595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185200,204510930265,3610,3610,3610,3610,14261
|
|
20230712,185100,204510930265,3610,3610,3610,3610,0
|
|
20230712,185000,204510930265,3610,3610,3610,3610,0
|
|
20230712,184900,204510930265,3610,3610,3610,3610,0
|
|
20230712,184800,204510930265,3610,3610,3610,3610,0
|
|
20230712,184700,204510930265,3610,3610,3610,3610,0
|
|
20230712,184600,204510930265,3610,3610,3610,3610,0
|
|
20230712,184500,204510930265,3610,3610,3610,3610,0
|
|
20230712,184400,204510930265,3610,3610,3610,3610,0
|
|
20230712,184300,204510930265,3610,3610,3610,3610,0
|
|
20230712,184200,204510930265,3610,3610,3610,3610,0
|
|
20230712,184100,204510930265,3610,3610,3610,3610,0
|
|
20230712,184000,204510930265,3610,3610,3610,3610,0
|
|
20230712,183900,204510930265,3610,3610,3610,3610,0
|
|
20230712,183800,204510930265,3610,3610,3610,3610,0
|
|
20230712,183700,204510930265,3610,3610,3610,3610,0
|
|
20230712,183600,204510930265,3610,3610,3610,3610,0
|
|
20230712,183500,204510930265,3610,3610,3610,3610,0
|
|
20230712,183400,204510930265,3610,3610,3610,3610,0
|
|
20230712,183300,204510930265,3610,3610,3610,3610,0
|
|
20230712,183200,204510930265,3610,3610,3610,3610,0
|
|
20230712,183100,204510930265,3610,3610,3610,3610,0
|
|
20230712,183000,204510930265,3610,3610,3610,3610,0
|
|
20230712,182900,204510930265,3610,3610,3610,3610,0
|
|
20230712,182800,204510930265,3610,3610,3610,3610,0
|
|
20230712,182700,204510930265,3610,3610,3610,3610,0
|
|
20230712,182600,204510930265,3610,3610,3610,3610,0
|
|
20230712,182500,204510930265,3610,3610,3610,3610,0
|
|
20230712,182400,204510930265,3610,3610,3610,3610,0
|
|
20230712,182300,204510930265,3610,3610,3610,3610,0
|
|
20230712,182200,204510930265,3610,3610,3610,3610,14261
|
|
20230712,182100,204510930265,3610,3610,3610,3610,0
|
|
20230712,182000,204510930265,3610,3610,3610,3610,0
|
|
20230712,181900,204510930265,3610,3610,3610,3610,0
|
|
20230712,181800,204510930265,3610,3610,3610,3610,0
|
|
20230712,181700,204510930265,3610,3610,3610,3610,0
|
|
20230712,181600,204510930265,3610,3610,3610,3610,0
|
|
20230712,181500,204510930265,3610,3610,3610,3610,0
|
|
20230712,181400,204510930265,3610,3610,3610,3610,0
|
|
20230712,181300,204510930265,3610,3610,3610,3610,0
|
|
20230712,181200,204510930265,3610,3610,3610,3610,0
|
|
20230712,181100,204510930265,3610,3610,3610,3610,0
|
|
20230712,181000,204510930265,3610,3610,3610,3610,0
|
|
20230712,180900,204510930265,3610,3610,3610,3610,0
|
|
20230712,180800,204510930265,3610,3610,3610,3610,0
|
|
20230712,180700,204510930265,3610,3610,3610,3610,0
|
|
20230712,180600,204510930265,3610,3610,3610,3610,0
|
|
20230712,180500,204510930265,3610,3610,3610,3610,0
|
|
20230712,180400,204510930265,3610,3610,3610,3610,0
|
|
20230712,180300,204510930265,3610,3610,3610,3610,0
|
|
20230712,180200,204510930265,3610,3610,3610,3610,0
|
|
20230712,180100,204510930265,3610,3610,3610,3610,0
|
|
20230712,180000,204510930265,3610,3610,3610,3610,0
|
|
20230712,175900,204510930265,3610,3610,3610,3610,0
|
|
20230712,175800,204510930265,3610,3610,3610,3610,0
|
|
20230712,175700,204510930265,3610,3610,3610,3610,0
|
|
20230712,175600,204510930265,3610,3610,3610,3610,0
|
|
20230712,175500,204510930265,3610,3610,3610,3610,0
|
|
20230712,175400,204510930265,3610,3610,3610,3610,0
|
|
20230712,175300,204510930265,3610,3610,3610,3610,0
|
|
