588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184500,24771903840,14220,14220,14220,14220,42111
|
|
20230712,184400,24771903840,14220,14220,14220,14220,0
|
|
20230712,184300,24771903840,14220,14220,14220,14220,0
|
|
20230712,184200,24771903840,14220,14220,14220,14220,0
|
|
20230712,184100,24771903840,14220,14220,14220,14220,0
|
|
20230712,184000,24771903840,14220,14220,14220,14220,0
|
|
20230712,183900,24771903840,14220,14220,14220,14220,0
|
|
20230712,183800,24771903840,14220,14220,14220,14220,0
|
|
20230712,183700,24771903840,14220,14220,14220,14220,0
|
|
20230712,183600,24771903840,14220,14220,14220,14220,0
|
|
20230712,183500,24771903840,14220,14220,14220,14220,0
|
|
20230712,183400,24771903840,14220,14220,14220,14220,0
|
|
20230712,183300,24771903840,14220,14220,14220,14220,0
|
|
20230712,183200,24771903840,14220,14220,14220,14220,0
|
|
20230712,183100,24771903840,14220,14220,14220,14220,0
|
|
20230712,183000,24771903840,14220,14220,14220,14220,0
|
|
20230712,182900,24771903840,14220,14220,14220,14220,0
|
|
20230712,182800,24771903840,14220,14220,14220,14220,0
|
|
20230712,182700,24771903840,14220,14220,14220,14220,0
|
|
20230712,182600,24771903840,14220,14220,14220,14220,0
|
|
20230712,182500,24771903840,14220,14220,14220,14220,0
|
|
20230712,182400,24771903840,14220,14220,14220,14220,0
|
|
20230712,182300,24771903840,14220,14220,14220,14220,0
|
|
20230712,182200,24771903840,14220,14220,14220,14220,0
|
|
20230712,182100,24771903840,14220,14220,14220,14220,0
|
|
20230712,182000,24771903840,14220,14220,14220,14220,0
|
|
20230712,181900,24771903840,14220,14220,14220,14220,0
|
|
20230712,181800,24771903840,14220,14220,14220,14220,0
|
|
20230712,181700,24771903840,14220,14220,14220,14220,0
|
|
20230712,181600,24771903840,14220,14220,14220,14220,0
|
|
20230712,181500,24771903840,14220,14220,14220,14220,42111
|
|
20230712,181400,24771903840,14220,14220,14220,14220,0
|
|
20230712,181300,24771903840,14220,14220,14220,14220,0
|
|
20230712,181200,24771903840,14220,14220,14220,14220,0
|
|
20230712,181100,24771903840,14220,14220,14220,14220,0
|
|
20230712,181000,24771903840,14220,14220,14220,14220,0
|
|
20230712,180900,24771903840,14220,14220,14220,14220,0
|
|
20230712,180800,24771903840,14220,14220,14220,14220,0
|
|
20230712,180700,24771903840,14220,14220,14220,14220,0
|
|
20230712,180600,24771903840,14220,14220,14220,14220,0
|
|
20230712,180500,24771903840,14220,14220,14220,14220,0
|
|
20230712,180400,24771903840,14220,14220,14220,14220,0
|
|
20230712,180300,24771903840,14220,14220,14220,14220,0
|
|
20230712,180200,24771903840,14220,14220,14220,14220,0
|
|
20230712,180100,24771903840,14220,14220,14220,14220,0
|
|
20230712,180000,24771903840,14220,14220,14220,14220,0
|
|
20230712,175900,24771903840,14220,14220,14220,14220,0
|
|
20230712,175800,24771903840,14220,14220,14220,14220,0
|
|
20230712,175700,24771903840,14220,14220,14220,14220,0
|
|
20230712,175600,24771903840,14220,14220,14220,14220,0
|
|
20230712,175500,24771903840,14220,14220,14220,14220,0
|
|
20230712,175400,24771903840,14220,14220,14220,14220,0
|
|
20230712,175300,24771903840,14220,14220,14220,14220,0
|
|
20230712,175200,24771903840,14220,14220,14220,14220,0
|
|
20230712,175100,24771903840,14220,14220,14220,14220,0
|
|
20230712,175000,24771903840,14220,14220,14220,14220,0
|
|
20230712,174900,24771903840,14220,14220,14220,14220,0
|
|
20230712,174800,24771903840,14220,14220,14220,14220,0
|
|
20230712,174700,24771903840,14220,14220,14220,14220,0
|
|
20230712,174600,24771903840,14220,14220,14220,14220,0
|
|
20230712,174500,24771903840,14220,14220,14220,14220,42111
|
|
20230712,174400,24771903840,14220,14220,14220,14220,0
|
|
20230712,174300,24771903840,14220,14220,14220,14220,0
|
|
20230712,174200,24771903840,14220,14220,14220,14220,0
|
|
20230712,174100,24771903840,14220,14220,14220,14220,0
|
|
20230712,174000,24771903840,14220,14220,14220,14220,0
|
|
20230712,173900,24771903840,14220,14220,14220,14220,0
|
|
20230712,173800,24771903840,14220,14220,14220,14220,0
|
|
20230712,173700,24771903840,14220,14220,14220,14220,0
|
|
20230712,173600,24771903840,14220,14220,14220,14220,0
|
|
20230712,173500,24771903840,14220,14220,14220,14220,0
|
|
20230712,173400,24771903840,14220,14220,14220,14220,0
|
|
20230712,173300,24771903840,14220,14220,14220,14220,0
|
|
20230712,173200,24771903840,14220,14220,14220,14220,0
|
|
20230712,173100,24771903840,14220,14220,14220,14220,0
