20230712,193900,23120922010,10630,10630,10630,10630,0
|
|
20230712,193800,23120922010,10630,10630,10630,10630,0
|
|
20230712,193700,23120922010,10630,10630,10630,10630,0
|
|
20230712,193600,23120922010,10630,10630,10630,10630,0
|
|
20230712,193500,23120922010,10630,10630,10630,10630,0
|
|
20230712,193400,23120922010,10630,10630,10630,10630,0
|
|
20230712,193300,23120922010,10630,10630,10630,10630,0
|
|
20230712,193200,23120922010,10630,10630,10630,10630,0
|
|
20230712,193100,23120922010,10630,10630,10630,10630,0
|
|
20230712,193000,23120922010,10630,10630,10630,10630,0
|
|
20230712,192900,23120922010,10630,10630,10630,10630,0
|
|
20230712,192800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,192700,23120922010,10630,10630,10630,10630,0
|
|
20230712,192600,23120922010,10630,10630,10630,10630,0
|
|
20230712,192500,23120922010,10630,10630,10630,10630,0
|
|
20230712,192400,23120922010,10630,10630,10630,10630,0
|
|
20230712,192300,23120922010,10630,10630,10630,10630,0
|
|
20230712,192200,23120922010,10630,10630,10630,10630,0
|
|
20230712,192100,23120922010,10630,10630,10630,10630,0
|
|
20230712,192000,23120922010,10630,10630,10630,10630,0
|
|
20230712,191900,23120922010,10630,10630,10630,10630,0
|
|
20230712,191800,23120922010,10630,10630,10630,10630,0
|
|
20230712,191700,23120922010,10630,10630,10630,10630,0
|
|
20230712,191600,23120922010,10630,10630,10630,10630,0
|
|
20230712,191500,23120922010,10630,10630,10630,10630,0
|
|
20230712,191400,23120922010,10630,10630,10630,10630,0
|
|
20230712,191300,23120922010,10630,10630,10630,10630,0
|
|
20230712,191200,23120922010,10630,10630,10630,10630,0
|
|
20230712,191100,23120922010,10630,10630,10630,10630,0
|
|
20230712,191000,23120922010,10630,10630,10630,10630,0
|
|
20230712,190900,23120922010,10630,10630,10630,10630,0
|
|
20230712,190800,23120922010,10630,10630,10630,10630,0
|
|
20230712,190700,23120922010,10630,10630,10630,10630,0
|
|
20230712,190600,23120922010,10630,10630,10630,10630,0
|
|
20230712,190500,23120922010,10630,10630,10630,10630,0
|
|
20230712,190400,23120922010,10630,10630,10630,10630,0
|
|
20230712,190300,23120922010,10630,10630,10630,10630,0
|
|
20230712,190200,23120922010,10630,10630,10630,10630,0
|
|
20230712,190100,23120922010,10630,10630,10630,10630,0
|
|
20230712,190000,23120922010,10630,10630,10630,10630,0
|
|
20230712,185900,23120922010,10630,10630,10630,10630,0
|
|
20230712,185800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,185700,23120922010,10630,10630,10630,10630,0
|
|
20230712,185600,23120922010,10630,10630,10630,10630,0
|
|
20230712,185500,23120922010,10630,10630,10630,10630,0
|
|
20230712,185400,23120922010,10630,10630,10630,10630,0
|
|
20230712,185300,23120922010,10630,10630,10630,10630,0
|
|
20230712,185200,23120922010,10630,10630,10630,10630,0
|
|
20230712,185100,23120922010,10630,10630,10630,10630,0
|
|
20230712,185000,23120922010,10630,10630,10630,10630,0
|
|
20230712,184900,23120922010,10630,10630,10630,10630,0
|
|
20230712,184800,23120922010,10630,10630,10630,10630,0
|
|
20230712,184700,23120922010,10630,10630,10630,10630,0
|
|
20230712,184600,23120922010,10630,10630,10630,10630,0
|
|
20230712,184500,23120922010,10630,10630,10630,10630,0
|
|
20230712,184400,23120922010,10630,10630,10630,10630,0
|
|
20230712,184300,23120922010,10630,10630,10630,10630,0
|
|
20230712,184200,23120922010,10630,10630,10630,10630,0
|
|
20230712,184100,23120922010,10630,10630,10630,10630,0
|
|
20230712,184000,23120922010,10630,10630,10630,10630,0
|
|
20230712,183900,23120922010,10630,10630,10630,10630,0
|
|
20230712,183800,23120922010,10630,10630,10630,10630,0
|
|
20230712,183700,23120922010,10630,10630,10630,10630,0
|
|
20230712,183600,23120922010,10630,10630,10630,10630,0
|
|
20230712,183500,23120922010,10630,10630,10630,10630,0
|
|
20230712,183400,23120922010,10630,10630,10630,10630,0
|
|
20230712,183300,23120922010,10630,10630,10630,10630,0
|
|
20230712,183200,23120922010,10630,10630,10630,10630,0
|
|
20230712,183100,23120922010,10630,10630,10630,10630,0
|
|
20230712,183000,23120922010,10630,10630,10630,10630,0
|
|
20230712,182900,23120922010,10630,10630,10630,10630,0
|
|
20230712,182800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,182700,23120922010,10630,10630,10630,10630,0
|
|
20230712,182600,23120922010,10630,10630,10630,10630,0
|
|
20230712,182500,23120922010,10630,10630,10630,10630,0
|
|
20230712,182400,23120922010,10630,10630,10630,10630,0
|
|
20230712,182300,23120922010,10630,10630,10630,10630,0
|
|
20230712,182200,23120922010,10630,10630,10630,10630,0
|
|
20230712,182100,23120922010,10630,10630,10630,10630,0
|
|
20230712,182000,23120922010,10630,10630,10630,10630,0
|
|
20230712,181900,23120922010,10630,10630,10630,10630,0
|
|
20230712,181800,23120922010,10630,10630,10630,10630,0
|
|