20230712,175200,204510930265,3610,3610,3610,3610,14261
|
|
20230712,175100,204510930265,3610,3610,3610,3610,0
|
|
20230712,175000,204510930265,3610,3610,3610,3610,0
|
|
20230712,174900,204510930265,3610,3610,3610,3610,0
|
|
20230712,174800,204510930265,3610,3610,3610,3610,0
|
|
20230712,174700,204510930265,3610,3610,3610,3610,0
|
|
20230712,174600,204510930265,3610,3610,3610,3610,0
|
|
20230712,174500,204510930265,3610,3610,3610,3610,0
|
|
20230712,174400,204510930265,3610,3610,3610,3610,0
|
|
20230712,174300,204510930265,3610,3610,3610,3610,0
|
|
20230712,174200,204510930265,3610,3610,3610,3610,0
|
|
20230712,174100,204510930265,3610,3610,3610,3610,0
|
|
20230712,174000,204510930265,3610,3610,3610,3610,0
|
|
20230712,173900,204510930265,3610,3610,3610,3610,0
|
|
20230712,173800,204510930265,3610,3610,3610,3610,0
|
|
20230712,173700,204510930265,3610,3610,3610,3610,0
|
|
20230712,173600,204510930265,3610,3610,3610,3610,0
|
|
20230712,173500,204510930265,3610,3610,3610,3610,0
|
|
20230712,173400,204510930265,3610,3610,3610,3610,0
|
|
20230712,173300,204510930265,3610,3610,3610,3610,0
|
|
20230712,173200,204510930265,3610,3610,3610,3610,0
|
|
20230712,173100,204510930265,3610,3610,3610,3610,0
|
|
20230712,173000,204510930265,3610,3610,3610,3610,0
|
|
20230712,172900,204510930265,3610,3610,3610,3610,0
|
|
20230712,172800,204510930265,3610,3610,3610,3610,0
|
|
20230712,172700,204510930265,3610,3610,3610,3610,0
|
|
20230712,172600,204510930265,3610,3610,3610,3610,0
|
|
20230712,172500,204510930265,3610,3610,3610,3610,0
|
|
20230712,172400,204510930265,3610,3610,3610,3610,0
|
|
20230712,172300,204510930265,3610,3610,3610,3610,0
|
|
20230712,172200,204510930265,3610,3610,3610,3610,14261
|
|
20230712,172100,204510930265,3610,3610,3610,3610,0
|
|
20230712,172000,204510930265,3610,3610,3610,3610,0
|
|
20230712,171900,204510930265,3610,3610,3610,3610,0
|
|
20230712,171800,204510930265,3610,3610,3610,3610,0
|
|
20230712,171700,204510930265,3610,3610,3610,3610,0
|
|
20230712,171600,204510930265,3610,3610,3610,3610,0
|
|
20230712,171500,204510930265,3610,3610,3610,3610,0
|
|
20230712,171400,204510930265,3610,3610,3610,3610,0
|
|
20230712,171300,204510930265,3610,3610,3610,3610,0
|
|
20230712,171200,204510930265,3610,3610,3610,3610,0
|
|
20230712,171100,204510930265,3610,3610,3610,3610,0
|
|
20230712,171000,204510930265,3610,3610,3610,3610,0
|
|
20230712,170900,204510930265,3610,3610,3610,3610,0
|
|
20230712,170800,204510930265,3610,3610,3610,3610,0
|
|
20230712,170700,204510930265,3610,3610,3610,3610,0
|
|
20230712,170600,204510930265,3610,3610,3610,3610,0
|
|
20230712,170500,204510930265,3610,3610,3610,3610,0
|
|
20230712,170400,204510930265,3610,3610,3610,3610,0
|
|
20230712,170300,204510930265,3610,3610,3610,3610,0
|
|
20230712,170200,204510930265,3610,3610,3610,3610,0
|
|
20230712,170100,204510930265,3610,3610,3610,3610,0
|
|
20230712,170000,204510930265,3610,3610,3610,3610,0
|
|
20230712,165900,204510930265,3610,3610,3610,3610,0
|
|
20230712,165800,204510930265,3610,3610,3610,3610,0
|
|
20230712,165700,204510930265,3610,3610,3610,3610,0
|
|
20230712,165600,204510930265,3610,3610,3610,3610,0
|
|
20230712,165500,204510930265,3610,3610,3610,3610,0
|
|
20230712,165400,204510930265,3610,3610,3610,3610,0
|
|
20230712,165300,204510930265,3610,3610,3610,3610,0
|
|
20230712,165200,204510930265,3610,3610,3610,3610,14261
|
|
20230712,165100,204510930265,3610,3610,3610,3610,0