|
|
20230712,173000,24771903840,14220,14220,14220,14220,0
|
|
20230712,172900,24771903840,14220,14220,14220,14220,0
|
|
20230712,172800,24771903840,14220,14220,14220,14220,0
|
|
20230712,172700,24771903840,14220,14220,14220,14220,0
|
|
20230712,172600,24771903840,14220,14220,14220,14220,0
|
|
20230712,172500,24771903840,14220,14220,14220,14220,0
|
|
20230712,172400,24771903840,14220,14220,14220,14220,0
|
|
20230712,172300,24771903840,14220,14220,14220,14220,0
|
|
20230712,172200,24771903840,14220,14220,14220,14220,0
|
|
20230712,172100,24771903840,14220,14220,14220,14220,0
|
|
20230712,172000,24771903840,14220,14220,14220,14220,0
|
|
20230712,171900,24771903840,14220,14220,14220,14220,0
|
|
20230712,171800,24771903840,14220,14220,14220,14220,0
|
|
20230712,171700,24771903840,14220,14220,14220,14220,0
|
|
20230712,171600,24771903840,14220,14220,14220,14220,0
|
|
20230712,171500,24771903840,14220,14220,14220,14220,42111
|
|
20230712,171400,24771903840,14220,14220,14220,14220,0
|
|
20230712,171300,24771903840,14220,14220,14220,14220,0
|
|
20230712,171200,24771903840,14220,14220,14220,14220,0
|
|
20230712,171100,24771903840,14220,14220,14220,14220,0
|
|
20230712,171000,24771903840,14220,14220,14220,14220,0
|
|
20230712,170900,24771903840,14220,14220,14220,14220,0
|
|
20230712,170800,24771903840,14220,14220,14220,14220,0
|
|
20230712,170700,24771903840,14220,14220,14220,14220,0
|
|
20230712,170600,24771903840,14220,14220,14220,14220,0
|
|
20230712,170500,24771903840,14220,14220,14220,14220,0
|
|
20230712,170400,24771903840,14220,14220,14220,14220,0
|
|
20230712,170300,24771903840,14220,14220,14220,14220,0
|
|
20230712,170200,24771903840,14220,14220,14220,14220,0
|
|
20230712,170100,24771903840,14220,14220,14220,14220,0
|
|
20230712,170000,24771903840,14220,14220,14220,14220,0
|
|
20230712,165900,24771903840,14220,14220,14220,14220,0
|
|
20230712,165800,24771903840,14220,14220,14220,14220,0
|
|
20230712,165700,24771903840,14220,14220,14220,14220,0
|
|
20230712,165600,24771903840,14220,14220,14220,14220,0
|
|
20230712,165500,24771903840,14220,14220,14220,14220,0
|
|
20230712,165400,24771903840,14220,14220,14220,14220,0
|
|
20230712,165300,24771903840,14220,14220,14220,14220,0
|
|
20230712,165200,24771903840,14220,14220,14220,14220,0
|
|
20230712,165100,24771903840,14220,14220,14220,14220,0
|
|
20230712,165000,24771903840,14220,14220,14220,14220,0
|
|
20230712,164900,24771903840,14220,14220,14220,14220,0
|
|
20230712,164800,24771903840,14220,14220,14220,14220,0
|
|
20230712,164700,24771903840,14220,14220,14220,14220,0
|
|
20230712,164600,24771903840,14220,14220,14220,14220,0
|
|
20230712,164500,24771903840,14220,14220,14220,14220,42111
|
|
20230712,164400,24771903840,14220,14220,14220,14220,0
|
|
20230712,164300,24771903840,14220,14220,14220,14220,0
|
|
20230712,164200,24771903840,14220,14220,14220,14220,0
|
|
20230712,164100,24771903840,14220,14220,14220,14220,0
|
|
20230712,164000,24771903840,14220,14220,14220,14220,0
|
|
20230712,163900,24771903840,14220,14220,14220,14220,0
|
|
20230712,163800,24771903840,14220,14220,14220,14220,0
|
|
20230712,163700,24771903840,14220,14220,14220,14220,0
|
|
20230712,163600,24771903840,14220,14220,14220,14220,0
|
|
20230712,163500,24771903840,14220,14220,14220,14220,0
|
|
20230712,163400,24771903840,14220,14220,14220,14220,0
|
|
20230712,163300,24771903840,14220,14220,14220,14220,0
|
|
20230712,163200,24771903840,14220,14220,14220,14220,0
|
|
20230712,163100,24771903840,14220,14220,14220,14220,0
|
|
20230712,163000,24771903840,14220,14220,14220,14220,0
|
|
20230712,162900,24771903840,14220,14220,14220,14220,0
|
|
20230712,162800,24771903840,14220,14220,14220,14220,0
|
|
20230712,162700,24771903840,14220,14220,14220,14220,0
|
|
20230712,162600,24771903840,14220,14220,14220,14220,0
|
|
20230712,162500,24771903840,14220,14220,14220,14220,0
|
|
20230712,162400,24771903840,14220,14220,14220,14220,0
|
|
20230712,162300,24771903840,14220,14220,14220,14220,0
|
|
20230712,162200,24771903840,14220,14220,14220,14220,0
|
|
20230712,162100,24771903840,14220,14220,14220,14220,0
|
|
20230712,162000,24771903840,14220,14220,14220,14220,0
|
|
20230712,161900,24771903840,14220,14220,14220,14220,0
|
|
20230712,161800,24771903840,14220,14220,14220,14220,0
|
|
20230712,161700,24771903840,14220,14220,14220,14220,0
|
|
20230712,161600,24771903840,14220,14220,14220,14220,0
|
|