20230712,181700,23120922010,10630,10630,10630,10630,0
|
|
20230712,181600,23120922010,10630,10630,10630,10630,0
|
|
20230712,181500,23120922010,10630,10630,10630,10630,0
|
|
20230712,181400,23120922010,10630,10630,10630,10630,0
|
|
20230712,181300,23120922010,10630,10630,10630,10630,0
|
|
20230712,181200,23120922010,10630,10630,10630,10630,0
|
|
20230712,181100,23120922010,10630,10630,10630,10630,0
|
|
20230712,181000,23120922010,10630,10630,10630,10630,0
|
|
20230712,180900,23120922010,10630,10630,10630,10630,0
|
|
20230712,180800,23120922010,10630,10630,10630,10630,0
|
|
20230712,180700,23120922010,10630,10630,10630,10630,0
|
|
20230712,180600,23120922010,10630,10630,10630,10630,0
|
|
20230712,180500,23120922010,10630,10630,10630,10630,0
|
|
20230712,180400,23120922010,10630,10630,10630,10630,0
|
|
20230712,180300,23120922010,10630,10630,10630,10630,0
|
|
20230712,180200,23120922010,10630,10630,10630,10630,0
|
|
20230712,180100,23120922010,10630,10630,10630,10630,0
|
|
20230712,180000,23120922010,10630,10630,10630,10630,0
|
|
20230712,175900,23120922010,10630,10630,10630,10630,0
|
|
20230712,175800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,175700,23120922010,10630,10630,10630,10630,0
|
|
20230712,175600,23120922010,10630,10630,10630,10630,0
|
|
20230712,175500,23120922010,10630,10630,10630,10630,0
|
|
20230712,175400,23120922010,10630,10630,10630,10630,0
|
|
20230712,175300,23120922010,10630,10630,10630,10630,0
|
|
20230712,175200,23120922010,10630,10630,10630,10630,0
|
|
20230712,175100,23120922010,10630,10630,10630,10630,0
|
|
20230712,175000,23120922010,10630,10630,10630,10630,0
|
|
20230712,174900,23120922010,10630,10630,10630,10630,0
|
|
20230712,174800,23120922010,10630,10630,10630,10630,0
|
|
20230712,174700,23120922010,10630,10630,10630,10630,0
|
|
20230712,174600,23120922010,10630,10630,10630,10630,0
|
|
20230712,174500,23120922010,10630,10630,10630,10630,0
|
|
20230712,174400,23120922010,10630,10630,10630,10630,0
|
|
20230712,174300,23120922010,10630,10630,10630,10630,0
|
|
20230712,174200,23120922010,10630,10630,10630,10630,0
|
|
20230712,174100,23120922010,10630,10630,10630,10630,0
|
|
20230712,174000,23120922010,10630,10630,10630,10630,0
|
|
20230712,173900,23120922010,10630,10630,10630,10630,0
|
|
20230712,173800,23120922010,10630,10630,10630,10630,0
|
|
20230712,173700,23120922010,10630,10630,10630,10630,0
|
|
20230712,173600,23120922010,10630,10630,10630,10630,0
|
|
20230712,173500,23120922010,10630,10630,10630,10630,0
|
|
20230712,173400,23120922010,10630,10630,10630,10630,0
|
|
20230712,173300,23120922010,10630,10630,10630,10630,0
|
|
20230712,173200,23120922010,10630,10630,10630,10630,0
|
|
20230712,173100,23120922010,10630,10630,10630,10630,0
|
|
20230712,173000,23120922010,10630,10630,10630,10630,0
|
|
20230712,172900,23120922010,10630,10630,10630,10630,0
|
|
20230712,172800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,172700,23120922010,10630,10630,10630,10630,0
|
|
20230712,172600,23120922010,10630,10630,10630,10630,0
|
|
20230712,172500,23120922010,10630,10630,10630,10630,0
|
|
20230712,172400,23120922010,10630,10630,10630,10630,0
|
|
20230712,172300,23120922010,10630,10630,10630,10630,0
|
|
20230712,172200,23120922010,10630,10630,10630,10630,0
|
|
20230712,172100,23120922010,10630,10630,10630,10630,0
|
|
20230712,172000,23120922010,10630,10630,10630,10630,0
|
|
20230712,171900,23120922010,10630,10630,10630,10630,0
|
|
20230712,171800,23120922010,10630,10630,10630,10630,0
|
|
20230712,171700,23120922010,10630,10630,10630,10630,0
|
|
20230712,171600,23120922010,10630,10630,10630,10630,0
|
|
20230712,171500,23120922010,10630,10630,10630,10630,0
|
|
20230712,171400,23120922010,10630,10630,10630,10630,0
|
|
20230712,171300,23120922010,10630,10630,10630,10630,0
|
|
20230712,171200,23120922010,10630,10630,10630,10630,0
|
|
20230712,171100,23120922010,10630,10630,10630,10630,0
|
|
20230712,171000,23120922010,10630,10630,10630,10630,0
|
|
20230712,170900,23120922010,10630,10630,10630,10630,0
|
|
20230712,170800,23120922010,10630,10630,10630,10630,0
|
|
20230712,170700,23120922010,10630,10630,10630,10630,0
|
|
20230712,170600,23120922010,10630,10630,10630,10630,0
|
|
20230712,170500,23120922010,10630,10630,10630,10630,0
|
|
20230712,170400,23120922010,10630,10630,10630,10630,0
|
|
20230712,170300,23120922010,10630,10630,10630,10630,0
|
|
20230712,170200,23120922010,10630,10630,10630,10630,0
|
|
20230712,170100,23120922010,10630,10630,10630,10630,0
|
|
20230712,170000,23120922010,10630,10630,10630,10630,0
|
|
20230712,165900,23120922010,10630,10630,10630,10630,0
|
|
20230712,165800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,165700,23120922010,10630,10630,10630,10630,0
|
|
20230712,165600,23120922010,10630,10630,10630,10630,0
|
|
20230712,165500,23120922010,10630,10630,10630,10630,0