|
|
20230712,165000,204510930265,3610,3610,3610,3610,0
|
|
20230712,164900,204510930265,3610,3610,3610,3610,0
|
|
20230712,164800,204510930265,3610,3610,3610,3610,0
|
|
20230712,164700,204510930265,3610,3610,3610,3610,0
|
|
20230712,164600,204510930265,3610,3610,3610,3610,0
|
|
20230712,164500,204510930265,3610,3610,3610,3610,0
|
|
20230712,164400,204510930265,3610,3610,3610,3610,0
|
|
20230712,164300,204510930265,3610,3610,3610,3610,0
|
|
20230712,164200,204510930265,3610,3610,3610,3610,0
|
|
20230712,164100,204510930265,3610,3610,3610,3610,0
|
|
20230712,164000,204510930265,3610,3610,3610,3610,0
|
|
20230712,163900,204510930265,3610,3610,3610,3610,0
|
|
20230712,163800,204510930265,3610,3610,3610,3610,0
|
|
20230712,163700,204510930265,3610,3610,3610,3610,0
|
|
20230712,163600,204510930265,3610,3610,3610,3610,0
|
|
20230712,163500,204510930265,3610,3610,3610,3610,0
|
|
20230712,163400,204510930265,3610,3610,3610,3610,0
|
|
20230712,163300,204510930265,3610,3610,3610,3610,0
|
|
20230712,163200,204510930265,3610,3610,3610,3610,0
|
|
20230712,163100,204510930265,3610,3610,3610,3610,0
|
|
20230712,163000,204510930265,3610,3610,3610,3610,0
|
|
20230712,162900,204510930265,3610,3610,3610,3610,0
|
|
20230712,162800,204510930265,3610,3610,3610,3610,0
|
|
20230712,162700,204510930265,3610,3610,3610,3610,0
|
|
20230712,162600,204510930265,3610,3610,3610,3610,0
|
|
20230712,162500,204510930265,3610,3610,3610,3610,0
|
|
20230712,162400,204510930265,3610,3610,3610,3610,0
|
|
20230712,162300,204510930265,3610,3610,3610,3610,0
|
|
20230712,162200,204510930265,3610,3610,3610,3610,14261
|
|
20230712,162100,204510930265,3610,3610,3610,3610,0
|
|
20230712,162000,204510930265,3610,3610,3610,3610,0
|
|
20230712,161900,204510930265,3610,3610,3610,3610,0
|
|
20230712,161800,204510930265,3610,3610,3610,3610,0
|
|
20230712,161700,204510930265,3610,3610,3610,3610,0
|
|
20230712,161600,204510930265,3610,3610,3610,3610,0
|
|
20230712,161500,204510930265,3610,3610,3610,3610,0
|
|
20230712,161400,204510930265,3610,3610,3610,3610,0
|
|
20230712,161300,204510930265,3610,3610,3610,3610,0
|
|
20230712,161200,204510930265,3610,3610,3610,3610,0
|
|
20230712,161100,204510930265,3610,3610,3610,3610,0
|
|
20230712,161000,204510930265,3610,3610,3610,3610,0
|
|
20230712,160900,204510930265,3610,3610,3610,3610,0
|
|
20230712,160800,204510930265,3610,3610,3610,3610,0
|
|
20230712,160700,204510930265,3610,3610,3610,3610,0
|
|
20230712,160600,204510930265,3610,3610,3610,3610,0
|
|
20230712,160500,204510930265,3610,3610,3610,3610,0
|
|
20230712,160400,204510930265,3610,3610,3610,3610,0
|
|
20230712,160300,204510930265,3610,3610,3610,3610,0
|
|
20230712,160200,204510930265,3610,3610,3610,3610,0
|
|
20230712,160100,204510930265,3610,3610,3610,3610,0
|
|
20230712,160000,204510930265,3610,3610,3610,3610,0
|
|
20230712,155900,204510930265,3610,3610,3610,3610,0
|
|
20230712,155800,204510930265,3610,3610,3610,3610,0
|
|
20230712,155700,204510930265,3610,3610,3610,3610,0
|
|
20230712,155600,204510930265,3610,3610,3610,3610,0
|
|
20230712,155500,204510930265,3610,3610,3610,3610,0
|
|
20230712,155400,204510930265,3610,3610,3610,3610,0
|
|
20230712,155300,204510930265,3610,3610,3610,3610,0
|
|
20230712,155200,204510930265,3610,3610,3610,3610,14261
|
|
20230712,155100,204510930265,3610,3610,3610,3610,0
|
|
20230712,155000,204510930265,3610,3610,3610,3610,0
|
|