20230712,161500,24771903840,14220,14220,14220,14220,42111
|
|
20230712,161400,24771903840,14220,14220,14220,14220,0
|
|
20230712,161300,24771903840,14220,14220,14220,14220,0
|
|
20230712,161200,24771903840,14220,14220,14220,14220,0
|
|
20230712,161100,24771903840,14220,14220,14220,14220,0
|
|
20230712,161000,24771903840,14220,14220,14220,14220,0
|
|
20230712,160900,24771903840,14220,14220,14220,14220,0
|
|
20230712,160800,24771903840,14220,14220,14220,14220,0
|
|
20230712,160700,24771903840,14220,14220,14220,14220,0
|
|
20230712,160600,24771903840,14220,14220,14220,14220,0
|
|
20230712,160500,24771903840,14220,14220,14220,14220,0
|
|
20230712,160400,24771903840,14220,14220,14220,14220,0
|
|
20230712,160300,24771903840,14220,14220,14220,14220,0
|
|
20230712,160200,24771903840,14220,14220,14220,14220,0
|
|
20230712,160100,24771903840,14220,14220,14220,14220,0
|
|
20230712,160000,24771903840,14220,14220,14220,14220,0
|
|
20230712,155900,24771903840,14220,14220,14220,14220,0
|
|
20230712,155800,24771903840,14220,14220,14220,14220,0
|
|
20230712,155700,24771903840,14220,14220,14220,14220,0
|
|
20230712,155600,24771903840,14220,14220,14220,14220,0
|
|
20230712,155500,24771903840,14220,14220,14220,14220,0
|
|
20230712,155400,24771903840,14220,14220,14220,14220,0
|
|
20230712,155300,24771903840,14220,14220,14220,14220,0
|
|
20230712,155200,24771903840,14220,14220,14220,14220,0
|
|
20230712,155100,24771903840,14220,14220,14220,14220,0
|
|
20230712,155000,24771903840,14220,14220,14220,14220,0
|
|
20230712,154900,24771903840,14220,14220,14220,14220,0
|
|
20230712,154800,24771903840,14220,14220,14220,14220,0
|
|
20230712,154700,24771903840,14220,14220,14220,14220,0
|
|
20230712,154600,24771903840,14220,14220,14220,14220,0
|
|
20230712,154500,24771903840,14220,14220,14220,14220,42111
|
|
20230712,154400,24771903840,14220,14220,14220,14220,0
|
|
20230712,154300,24771903840,14220,14220,14220,14220,0
|
|
20230712,154200,24771903840,14220,14220,14220,14220,0
|
|
20230712,154100,24771903840,14220,14220,14220,14220,0
|
|
20230712,154000,24771903840,14220,14220,14220,14220,0
|
|
20230712,153900,24771903840,14220,14220,14220,14220,0
|
|
20230712,153800,24771903840,14220,14220,14220,14220,0
|
|
20230712,153700,24771903840,14220,14220,14220,14220,0
|
|
20230712,153600,24771903840,14220,14220,14220,14220,0
|
|
20230712,153500,24771903840,14220,14220,14220,14220,0
|
|
20230712,153400,24771903840,14220,14220,14220,14220,0
|
|
20230712,153300,24771903840,14220,14220,14220,14220,0
|
|
20230712,153200,24771903840,14220,14220,14220,14220,0
|
|
20230712,153100,24771903840,14220,14220,14220,14220,0
|
|
20230712,153000,24771903840,14220,14220,14220,14220,42111
|
|
20230712,152900,24173085420,14230,14230,14230,14230,0
|
|
20230712,152800,24173085420,14230,14230,14230,14230,0
|
|
20230712,152700,24173085420,14230,14230,14230,14230,0
|
|
20230712,152600,24173085420,14230,14230,14230,14230,0
|
|
20230712,152500,24173085420,14230,14230,14230,14230,0
|
|
20230712,152400,24173085420,14230,14230,14230,14230,0
|
|
20230712,152300,24173085420,14230,14230,14230,14230,0
|
|
20230712,152200,24173085420,14230,14230,14230,14230,0
|
|
20230712,152100,24173085420,14230,14230,14230,14230,0
|
|
20230712,152000,24173085420,14230,14230,14230,14230,0
|
|
20230712,151900,24173085420,14230,14240,14240,14220,5091
|
|
20230712,151800,24100642430,14240,14230,14240,14230,1709
|
|
20230712,151700,24076308670,14240,14220,14240,14220,4867
|
|
20230712,151600,24007056330,14230,14220,14230,14220,1103
|
|
20230712,151500,23991365770,14230,14230,14240,14220,1871
|
|
20230712,151400,23964741210,14240,14240,14250,14230,1711
|
|
20230712,151300,23940378260,14230,14260,14260,14230,10828
|
|
20230712,151200,23786105750,14250,14240,14250,14230,5159
|
|
20230712,151100,23712606360,14240,14240,14250,14220,4476
|
|
20230712,151000,23648880740,14240,14220,14240,14210,12452
|
|
20230712,150900,23471711720,14220,14220,14230,14220,2587
|
|
20230712,150800,23434924350,14230,14220,14230,14200,4822
|
|
20230712,150700,23366371250,14210,14210,14220,14210,1815
|
|
20230712,150600,23340568750,14220,14220,14230,14210,3107
|
|
20230712,150500,23296408790,14210,14210,14230,14210,3793
|
|
20230712,150400,23242481440,14220,14210,14220,14200,3326
|
|
20230712,150300,23195214700,14210,14210,14210,14200,1423
|
|
20230712,150200,23174994090,14210,14210,14220,14200,3076
|
|
20230712,150100,23131292420,14210,14210,14220,14210,930