|
|
20230712,165400,23120922010,10630,10630,10630,10630,0
|
|
20230712,165300,23120922010,10630,10630,10630,10630,0
|
|
20230712,165200,23120922010,10630,10630,10630,10630,0
|
|
20230712,165100,23120922010,10630,10630,10630,10630,0
|
|
20230712,165000,23120922010,10630,10630,10630,10630,0
|
|
20230712,164900,23120922010,10630,10630,10630,10630,0
|
|
20230712,164800,23120922010,10630,10630,10630,10630,0
|
|
20230712,164700,23120922010,10630,10630,10630,10630,0
|
|
20230712,164600,23120922010,10630,10630,10630,10630,0
|
|
20230712,164500,23120922010,10630,10630,10630,10630,0
|
|
20230712,164400,23120922010,10630,10630,10630,10630,0
|
|
20230712,164300,23120922010,10630,10630,10630,10630,0
|
|
20230712,164200,23120922010,10630,10630,10630,10630,0
|
|
20230712,164100,23120922010,10630,10630,10630,10630,0
|
|
20230712,164000,23120922010,10630,10630,10630,10630,0
|
|
20230712,163900,23120922010,10630,10630,10630,10630,0
|
|
20230712,163800,23120922010,10630,10630,10630,10630,0
|
|
20230712,163700,23120922010,10630,10630,10630,10630,0
|
|
20230712,163600,23120922010,10630,10630,10630,10630,0
|
|
20230712,163500,23120922010,10630,10630,10630,10630,0
|
|
20230712,163400,23120922010,10630,10630,10630,10630,0
|
|
20230712,163300,23120922010,10630,10630,10630,10630,0
|
|
20230712,163200,23120922010,10630,10630,10630,10630,0
|
|
20230712,163100,23120922010,10630,10630,10630,10630,0
|
|
20230712,163000,23120922010,10630,10630,10630,10630,0
|
|
20230712,162900,23120922010,10630,10630,10630,10630,0
|
|
20230712,162800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,162700,23120922010,10630,10630,10630,10630,0
|
|
20230712,162600,23120922010,10630,10630,10630,10630,0
|
|
20230712,162500,23120922010,10630,10630,10630,10630,0
|
|
20230712,162400,23120922010,10630,10630,10630,10630,0
|
|
20230712,162300,23120922010,10630,10630,10630,10630,0
|
|
20230712,162200,23120922010,10630,10630,10630,10630,0
|
|
20230712,162100,23120922010,10630,10630,10630,10630,0
|
|
20230712,162000,23120922010,10630,10630,10630,10630,0
|
|
20230712,161900,23120922010,10630,10630,10630,10630,0
|
|
20230712,161800,23120922010,10630,10630,10630,10630,0
|
|
20230712,161700,23120922010,10630,10630,10630,10630,0
|
|
20230712,161600,23120922010,10630,10630,10630,10630,0
|
|
20230712,161500,23120922010,10630,10630,10630,10630,0
|
|
20230712,161400,23120922010,10630,10630,10630,10630,0
|
|
20230712,161300,23120922010,10630,10630,10630,10630,0
|
|
20230712,161200,23120922010,10630,10630,10630,10630,0
|
|
20230712,161100,23120922010,10630,10630,10630,10630,0
|
|
20230712,161000,23120922010,10630,10630,10630,10630,0
|
|
20230712,160900,23120922010,10630,10630,10630,10630,0
|
|
20230712,160800,23120922010,10630,10630,10630,10630,0
|
|
20230712,160700,23120922010,10630,10630,10630,10630,0
|
|
20230712,160600,23120922010,10630,10630,10630,10630,0
|
|
20230712,160500,23120922010,10630,10630,10630,10630,0
|
|
20230712,160400,23120922010,10630,10630,10630,10630,0
|
|
20230712,160300,23120922010,10630,10630,10630,10630,0
|
|
20230712,160200,23120922010,10630,10630,10630,10630,0
|
|
20230712,160100,23120922010,10630,10630,10630,10630,0
|
|
20230712,160000,23120922010,10630,10630,10630,10630,0
|
|
20230712,155900,23120922010,10630,10630,10630,10630,0
|
|
20230712,155800,23120922010,10630,10630,10630,10630,54601
|
|
20230712,155700,23120922010,10630,10630,10630,10630,0
|
|
20230712,155600,23120922010,10630,10630,10630,10630,0
|
|
20230712,155500,23120922010,10630,10630,10630,10630,0
|
|
20230712,155400,23120922010,10630,10630,10630,10630,0
|
|
20230712,155300,23120922010,10630,10630,10630,10630,0
|
|
20230712,155200,23120922010,10630,10630,10630,10630,0
|
|
20230712,155100,23120922010,10630,10630,10630,10630,0
|
|
20230712,155000,23120922010,10630,10630,10630,10630,0
|
|
20230712,154900,23120922010,10630,10630,10630,10630,0
|
|
20230712,154800,23120922010,10630,10630,10630,10630,0
|
|
20230712,154700,23120922010,10630,10630,10630,10630,0
|
|
20230712,154600,23120922010,10630,10630,10630,10630,0
|
|
20230712,154500,23120922010,10630,10630,10630,10630,0
|
|
20230712,154400,23120922010,10630,10630,10630,10630,0
|
|
20230712,154300,23120922010,10630,10630,10630,10630,0
|
|
20230712,154200,23120922010,10630,10630,10630,10630,0
|
|
20230712,154100,23120922010,10630,10630,10630,10630,0
|
|
20230712,154000,23120922010,10630,10630,10630,10630,0
|
|
20230712,153900,23120922010,10630,10630,10630,10630,0
|
|
20230712,153800,23120922010,10630,10630,10630,10630,0
|
|
20230712,153700,23120922010,10630,10630,10630,10630,0
|
|
20230712,153600,23120922010,10630,10630,10630,10630,0
|
|
20230712,153500,23120922010,10630,10630,10630,10630,0
|
|
20230712,153400,23120922010,10630,10630,10630,10630,0
|
|
20230712,153300,23120922010,10630,10630,10630,10630,0
|
|
20230712,153200,23120922010,10630,10630,10630,10630,0
|
|
20230712,153100,23120922010,10630,10630,10630,10630,0
|
|
20230712,153000,23120922010,10630,10630,10630,10630,54601
|
|
20230712,152900,22540513380,10730,10730,10730,10730,0
|
|
20230712,152800,22540513380,10730,10730,10730,10730,0
|
|
20230712,152700,22540513380,10730,10730,10730,10730,0
|
|
20230712,152600,22540513380,10730,10730,10730,10730,0
|
|
20230712,152500,22540513380,10730,10730,10730,10730,0
|
|
20230712,152400,22540513380,10730,10730,10730,10730,0
|
|
20230712,152300,22540513380,10730,10730,10730,10730,0
|
|
20230712,152200,22540513380,10730,10730,10730,10730,0
|
|
20230712,152100,22540513380,10730,10730,10730,10730,0
|
|
20230712,152000,22540513380,10730,10730,10730,10730,0
|
|
20230712,151900,22540513380,10730,10700,10740,10690,6377
|
|
20230712,151800,22472180260,10690,10690,10700,10670,16547
|
|
20230712,151700,22295420770,10690,10710,10710,10680,7406
|
|
20230712,151600,22216226260,10710,10710,10720,10700,4029
|
|
20230712,151500,22173068430,10710,10700,10710,10690,4542
|
|
20230712,151400,22124461750,10690,10680,10700,10680,3217
|
|
20230712,151300,22090080570,10680,10690,10710,10680,4779
|
|
20230712,151200,22038987920,10690,10680,10710,10670,5714
|
|
20230712,151100,21977890440,10680,10700,10700,10670,4022
|
|
20230712,151000,21934931890,10700,10620,10700,10620,5703
|
|
20230712,150900,21874159470,10630,10600,10630,10600,1772
|
|
20230712,150800,21855349800,10610,10610,10610,10600,5191
|
|
20230712,150700,21800315900,10610,10600,10620,10600,2050
|
|
20230712,150600,21778569630,10600,10590,10600,10580,2369
|
|
20230712,150500,21753463060,10580,10580,10600,10560,1791
|
|
20230712,150400,21734521360,10580,10560,10580,10550,3301
|
|
20230712,150300,21699625090,10560,10550,10570,10550,3312
|
|
20230712,150200,21664664300,10550,10580,10580,10490,53916
|
|
20230712,150100,21097131120,10580,10590,10590,10570,2507
|
|
20230712,150000,21070607850,10580,10600,10600,10580,6058
|
|
20230712,145900,21006471430,10600,10610,10620,10590,1715
|
|
20230712,145800,20988284380,10590,10600,10620,10590,2739
|
|
20230712,145700,20959252430,10590,10610,10620,10590,2020
|
|
20230712,145600,20937837180,10620,10600,10620,10600,3690
|
|
20230712,145500,20898718060,10600,10600,10620,10590,5911
|
|
20230712,145400,20836038300,10610,10610,10620,10590,3299
|
|
20230712,145300,20801079200,10620,10620,10620,10600,1049
|
|
20230712,145200,20789952150,10620,10600,10620,10590,3434
|
|
20230712,145100,20753559510,10600,10620,10620,10600,5202
|
|
20230712,145000,20698374070,10620,10610,10630,10610,1270
|
|
20230712,144900,20684883950,10620,10630,10630,10610,2630
|
|
20230712,144800,20656968320,10630,10640,10640,10610,776
|
|
20230712,144700,20648726900,10650,10640,10650,10600,6350
|
|
20230712,144600,20581334850,10650,10650,10650,10630,652
|
|
20230712,144500,20574397190,10650,10630,10650,10630,1425
|
|
20230712,144400,20559233250,10640,10630,10640,10620,1798
|
|
20230712,144300,20540129830,10620,10630,10640,10620,1081
|
|
20230712,144200,20528646270,10630,10620,10630,10620,1750
|
|
20230712,144100,20510047180,10620,10630,10630,10610,1915
|
|
20230712,144000,20489718870,10620,10620,10630,10610,757
|
|
20230712,143900,20481678820,10640,10630,10640,10600,12416
|
|
20230712,143800,20349890930,10640,10670,10670,10630,6424
|
|
20230712,143700,20281494310,10660,10660,10680,10660,1372
|
|
20230712,143600,20266861460,10670,10670,10670,10660,824
|
|
20230712,143500,20258071390,10660,10670,10670,10650,2208
|
|
20230712,143400,20234533940,10660,10660,10670,10660,1106
|
|
20230712,143300,20222740240,10660,10650,10660,10650,505
|
|
20230712,143200,20217359380,10660,10660,10660,10650,1324
|
|
20230712,143100,20203257750,10660,10680,10680,10660,1490
|
|
20230712,143000,20187362560,10680,10670,10680,10660,7323
|
|
20230712,142900,20109250540,10670,10670,10670,10660,185
|
|
20230712,142800,20107276710,10660,10660,10670,10650,644
|
|
20230712,142700,20100411370,10660,10660,10660,10650,1671
|
|
20230712,142600,20082613060,10660,10650,10660,10650,2616
|
|
20230712,142500,20054736560,10650,10660,10660,10640,6904
|
|
20230712,142400,19981248740,10650,10670,10670,10650,2047
|
|
20230712,142300,19959425540,10670,10660,10680,10660,884
|
|
20230712,142200,19949992950,10660,10660,10670,10660,758
|
|
20230712,142100,19941910400,10660,10670,10670,10650,2119
|
|
20230712,142000,19919342170,10650,10660,10670,10650,3554
|
|
20230712,141900,19881480020,10660,10650,10660,10650,744
|
|
20230712,141800,19873549700,10660,10660,10660,10650,3320
|
|
20230712,141700,19838190030,10670,10660,10680,10660,3106
|
|
20230712,141600,19805076650,10670,10670,10680,10650,1503
|
|
20230712,141500,19789056840,10670,10680,10680,10650,1743
|
|
20230712,141400,19770485780,10680,10670,10680,10660,469