|
|
20230712,150000,23118076090,14210,14210,14220,14210,1408
|
|
20230712,145900,23098066900,14210,14220,14220,14210,1269
|
|
20230712,145800,23080028530,14210,14200,14220,14200,4764
|
|
20230712,145700,23012359800,14210,14210,14230,14190,5670
|
|
20230712,145600,22931814330,14220,14230,14230,14210,3622
|
|
20230712,145500,22880311570,14230,14240,14250,14220,2703
|
|
20230712,145400,22841832070,14240,14250,14250,14210,16873
|
|
20230712,145300,22601789990,14250,14230,14250,14230,2092
|
|
20230712,145200,22572000040,14240,14220,14240,14210,13115
|
|
20230712,145100,22385378800,14220,14230,14240,14210,5683
|
|
20230712,145000,22304517500,14230,14230,14240,14230,2131
|
|
20230712,144900,22274192430,14240,14240,14250,14230,1620
|
|
20230712,144800,22251126580,14250,14220,14260,14200,16837
|
|
20230712,144700,22011583850,14210,14220,14220,14210,1640
|
|
20230712,144600,21988278690,14210,14200,14220,14190,6688
|
|
20230712,144500,21893221860,14200,14210,14210,14200,1365
|
|
20230712,144400,21873837150,14200,14200,14210,14190,3630
|
|
20230712,144300,21822287960,14200,14170,14210,14170,9035
|
|
20230712,144200,21694092860,14170,14170,14180,14170,1489
|
|
20230712,144100,21672991270,14170,14170,14180,14170,3072
|
|
20230712,144000,21629460300,14170,14170,14180,14170,580
|
|
20230712,143900,21621240320,14180,14170,14180,14170,3718
|
|
20230712,143800,21568529410,14170,14150,14170,14150,3370
|
|
20230712,143700,21520798280,14150,14150,14160,14150,1694
|
|
20230712,143600,21496826840,14150,14150,14160,14140,4592
|
|
20230712,143500,21431851020,14150,14150,14160,14150,1592
|
|
20230712,143400,21409321790,14160,14160,14170,14150,626
|
|
20230712,143300,21400460670,14160,14150,14170,14150,1944
|
|
20230712,143200,21372934450,14150,14170,14170,14140,4411
|
|
20230712,143100,21310491710,14170,14170,14180,14160,1288
|
|
20230712,143000,21292240790,14170,14150,14200,14150,12726
|
|
20230712,142900,21111764720,14160,14150,14160,14150,1197
|
|
20230712,142800,21094818260,14160,14150,14170,14150,1326
|
|
20230712,142700,21076041930,14150,14140,14150,14130,3163
|
|
20230712,142600,21031306960,14140,14130,14150,14130,3734
|
|
20230712,142500,20978523110,14140,14140,14150,14130,1519
|
|
20230712,142400,20957050980,14150,14150,14150,14140,1507
|
|
20230712,142300,20935731050,14160,14140,14160,14140,3441
|
|
20230712,142200,20887025570,14140,14130,14140,14130,2792
|
|
20230712,142100,20847554060,14130,14130,14140,14120,1829
|
|
20230712,142000,20821714000,14120,14130,14140,14120,455
|
|
20230712,141900,20815287210,14130,14130,14140,14120,1406
|
|
20230712,141800,20795420420,14130,14140,14140,14120,1340
|
|
20230712,141700,20776483870,14140,14130,14140,14130,940
|
|
20230712,141600,20763199150,14130,14120,14140,14120,993
|
|
20230712,141500,20749166230,14120,14130,14140,14120,3962
|
|
20230712,141400,20693192620,14120,14120,14130,14120,1255
|
|
20230712,141300,20675469970,14130,14110,14130,14110,1965
|
|
20230712,141200,20647726580,14110,14110,14120,14100,10932
|
|
20230712,141100,20493471410,14110,14120,14120,14110,3430
|
|
20230712,141000,20445070020,14120,14110,14120,14110,1854
|
|
20230712,140900,20418908260,14110,14120,14130,14110,1721
|
|
20230712,140800,20394608450,14120,14120,14130,14120,914
|
|
20230712,140700,20381702710,14120,14130,14130,14120,4319
|
|
20230712,140600,20320715080,14130,14130,14140,14120,1323
|
|
20230712,140500,20302020090,14130,14130,14130,14120,3279
|
|
20230712,140400,20255697390,14130,14130,14140,14130,787
|
|
20230712,140300,20244576750,14130,14130,14140,14130,503
|
|
20230712,140200,20237468360,14130,14130,14140,14130,2628
|
|
20230712,140100,20200334650,14130,14130,14140,14130,658
|
|
20230712,140000,20191036870,14130,14130,14140,14130,1437
|
|
20230712,135900,20170724000,14140,14130,14140,14130,1825
|
|
20230712,135800,20144929080,14140,14130,14140,14130,2446
|
|
20230712,135700,20110351620,14130,14140,14150,14130,1353
|
|
20230712,135600,20091220970,14150,14140,14150,14130,1716
|
|
20230712,135500,20066959750,14130,14140,14150,14130,1065
|
|
20230712,135400,20051901660,14140,14140,14150,14140,1788
|
|
20230712,135300,20026613220,14140,14130,14150,14130,2477
|
|
20230712,135200,19991595520,14130,14140,14140,14130,3227
|
|
20230712,135100,19945989000,14140,14110,14140,14110,1935
|
|
20230712,135000,19918657270,14110,14110,14120,14110,3436
|
|
20230712,134900,19870159720,14110,14110,14120,14110,2075
|
|
20230712,134800,19840881440,14110,14120,14120,14110,2979
|
|
20230712,134700,19798846060,14120,14140,14140,14110,2304
|
|
20230712,134600,19766321230,14140,14110,14140,14110,4008
|
|
20230712,134500,19709695200,14110,14110,14120,14100,3085
|
|
20230712,134400,19666167210,14110,14100,14130,14100,2374
|
|
20230712,134300,19632662200,14110,14120,14120,14100,4024
|
|
20230712,134200,19575885660,14120,14110,14130,14110,3411
|
|
20230712,134100,19527735940,14120,14130,14140,14110,10803
|
|
20230712,134000,19375212320,14130,14130,14140,14120,7137
|
|
20230712,133900,19274390050,14130,14130,14140,14130,637
|
|
20230712,133800,19265388710,14130,14140,14150,14120,7983
|
|
20230712,133700,19152582630,14140,14140,14150,14140,1256
|
|
20230712,133600,19134820530,14140,14140,14150,14130,2239
|
|
20230712,133500,19103165670,14140,14130,14150,14130,3114
|
|
20230712,133400,19059140320,14130,14130,14140,14130,1087
|
|
20230712,133300,19043775710,14140,14130,14140,14120,4652
|
|
20230712,133200,18978014630,14120,14130,14140,14120,1829
|
|
20230712,133100,18952170490,14130,14130,14140,14130,1475
|
|
20230712,133000,18931328130,14130,14120,14130,14110,4538
|
|
20230712,132900,18867241500,14110,14120,14120,14110,1661
|
|
20230712,132800,18843797640,14120,14120,14120,14110,1327
|
|
20230712,132700,18825073520,14110,14120,14120,14100,3830
|
|
20230712,132600,18771033840,14110,14110,14120,14110,3417
|
|
20230712,132500,18722792540,14110,14110,14120,14110,1320
|
|
20230712,132400,18704165080,14110,14120,14120,14110,851
|
|
20230712,132300,18692156850,14120,14100,14120,14100,1690
|
|
20230712,132200,18668319560,14100,14100,14110,14090,3901
|
|
20230712,132100,18613320110,14100,14100,14110,14090,2360
|
|
20230712,132000,18580046350,14090,14090,14090,14080,4104
|
|
20230712,131900,18522241490,14080,14090,14090,14080,1040
|
|
20230712,131800,18507597200,14090,14070,14090,14060,7274
|
|
20230712,131700,18405248670,14070,14060,14070,14060,3193
|
|
20230712,131600,18360346140,14070,14070,14080,14060,3155
|
|
20230712,131500,18315957870,14070,14080,14080,14060,8667
|
|
20230712,131400,18194051410,14070,14100,14100,14070,14224
|
|
20230712,131300,17993758770,14100,14100,14100,14090,2920
|
|
20230712,131200,17952599590,14100,14110,14110,14090,4384
|
|
20230712,131100,17890780130,14110,14120,14120,14110,3200
|
|
20230712,131000,17845625290,14120,14110,14120,14100,841
|
|
20230712,130900,17833759560,14110,14100,14120,14100,1875
|
|
20230712,130800,17807303200,14110,14090,14110,14080,6696
|
|
20230712,130700,17712915770,14090,14100,14100,14080,2490
|
|
20230712,130600,17677832090,14100,14090,14100,14090,423
|
|
20230712,130500,17671871900,14090,14090,14100,14080,4848
|
|
20230712,130400,17603574790,14090,14090,14110,14080,6996
|
|
20230712,130300,17504983110,14080,14070,14090,14070,4927
|
|
20230712,130200,17435622570,14080,14070,14080,14070,4496
|
|
20230712,130100,17372346320,14080,14080,14090,14070,5536
|
|
20230712,130000,17294433720,14090,14090,14090,14080,2811
|
|
20230712,125900,17254853790,14090,14080,14090,14080,12259
|
|
20230712,125800,17082222930,14070,14100,14100,14070,6696
|
|
20230712,125700,16987934030,14100,14100,14100,14090,2103
|
|
20230712,125600,16958298580,14090,14100,14100,14090,1820
|
|
20230712,125500,16932649180,14090,14100,14100,14090,1409
|
|
20230712,125400,16912794090,14090,14100,14110,14090,7209
|
|
20230712,125300,16811151510,14100,14120,14120,14100,3353
|
|
20230712,125200,16763842290,14120,14120,14120,14110,1008
|
|
20230712,125100,16749613120,14110,14120,14120,14110,2023
|
|
20230712,125000,16721065600,14120,14110,14130,14110,2012
|
|
20230712,124900,16692662150,14110,14100,14120,14090,2154
|
|
20230712,124800,16662285150,14100,14120,14120,14090,4894
|
|
20230712,124700,16593254760,14120,14100,14120,14090,8587
|
|
20230712,124600,16472190330,14090,14120,14120,14090,22913
|
|
20230712,124500,16149078140,14110,14140,14140,14110,5921
|
|
20230712,124400,16065454280,14130,14150,14160,14130,11509
|
|
20230712,124300,15902684970,14150,14150,14160,14150,8083
|
|
20230712,124200,15788304180,14150,14160,14160,14150,1701
|
|
20230712,124100,15764226820,14160,14170,14180,14150,18043
|
|
20230712,124000,15508619180,14170,14170,14180,14170,6117
|
|
20230712,123900,15421934850,14170,14180,14180,14170,1442
|
|
20230712,123800,15401499610,14180,14180,14180,14170,1365
|
|