|
|
20230712,141300,19765484140,10670,10680,10680,10660,1444
|
|
20230712,141200,19750082570,10680,10670,10680,10660,1686
|
|
20230712,141100,19732092140,10670,10680,10680,10650,1586
|
|
20230712,141000,19715173070,10680,10690,10700,10660,8990
|
|
20230712,140900,19619224630,10690,10690,10700,10680,1515
|
|
20230712,140800,19603036450,10690,10700,10710,10690,853
|
|
20230712,140700,19593913920,10690,10700,10700,10680,1879
|
|
20230712,140600,19573832510,10680,10690,10700,10670,1276
|
|
20230712,140500,19560201080,10680,10750,10750,10680,16964
|
|
20230712,140400,19378589720,10740,10760,10770,10740,5245
|
|
20230712,140300,19322178540,10770,10760,10770,10750,1758
|
|
20230712,140200,19303270980,10760,10760,10760,10750,1685
|
|
20230712,140100,19285150000,10760,10740,10760,10740,2227
|
|
20230712,140000,19261210030,10750,10740,10760,10740,1302
|
|
20230712,135900,19247215970,10750,10760,10770,10750,8704
|
|
20230712,135800,19153557200,10760,10770,10770,10760,2387
|
|
20230712,135700,19127861050,10770,10760,10770,10750,3075
|
|
20230712,135600,19094794610,10760,10760,10760,10750,1080
|
|
20230712,135500,19083177670,10750,10730,10750,10730,2568
|
|
20230712,135400,19055581840,10740,10740,10740,10730,1241
|
|
20230712,135300,19042263590,10740,10730,10740,10730,1148
|
|
20230712,135200,19029943010,10740,10730,10740,10730,2395
|
|
20230712,135100,19004244440,10740,10740,10750,10740,4003
|
|
20230712,135000,18961237530,10750,10750,10750,10740,475
|
|
20230712,134900,18956134040,10750,10750,10750,10740,454
|
|
20230712,134800,18951253990,10750,10750,10760,10750,1805
|
|
20230712,134700,18931850230,10750,10750,10750,10740,705
|
|
20230712,134600,18924274580,10740,10750,10750,10740,585
|
|
20230712,134500,18917986790,10750,10730,10750,10720,985
|
|
20230712,134400,18907413180,10730,10720,10730,10720,930
|
|
20230712,134300,18897434640,10730,10730,10730,10720,412
|
|
20230712,134200,18893016400,10720,10730,10730,10710,2225
|
|
20230712,134100,18869170350,10700,10760,10760,10700,6595
|
|
20230712,134000,18798405890,10740,10770,10780,10740,4455
|
|
20230712,133900,18750478880,10770,10720,10770,10710,10903
|
|
20230712,133800,18633277280,10720,10720,10720,10710,1727
|
|
20230712,133700,18614765550,10720,10710,10720,10700,1659
|
|
20230712,133600,18596998750,10700,10710,10710,10700,2519
|
|
20230712,133500,18570041940,10710,10700,10710,10690,462
|
|
20230712,133400,18565098860,10700,10710,10710,10700,1737
|
|
20230712,133300,18546508630,10700,10710,10710,10690,2196
|
|
20230712,133200,18523015710,10710,10700,10710,10690,1073
|
|
20230712,133100,18511535410,10700,10700,10710,10690,1448
|
|
20230712,133000,18496048430,10700,10700,10710,10690,1966
|
|
20230712,132900,18475021210,10690,10710,10710,10690,1218
|
|
20230712,132800,18461996390,10710,10720,10720,10700,2473
|
|
20230712,132700,18435520820,10720,10720,10730,10720,766
|
|
20230712,132600,18427309280,10730,10730,10730,10730,34
|
|
20230712,132500,18426944460,10730,10730,10730,10720,147
|
|
20230712,132400,18425367790,10730,10730,10730,10720,815
|
|
20230712,132300,18416630740,10720,10720,10730,10710,988
|
|
20230712,132200,18406046320,10720,10720,10730,10710,2131
|
|
20230712,132100,18383204710,10720,10730,10730,10700,2014
|
|
20230712,132000,18361627960,10730,10730,10730,10720,1058
|
|
20230712,131900,18350282340,10730,10700,10730,10690,379
|
|
20230712,131800,18346219620,10700,10710,10720,10700,4099
|
|
20230712,131700,18302332090,10710,10710,10720,10710,1169
|
|
20230712,131600,18289805690,10710,10690,10710,10690,2149
|
|
20230712,131500,18266812870,10690,10690,10700,10680,1132
|
|
20230712,131400,18254714250,10690,10690,10710,10690,183
|
|
20230712,131300,18252757160,10690,10700,10700,10690,926
|
|
20230712,131200,18242849570,10690,10720,10720,10690,5516
|
|
20230712,131100,18183828820,10710,10720,10720,10710,1242
|
|
20230712,131000,18170524740,10720,10710,10730,10710,169
|
|
20230712,130900,18168712910,10710,10710,10730,10710,1925
|
|
20230712,130800,18148073750,10720,10710,10730,10710,3236
|
|
20230712,130700,18113416110,10710,10720,10730,10710,1421
|
|
20230712,130600,18098192180,10720,10730,10730,10720,2549
|
|
20230712,130500,18070858530,10730,10740,10750,10720,1827
|
|
20230712,130400,18051240610,10750,10740,10760,10740,1954
|
|
20230712,130300,18030239390,10750,10730,10750,10730,2066
|
|
20230712,130200,18008036390,10740,10740,10740,10730,902
|
|
20230712,130100,17998348950,10750,10750,10750,10730,1903
|
|
20230712,130000,17977902420,10750,10730,10750,10720,2035
|
|
20230712,125900,17956061050,10730,10730,10740,10730,2613
|
|
20230712,125800,17928018270,10730,10740,10740,10730,1604
|
|
20230712,125700,17910801700,10730,10730,10740,10730,1654
|
|
20230712,125600,17893046040,10740,10740,10740,10730,668
|
|