20230712,123700,15382155430,14170,14190,14190,14170,9644
|
|
20230712,123600,15245404720,14190,14180,14190,14180,4506
|
|
20230712,123500,15181503510,14190,14190,14190,14180,1559
|
|
20230712,123400,15159391150,14190,14190,14190,14180,3403
|
|
20230712,123300,15111110390,14180,14200,14200,14180,12445
|
|
20230712,123200,14934518790,14200,14200,14200,14190,1027
|
|
20230712,123100,14919943350,14190,14190,14200,14190,1609
|
|
20230712,123000,14897105160,14200,14200,14200,14190,1227
|
|
20230712,122900,14879692530,14190,14200,14200,14190,2237
|
|
20230712,122800,14847929880,14200,14210,14210,14190,4186
|
|
20230712,122700,14788495960,14200,14200,14210,14200,1372
|
|
20230712,122600,14769009350,14210,14190,14210,14190,2682
|
|
20230712,122500,14730923740,14200,14200,14200,14190,932
|
|
20230712,122400,14717694070,14200,14190,14200,14190,3449
|
|
20230712,122300,14668737350,14190,14200,14200,14190,4146
|
|
20230712,122200,14609867890,14200,14200,14200,14190,1693
|
|
20230712,122100,14585840840,14200,14190,14200,14190,692
|
|
20230712,122000,14576020790,14190,14190,14200,14180,5737
|
|
20230712,121900,14494615010,14180,14180,14190,14180,1723
|
|
20230712,121800,14470178600,14190,14180,14190,14180,1492
|
|
20230712,121700,14449019530,14190,14190,14200,14180,1309
|
|
20230712,121600,14430451310,14190,14190,14200,14190,1508
|
|
20230712,121500,14409051620,14190,14190,14200,14190,1341
|
|
20230712,121400,14390022460,14190,14190,14200,14190,2951
|
|
20230712,121300,14348147680,14190,14190,14200,14190,633
|
|
20230712,121200,14339164880,14190,14200,14200,14190,754
|
|
20230712,121100,14328463870,14190,14190,14200,14190,2088
|
|
20230712,121000,14298822520,14190,14190,14200,14190,1970
|
|
20230712,120900,14270861910,14190,14200,14200,14190,1327
|
|
20230712,120800,14252025810,14190,14190,14200,14190,1303
|
|
20230712,120700,14233534930,14200,14190,14200,14190,2065
|
|
20230712,120600,14204221580,14190,14190,14200,14190,980
|
|
20230712,120500,14190315270,14190,14190,14190,14180,2454
|
|
20230712,120400,14155497570,14180,14180,14200,14180,4064
|
|
20230712,120300,14097841550,14190,14180,14190,14180,2290
|
|
20230712,120200,14065362640,14190,14190,14190,14180,1280
|
|
20230712,120100,14047205710,14180,14190,14190,14180,1901
|
|
20230712,120000,14020245610,14190,14180,14190,14180,925
|
|
20230712,115900,14007124930,14190,14180,14190,14180,1280
|
|
20230712,115800,13988971320,14190,14180,14190,14180,2156
|
|
20230712,115700,13958394470,14190,14190,14190,14180,3746
|
|
20230712,115600,13905265950,14200,14200,14200,14190,1573
|
|
20230712,115500,13882941060,14200,14200,14210,14190,1375
|
|
20230712,115400,13863421840,14210,14200,14210,14190,1804
|
|
20230712,115300,13837800170,14200,14200,14210,14200,1005
|
|
20230712,115200,13823527020,14210,14200,14210,14200,941
|
|
20230712,115100,13810162380,14200,14200,14210,14190,1482
|
|
20230712,115000,13789117960,14200,14180,14210,14180,6807
|
|
20230712,114900,13692495480,14180,14190,14190,14180,1011
|
|
20230712,114800,13678155970,14190,14180,14190,14180,1641
|
|
20230712,114700,13654881100,14180,14190,14200,14180,6855
|
|
20230712,114600,13557663560,14200,14180,14200,14180,5026
|
|
20230712,114500,13486369190,14190,14190,14200,14180,3981
|
|
20230712,114400,13429890560,14190,14190,14200,14190,2393
|
|
20230712,114300,13395932440,14190,14190,14200,14190,1175
|
|
20230712,114200,13379258560,14200,14190,14200,14190,2323
|
|
20230712,114100,13346283670,14200,14190,14200,14190,1932
|
|
20230712,114000,13318865120,14190,14200,14200,14190,2660
|
|
20230712,113900,13281111290,14200,14210,14210,14200,1633
|
|
20230712,113800,13257921930,14210,14230,14240,14190,22072
|
|
20230712,113700,12944471620,14230,14240,14250,14230,1284
|
|
20230712,113600,12926194920,14240,14240,14250,14230,2146
|
|
20230712,113500,12895632470,14240,14250,14250,14240,3237
|
|
20230712,113400,12849516180,14240,14250,14260,14240,1539
|
|
20230712,113300,12827586440,14240,14240,14260,14240,2706
|
|
20230712,113200,12789028590,14240,14230,14250,14230,3850
|
|
20230712,113100,12734216580,14240,14230,14240,14230,987
|
|
20230712,113000,12720168980,14230,14210,14240,14210,5616
|
|
20230712,112900,12640302600,14210,14210,14220,14210,1701
|
|
20230712,112800,12616129850,14210,14210,14220,14210,1354
|
|
20230712,112700,12596884700,14220,14220,14220,14210,2364
|
|
20230712,112600,12563288590,14210,14210,14220,14210,1140
|
|
20230712,112500,12547088930,14210,14220,14220,14210,876
|
|
20230712,112400,12534640550,14210,14210,14210,14200,2360
|
|
20230712,112300,12501106520,14200,14210,14220,14200,2009
|
|
20230712,112200,12472556390,14210,14200,14210,14200,1846
|
|
20230712,112100,12446331150,14200,14200,14220,14200,1704
|
|
20230712,112000,12422131730,14200,14190,14200,14190,8922
|
|
20230712,111900,12295510710,14190,14230,14230,14190,13859
|
|
20230712,111800,12098579470,14220,14210,14230,14210,1701
|
|
20230712,111700,12074389690,14220,14200,14220,14190,3027
|
|
20230712,111600,12031361050,14200,14220,14230,14190,38052
|
|
20230712,111500,11490930910,14230,14230,14230,14220,7382
|
|
20230712,111400,11385952700,14230,14250,14250,14230,11196
|
|
20230712,111300,11226557750,14250,14260,14260,14240,12798
|
|
20230712,111200,11044144670,14260,14270,14270,14260,1770
|
|
20230712,111100,11018898400,14260,14280,14290,14260,6587
|
|
20230712,111000,10924874270,14280,14290,14290,14280,3733
|
|
20230712,110900,10871551490,14290,14300,14300,14290,1740
|
|
20230712,110800,10846685590,14300,14290,14300,14290,2617
|
|
20230712,110700,10809288160,14300,14290,14300,14290,1457
|
|
20230712,110600,10788465930,14290,14290,14320,14280,6230
|
|
20230712,110500,10699420860,14290,14320,14320,14290,20212
|
|
20230712,110400,10410274090,14320,14330,14340,14320,1605
|
|
20230712,110300,10387276130,14340,14330,14340,14330,1970
|
|
20230712,110200,10359045900,14330,14340,14340,14330,1209
|
|
20230712,110100,10341714730,14340,14350,14360,14340,1935
|
|
20230712,110000,10313950520,14350,14350,14360,14350,1497
|
|
20230712,105900,10292466880,14350,14350,14360,14350,1087
|
|
20230712,105800,10276863970,14360,14330,14360,14330,5272
|
|
20230712,105700,10201217860,14330,14330,14340,14330,1046
|
|
20230712,105600,10186227660,14340,14340,14340,14330,1074
|
|
20230712,105500,10170829980,14340,14330,14350,14330,1659
|
|
20230712,105400,10147038600,14330,14330,14350,14330,4184
|
|
20230712,105300,10087050220,14330,14330,14340,14320,1943
|
|
20230712,105200,10059204520,14330,14340,14340,14330,2246
|
|
20230712,105100,10027007800,14340,14340,14340,14330,1817
|
|
20230712,105000,10000955410,14330,14340,14340,14330,1415
|
|
20230712,104900,9980670500,14330,14340,14350,14330,3173
|
|
20230712,104800,9935172670,14340,14340,14370,14340,3868
|
|
20230712,104700,9879673800,14350,14350,14360,14340,2296
|
|
20230712,104600,9846717330,14340,14340,14360,14330,7301
|
|
20230712,104500,9741980960,14330,14330,14340,14330,1462
|
|
20230712,104400,9721030020,14330,14330,14340,14330,1217
|
|
20230712,104300,9703587150,14330,14340,14350,14330,2332
|
|
20230712,104200,9670144110,14340,14340,14350,14340,2209
|
|
20230712,104100,9638466760,14340,14350,14360,14340,1395
|
|
20230712,104000,9618448730,14360,14360,14370,14350,505
|
|
20230712,103900,9611197670,14360,14360,14360,14350,2394
|
|
20230712,103800,9576832950,14360,14340,14380,14340,7726
|
|
20230712,103700,9465884450,14340,14350,14350,14340,920
|
|
20230712,103600,9452688070,14340,14340,14350,14340,990
|
|
20230712,103500,9438490480,14350,14350,14360,14340,2943
|
|
20230712,103400,9396261540,14350,14350,14360,14350,2363
|
|
20230712,103300,9362352230,14360,14360,14360,14350,901
|
|
20230712,103200,9349415080,14370,14370,14380,14370,782
|
|
20230712,103100,9338177150,14370,14380,14380,14370,1541
|
|
20230712,103000,9316031700,14370,14360,14380,14350,10754
|
|
20230712,102900,9161563080,14360,14370,14370,14360,2523
|
|
20230712,102800,9125331670,14360,14390,14390,14360,7897
|
|
20230712,102700,9011837430,14380,14390,14390,14380,712
|
|
20230712,102600,9001595240,14400,14370,14400,14370,3112
|
|
20230712,102500,8956814020,14370,14370,14380,14370,6944
|
|
20230712,102400,8856970950,14370,14370,14380,14370,1780
|
|
20230712,102300,8831391090,14370,14370,14380,14370,979
|
|
20230712,102200,8817322770,14380,14380,14390,14370,4507
|
|
20230712,102100,8752514120,14370,14390,14400,14370,8361
|
|
20230712,102000,8632250110,14390,14400,14420,14390,2340
|
|
20230712,101900,8598539700,14400,14390,14410,14380,9546
|
|
20230712,101800,8461101370,14390,14380,14390,14380,607
|
|
20230712,101700,8452370980,14390,14360,14390,14360,8227
|
|
20230712,101600,8334066820,14360,14360,14370,14350,2060
|
|
20230712,101500,8304482820,14350,14330,14370,14330,9505
|
|
20230712,101400,8168071520,14340,14310,14340,14310,4023
|
|
20230712,101300,8110448930,14310,14320,14320,14310,1972
|
|