20230712,125500,17885877910,10740,10740,10740,10730,1486
|
|
20230712,125400,17869919220,10730,10730,10740,10720,1261
|
|
20230712,125300,17856388610,10730,10740,10740,10720,1715
|
|
20230712,125200,17837990920,10740,10730,10740,10720,1775
|
|
20230712,125100,17818945160,10730,10730,10730,10720,1225
|
|
20230712,125000,17805804790,10730,10720,10730,10720,2281
|
|
20230712,124900,17781337700,10720,10690,10720,10690,2105
|
|
20230712,124800,17758802510,10700,10670,10700,10670,470
|
|
20230712,124700,17753777560,10660,10700,10710,10660,7602
|
|
20230712,124600,17672649230,10700,10710,10710,10700,1223
|
|
20230712,124500,17659562720,10710,10700,10710,10700,2107
|
|
20230712,124400,17637011400,10700,10690,10700,10690,988
|
|
20230712,124300,17626448320,10690,10670,10700,10670,2503
|
|
20230712,124200,17599722120,10670,10680,10680,10660,1068
|
|
20230712,124100,17588326970,10680,10700,10700,10680,4481
|
|
20230712,124000,17540408000,10710,10730,10730,10690,5149
|
|
20230712,123900,17485271440,10730,10730,10730,10720,882
|
|
20230712,123800,17475813490,10710,10700,10730,10700,4612
|
|
20230712,123700,17426416320,10690,10700,10730,10690,6186
|
|
20230712,123600,17360139020,10700,10690,10700,10670,2567
|
|
20230712,123500,17332708160,10680,10660,10680,10660,655
|
|
20230712,123400,17325715140,10670,10670,10670,10660,1061
|
|
20230712,123300,17314395060,10660,10650,10670,10640,1362
|
|
20230712,123200,17299884060,10650,10660,10660,10640,1142
|
|
20230712,123100,17287722290,10650,10660,10670,10650,2917
|
|
20230712,123000,17256637640,10660,10670,10680,10660,2224
|
|
20230712,122900,17232912720,10680,10690,10690,10670,6048
|
|
20230712,122800,17168323330,10690,10690,10700,10680,1779
|
|
20230712,122700,17149307720,10700,10680,10700,10680,3429
|
|
20230712,122600,17112673660,10680,10680,10690,10680,1895
|
|
20230712,122500,17092435050,10680,10680,10690,10670,5143
|
|
20230712,122400,17037485930,10680,10680,10680,10670,2070
|
|
20230712,122300,17015384360,10680,10640,10690,10640,4378
|
|
20230712,122200,16968669970,10650,10650,10650,10640,2202
|
|
20230712,122100,16945227220,10640,10660,10660,10640,2706
|
|
20230712,122000,16916416900,10650,10650,10650,10640,1032
|
|
20230712,121900,16905427600,10650,10650,10650,10640,806
|
|
20230712,121800,16896846900,10650,10650,10650,10640,1038
|
|
20230712,121700,16885798270,10650,10640,10650,10630,1282
|
|
20230712,121600,16872154920,10640,10640,10640,10640,250
|
|
20230712,121500,16869494920,10640,10650,10660,10630,1460
|
|
20230712,121400,16853954810,10650,10640,10650,10640,2349
|
|
20230712,121300,16828950070,10640,10630,10640,10620,1938
|
|
20230712,121200,16808345750,10630,10630,10640,10620,2005
|
|
20230712,121100,16787043260,10630,10630,10640,10620,1733
|
|
20230712,121000,16768625940,10630,10630,10630,10620,806
|
|
20230712,120900,16760058460,10630,10630,10630,10620,1871
|
|
20230712,120800,16740171260,10630,10630,10630,10620,190
|
|
20230712,120700,16738151570,10630,10620,10630,10620,713
|
|
20230712,120600,16730576960,10630,10630,10640,10620,432
|
|
20230712,120500,16725985740,10630,10630,10640,10630,2104
|
|
20230712,120400,16703618910,10620,10590,10620,10590,3820
|
|
20230712,120300,16663114440,10600,10600,10600,10590,190
|
|
20230712,120200,16661100650,10600,10590,10600,10570,1308
|
|
20230712,120100,16647266770,10580,10580,10590,10570,531
|
|
20230712,120000,16641648560,10570,10600,10600,10570,2962
|
|
20230712,115900,16610291670,10600,10590,10600,10580,1576
|
|
20230712,115800,16593608530,10580,10590,10590,10580,3222
|
|
20230712,115700,16559507830,10600,10600,10600,10590,919
|
|
20230712,115600,16549774490,10600,10610,10610,10590,5750
|
|
20230712,115500,16488847320,10610,10600,10610,10600,1671
|
|
20230712,115400,16471130990,10610,10610,10620,10600,3653
|
|
20230712,115300,16432396240,10610,10620,10620,10600,3300
|
|
20230712,115200,16397399400,10620,10610,10620,10610,288
|
|
20230712,115100,16394343510,10600,10610,10610,10600,211
|
|
20230712,115000,16392106480,10610,10610,10610,10600,793
|
|
20230712,114900,16383692770,10610,10610,10620,10610,1340
|
|
20230712,114800,16369475210,10610,10620,10620,10610,2006
|
|
20230712,114700,16348188480,10620,10610,10620,10610,315
|
|
20230712,114600,16344843260,10610,10610,10620,10610,2745
|
|
20230712,114500,16315700770,10620,10630,10640,10610,5123
|
|
20230712,114400,16261292750,10640,10640,10640,10620,2005
|
|
20230712,114300,16239984310,10630,10640,10650,10630,2516
|
|
20230712,114200,16213222270,10650,10650,10660,10640,4134
|
|
20230712,114100,16169196160,10660,10640,10660,10640,2054
|
|
20230712,114000,16147312020,10640,10630,10650,10630,843
|
|
20230712,113900,16138343020,10630,10630,10640,10630,743
|
|
20230712,113800,16130440030,10640,10630,10640,10630,900
|
|
20230712,113700,16120867070,10630,10630,10640,10630,2046
|
|
20230712,113600,16099111590,10630,10620,10630,10620,4966
|
|
20230712,113500,16046325710,10620,10630,10630,10620,1334
|
|
20230712,113400,16032152520,10620,10610,10630,10610,1479
|
|
20230712,113300,16016446280,10620,10610,10620,10610,1721
|
|
20230712,113200,15998181040,10620,10610,10620,10610,4712
|
|
20230712,113100,15948177970,10620,10630,10630,10610,3730
|
|
20230712,113000,15908553810,10630,10620,10640,10610,4131
|
|
20230712,112900,15864671850,10630,10600,10630,10600,4769
|
|
20230712,112800,15814078590,10600,10620,10630,10600,16027
|
|
20230712,112700,15643885770,10620,10600,10630,10600,5303
|
|
20230712,112600,15587575330,10600,10590,10610,10580,5597
|
|
20230712,112500,15528247970,10590,10580,10610,10580,9222
|
|
20230712,112400,15430540160,10590,10530,10600,10530,10031
|
|
20230712,112300,15324635330,10540,10530,10540,10530,1517
|
|
20230712,112200,15308659810,10530,10530,10530,10510,4802
|
|
20230712,112100,15258138980,10540,10550,10550,10530,1370
|
|
20230712,112000,15243694210,10550,10570,10570,10540,3337
|
|
20230712,111900,15208481090,10580,10550,10590,10550,2281
|
|
20230712,111800,15184356840,10550,10510,10550,10510,9750
|
|
20230712,111700,15081624290,10520,10520,10530,10500,11155
|
|
20230712,111600,14964382620,10520,10530,10540,10520,3090
|
|
20230712,111500,14931858600,10530,10550,10560,10510,8726
|
|
20230712,111400,14840003930,10560,10540,10570,10510,16177
|
|
20230712,111300,14669640330,10550,10570,10570,10530,16733
|
|
20230712,111200,14493215860,10570,10630,10630,10550,42054
|
|
20230712,111100,14047591410,10620,10630,10630,10620,1750
|
|
20230712,111000,14029002510,10640,10630,10640,10620,6076
|
|
20230712,110900,13964412140,10640,10640,10650,10640,4955
|
|
20230712,110800,13911690880,10640,10650,10660,10640,3189
|
|
20230712,110700,13877732550,10650,10650,10660,10640,4452
|
|
20230712,110600,13830321720,10650,10640,10650,10630,4981
|
|
20230712,110500,13777298170,10640,10640,10650,10630,5021
|
|
20230712,110400,13723881470,10650,10650,10650,10640,2047
|
|
20230712,110300,13702096760,10650,10640,10650,10640,1441
|
|
20230712,110200,13686758180,10640,10650,10650,10630,4737
|
|
20230712,110100,13636365490,10640,10660,10660,10640,6697
|
|
20230712,110000,13565091260,10660,10650,10660,10650,5117
|
|
20230712,105900,13510573540,10650,10680,10690,10650,18118
|
|
20230712,105800,13317451620,10690,10700,10700,10680,5299
|
|
20230712,105700,13260811400,10710,10710,10720,10700,9124
|
|
20230712,105600,13163170870,10710,10710,10720,10710,1604
|
|
20230712,105500,13145991740,10720,10710,10720,10710,3299
|
|
20230712,105400,13110655530,10710,10720,10730,10710,1949
|
|
20230712,105300,13089763130,10720,10730,10730,10720,2415
|
|
20230712,105200,13063871780,10740,10730,10740,10720,1258
|
|
20230712,105100,13050374920,10730,10730,10740,10720,1562
|
|
20230712,105000,13033623490,10740,10730,10740,10730,1245
|
|
20230712,104900,13020264100,10730,10730,10730,10720,406
|
|
20230712,104800,13015911160,10730,10710,10730,10710,1478
|
|
20230712,104700,13000067010,10710,10730,10730,10710,3978
|
|
20230712,104600,12957456890,10720,10740,10740,10720,4321
|
|
20230712,104500,12911111280,10750,10750,10750,10740,2669
|
|
20230712,104400,12882430820,10740,10750,10750,10730,6778
|
|
20230712,104300,12809603850,10740,10750,10750,10740,3104
|
|
20230712,104200,12776243330,10750,10730,10750,10720,5787
|
|
20230712,104100,12714117420,10730,10720,10740,10720,2596
|
|
20230712,104000,12686264650,10730,10720,10730,10690,5691
|
|
20230712,103900,12625301300,10720,10730,10730,10710,2214
|
|
20230712,103800,12601564630,10730,10730,10740,10730,2140
|
|
20230712,103700,12578601330,10730,10720,10730,10720,1555
|
|
20230712,103600,12561920560,10730,10740,10740,10720,2240
|
|
20230712,103500,12537904150,10740,10740,10740,10730,500
|
|
20230712,103400,12532538100,10730,10720,10740,10720,2336
|
|
20230712,103300,12507471920,10720,10720,10720,10720,563
|
|
20230712,103200,12501436560,10710,10730,10730,10710,1076
|
|
20230712,103100,12489900240,10730,10700,10730,10690,2718
|
|
20230712,103000,12460803680,10700,10720,10720,10690,3108
|
|
20230712,102900,12427536250,10720,10690,10720,10690,6134
|
|
20230712,102800,12361912640,10690,10670,10700,10660,4938
|
|
20230712,102700,12309175600,10680,10680,10690,10670,12824
|
|
20230712,102600,12172307550,10690,10720,10720,10690,9024
|
|
20230712,102500,12075772100,10710,10700,10720,10700,3182
|
|
20230712,102400,12041694390,10700,10730,10750,10700,16629
|
|
20230712,102300,11863488690,10740,10740,10740,10730,1739
|
|
20230712,102200,11844818540,10740,10730,10750,10720,1608
|
|
20230712,102100,11827559160,10730,10750,10750,10730,1229
|
|
20230712,102000,11814365310,10750,10730,10750,10730,1419
|
|
20230712,101900,11799124430,10730,10730,10750,10720,3973
|
|