20230712,101200,8082217470,14320,14320,14330,14310,2401
|
|
20230712,101100,8047839670,14320,14320,14350,14320,2849
|
|
20230712,101000,8006997300,14320,14270,14320,14270,7051
|
|
20230712,100900,7906200440,14270,14270,14280,14260,2679
|
|
20230712,100800,7867975170,14270,14230,14270,14220,6472
|
|
20230712,100700,7775841650,14230,14240,14240,14220,10200
|
|
20230712,100600,7630726860,14230,14280,14280,14230,35713
|
|
20230712,100500,7121564890,14280,14280,14290,14280,4379
|
|
20230712,100400,7059032340,14280,14290,14290,14280,4313
|
|
20230712,100300,6997433710,14280,14310,14320,14280,22676
|
|
20230712,100200,6673218350,14310,14310,14320,14300,1708
|
|
20230712,100100,6648778920,14310,14310,14320,14300,5348
|
|
20230712,100000,6572265040,14310,14320,14320,14310,3040
|
|
20230712,095900,6528759520,14320,14330,14340,14310,8147
|
|
20230712,095800,6412073830,14330,14330,14340,14320,3041
|
|
20230712,095700,6368494530,14330,14320,14340,14320,3437
|
|
20230712,095600,6319242770,14330,14330,14330,14320,3390
|
|
20230712,095500,6270684530,14330,14340,14340,14330,2071
|
|
20230712,095400,6240998450,14340,14340,14340,14330,3752
|
|
20230712,095300,6187226690,14340,14360,14370,14340,22111
|
|
20230712,095200,5869725680,14370,14370,14370,14360,6513
|
|
20230712,095100,5776184690,14360,14370,14370,14360,1788
|
|
20230712,095000,5750499380,14360,14360,14370,14360,1631
|
|
20230712,094900,5727070660,14360,14360,14370,14350,6523
|
|
20230712,094800,5633396620,14370,14380,14410,14360,20991
|
|
20230712,094700,5331426320,14380,14390,14400,14380,3673
|
|
20230712,094600,5278573100,14400,14420,14430,14390,5977
|
|
20230712,094500,5192434460,14420,14450,14450,14420,3959
|
|
20230712,094400,5135264620,14450,14460,14470,14450,1786
|
|
20230712,094300,5109439280,14460,14450,14460,14450,3340
|
|
20230712,094200,5061154500,14460,14450,14460,14410,9031
|
|
20230712,094100,4930657070,14450,14390,14460,14390,8389
|
|
20230712,094000,4809619810,14390,14400,14400,14390,1618
|
|
20230712,093900,4786328510,14400,14400,14410,14400,2007
|
|
20230712,093800,4757426410,14400,14410,14420,14400,4633
|
|
20230712,093700,4690680640,14410,14410,14420,14410,1643
|
|
20230712,093600,4666994340,14410,14410,14430,14410,1907
|
|
20230712,093500,4639500770,14410,14420,14440,14410,3670
|
|
20230712,093400,4586562020,14430,14450,14460,14420,4184
|
|
20230712,093300,4526141450,14460,14440,14470,14430,6685
|
|
20230712,093200,4429521050,14440,14420,14440,14420,2995
|
|
20230712,093100,4386297230,14430,14420,14430,14410,6380
|
|
20230712,093000,4294288430,14420,14410,14430,14410,1988
|
|
20230712,092900,4265615700,14420,14420,14430,14410,5216
|
|
20230712,092800,4190387110,14420,14400,14420,14390,6825
|
|
20230712,092700,4092062670,14400,14360,14400,14350,6051
|
|
20230712,092600,4005110710,14360,14320,14370,14310,5331
|
|
20230712,092500,3928709570,14320,14330,14330,14310,10443
|
|
20230712,092400,3779192010,14330,14350,14360,14330,13750
|
|
20230712,092300,3582033330,14360,14370,14380,14350,5829
|
|
20230712,092200,3498299780,14370,14380,14410,14350,14045
|
|
20230712,092100,3296418340,14380,14400,14430,14380,4586
|
|
20230712,092000,3230398830,14410,14430,14430,14390,5294
|
|
20230712,091900,3154092920,14430,14390,14460,14390,6338
|
|
20230712,091800,3062619780,14400,14390,14430,14390,3117
|
|
20230712,091700,3017714870,14380,14360,14400,14360,2498
|
|
20230712,091600,2981780400,14370,14360,14400,14340,5837
|
|
20230712,091500,2897838540,14360,14400,14430,14350,9407
|
|
20230712,091400,2762677120,14400,14380,14450,14360,4185
|
|
20230712,091300,2702357430,14360,14400,14410,14310,9683
|
|
20230712,091200,2563310230,14410,14480,14500,14410,11170
|
|
20230712,091100,2401768990,14500,14460,14530,14450,11206
|
|
20230712,091000,2239362180,14460,14420,14470,14400,6218
|
|
20230712,090900,2149590480,14420,14380,14430,14360,7293
|
|
20230712,090800,2044567440,14380,14310,14380,14290,13957
|
|
20230712,090700,1844600880,14320,14340,14340,14290,21240
|
|
20230712,090600,1540711010,14340,14350,14350,14320,6811
|
|
20230712,090500,1443085650,14340,14350,14370,14340,6797
|
|
20230712,090400,1345535650,14370,14310,14370,14300,11906
|
|
20230712,090300,1174936270,14310,14260,14310,14260,21205
|
|
20230712,090200,872187970,14270,14330,14340,14260,19518
|
|
20230712,090100,593035070,14340,14360,14380,14330,14797
|
|
20230712,090000,380677930,14360,14440,14440,14350,24677
|