20230712,101800,11756468820,10740,10750,10760,10740,1727
|
|
20230712,101700,11737909050,10750,10730,10750,10700,4717
|
|
20230712,101600,11687364000,10740,10760,10760,10740,3628
|
|
20230712,101500,11648372170,10750,10710,10750,10700,8869
|
|
20230712,101400,11553184850,10690,10690,10700,10680,8526
|
|
20230712,101300,11462061040,10690,10700,10710,10690,4299
|
|
20230712,101200,11416080050,10700,10700,10710,10690,4371
|
|
20230712,101100,11369313190,10700,10710,10720,10690,3444
|
|
20230712,101000,11332475310,10700,10740,10740,10700,2906
|
|
20230712,100900,11301343850,10680,10730,10750,10680,13166
|
|
20230712,100800,11160465350,10730,10720,10750,10710,10910
|
|
20230712,100700,11043290260,10710,10700,10730,10700,15428
|
|
20230712,100600,10878156220,10700,10720,10740,10700,28342
|
|
20230712,100500,10574634380,10720,10750,10760,10720,13557
|
|
20230712,100400,10429102860,10750,10760,10760,10740,3374
|
|
20230712,100300,10392840850,10750,10750,10760,10740,11028
|
|
20230712,100200,10274294090,10750,10760,10770,10750,5894
|
|
20230712,100100,10210882040,10760,10790,10790,10760,7338
|
|
20230712,100000,10131820870,10790,10790,10800,10780,4674
|
|
20230712,095900,10081407810,10800,10780,10800,10770,11636
|
|
20230712,095800,9955819600,10780,10800,10800,10780,5120
|
|
20230712,095700,9900597070,10800,10790,10810,10780,4159
|
|
20230712,095600,9855711050,10790,10790,10820,10770,7101
|
|
20230712,095500,9779089020,10790,10800,10800,10780,1572
|
|
20230712,095400,9762124820,10800,10830,10830,10800,3691
|
|
20230712,095300,9722166330,10830,10800,10840,10800,5311
|
|
20230712,095200,9664685670,10800,10780,10810,10770,5314
|
|
20230712,095100,9607383310,10790,10780,10800,10770,7235
|
|
20230712,095000,9529399240,10780,10810,10810,10780,6276
|
|
20230712,094900,9461637900,10810,10820,10830,10800,5056
|
|
20230712,094800,9406974210,10820,10810,10830,10810,6118
|
|
20230712,094700,9340813370,10810,10840,10850,10810,6248
|
|
20230712,094600,9273169040,10840,10850,10860,10830,1825
|
|
20230712,094500,9253376280,10860,10850,10860,10840,2354
|
|
20230712,094400,9227843530,10850,10860,10870,10850,3131
|
|
20230712,094300,9193849150,10870,10840,10870,10830,3293
|
|
20230712,094200,9158106600,10830,10850,10850,10820,3513
|
|
20230712,094100,9120043120,10850,10850,10860,10840,4695
|
|
20230712,094000,9069102630,10850,10840,10850,10830,873
|
|
20230712,093900,9059637800,10850,10850,10860,10820,10927
|
|
20230712,093800,8941171720,10850,10840,10850,10840,5863
|
|
20230712,093700,8877590980,10840,10800,10840,10800,4952
|
|
20230712,093600,8824036590,10800,10810,10810,10790,4157
|
|
20230712,093500,8779135460,10810,10820,10820,10800,4960
|
|
20230712,093400,8725501430,10810,10800,10820,10790,6320
|
|
20230712,093300,8657191140,10790,10780,10810,10780,6838
|
|
20230712,093200,8583372940,10780,10770,10780,10760,9840
|
|
20230712,093100,8477387170,10780,10760,10780,10750,11375
|
|
20230712,093000,8354989360,10760,10810,10830,10760,17377
|
|
20230712,092900,8167676520,10810,10850,10860,10810,15086
|
|
20230712,092800,8004133240,10850,10820,10860,10810,7764
|
|
20230712,092700,7920000160,10820,10800,10830,10790,8048
|
|
20230712,092600,7832999810,10800,10810,10820,10780,7976
|
|
20230712,092500,7746812650,10800,10810,10820,10800,8360
|
|
20230712,092400,7656443820,10810,10800,10810,10770,10887
|
|
20230712,092300,7539096130,10790,10810,10830,10790,9420
|
|
20230712,092200,7437265700,10810,10790,10810,10780,8932
|
|
20230712,092100,7340864890,10790,10790,10820,10790,9995
|
|
20230712,092000,7232915600,10780,10770,10820,10760,7110
|
|
20230712,091900,7156244520,10760,10800,10800,10740,29624
|
|
20230712,091800,6837578090,10790,10770,10820,10760,13165
|
|
20230712,091700,6695633650,10770,10840,10850,10740,65361
|
|
20230712,091600,5990249190,10850,10890,10900,10840,19224
|
|
20230712,091500,5781557870,10890,10890,10900,10870,5488
|
|
20230712,091400,5721829160,10890,10890,10930,10890,10971
|
|
20230712,091300,5602206960,10890,10860,10900,10840,14957
|
|
20230712,091200,5439762200,10860,10900,10920,10860,15851
|
|
20230712,091100,5267376970,10900,10850,10930,10840,28955
|
|
20230712,091000,4952311750,10850,10870,10880,10840,22472
|
|
20230712,090900,4708200620,10880,10890,10900,10870,17771
|
|
20230712,090800,4514705720,10890,10900,10950,10890,19882
|
|
20230712,090700,4297529460,10900,10950,10950,10880,50611
|
|
20230712,090600,3745070350,10950,10960,10980,10950,14462
|
|
20230712,090500,3586627930,10950,11020,11020,10950,24510
|
|
20230712,090400,3317510580,10990,11010,11020,10990,21004
|
|
20230712,090300,3086452500,11020,10960,11060,10950,42720
|
|
20230712,090200,2616092470,10970,10970,10980,10910,51282
|
|
20230712,090100,2054672350,10980,10920,11020,10890,54599
|
|
20230712,090000,1454916340,10880,10900,10910,10840,123673
|