20230712,154900,204510930265,3610,3610,3610,3610,0
|
|
20230712,154800,204510930265,3610,3610,3610,3610,0
|
|
20230712,154700,204510930265,3610,3610,3610,3610,0
|
|
20230712,154600,204510930265,3610,3610,3610,3610,0
|
|
20230712,154500,204510930265,3610,3610,3610,3610,0
|
|
20230712,154400,204510930265,3610,3610,3610,3610,0
|
|
20230712,154300,204510930265,3610,3610,3610,3610,0
|
|
20230712,154200,204510930265,3610,3610,3610,3610,0
|
|
20230712,154100,204510930265,3610,3610,3610,3610,0
|
|
20230712,154000,204510930265,3610,3610,3610,3610,0
|
|
20230712,153900,204510930265,3610,3610,3610,3610,0
|
|
20230712,153800,204510930265,3610,3610,3610,3610,0
|
|
20230712,153700,204510930265,3610,3610,3610,3610,0
|
|
20230712,153600,204510930265,3610,3610,3610,3610,0
|
|
20230712,153500,204510930265,3610,3610,3610,3610,0
|
|
20230712,153400,204510930265,3610,3610,3610,3610,0
|
|
20230712,153300,204510930265,3610,3610,3610,3610,0
|
|
20230712,153200,204510930265,3610,3610,3610,3610,0
|
|
20230712,153100,204510930265,3610,3610,3610,3610,0
|
|
20230712,153000,204510930265,3610,3610,3610,3610,14261
|
|
20230712,152900,204459448055,3610,3610,3610,3610,0
|
|
20230712,152800,204459448055,3610,3610,3610,3610,0
|
|
20230712,152700,204459448055,3610,3610,3610,3610,0
|
|
20230712,152600,204459448055,3610,3610,3610,3610,0
|
|
20230712,152500,204459448055,3610,3610,3610,3610,0
|
|
20230712,152400,204459448055,3610,3610,3610,3610,0
|
|
20230712,152300,204459448055,3610,3610,3610,3610,0
|
|
20230712,152200,204459448055,3610,3610,3610,3610,0
|
|
20230712,152100,204459448055,3610,3610,3610,3610,0
|
|
20230712,152000,204459448055,3610,3610,3610,3610,0
|
|
20230712,151900,204459448055,3610,3610,3610,3610,12594
|
|
20230712,151800,204413983715,3610,3610,3610,3610,14850
|
|
20230712,151700,204360375215,3610,3610,3610,3610,11909
|
|
20230712,151600,204317383725,3610,3610,3610,3610,471
|
|
20230712,151500,204315683415,3610,3610,3610,3610,6785
|
|
20230712,151400,204291189565,3610,3610,3610,3610,5973
|
|
20230712,151300,204269627035,3610,3610,3610,3610,8445
|
|
20230712,151200,204239140585,3610,3610,3610,3610,5175
|
|
20230712,151100,204220458835,3610,3610,3610,3610,519
|
|
20230712,151000,204218585245,3610,3610,3610,3610,5586
|
|
20230712,150900,204198419785,3610,3610,3610,3610,1372
|
|
20230712,150800,204193466865,3610,3610,3610,3610,4976
|
|
20230712,150700,204175503505,3610,3610,3610,3610,141
|
|
20230712,150600,204174994495,3610,3610,3610,3610,132
|
|
20230712,150500,204174517975,3610,3610,3610,3610,913
|
|
20230712,150400,204171222045,3610,3610,3610,3610,955
|
|
20230712,150300,204167774495,3610,3610,3610,3610,4870
|
|
20230712,150200,204150193795,3610,3610,3610,3610,485
|
|
20230712,150100,204148442945,3610,3610,3610,3610,428
|
|
20230712,150000,204146897865,3610,3610,3610,3610,790
|
|
20230712,145900,204144045965,3610,3610,3610,3610,1410
|
|
20230712,145800,204138955865,3610,3610,3610,3610,4329
|
|
20230712,145700,204123328175,3610,3610,3610,3610,295
|
|
20230712,145600,204122263225,3610,3610,3610,3610,447
|
|
20230712,145500,204120649555,3610,3610,3610,3610,1269
|
|
20230712,145400,204116068465,3610,3610,3610,3610,5645
|
|
20230712,145300,204095690015,3610,3610,3610,3610,16972
|
|
20230712,145200,204034421095,3610,3610,3610,3610,1392
|
|
20230712,145100,204029395975,3610,3610,3610,3610,1643
|
|
20230712,145000,204023464745,3610,3610,3610,3610,3257
|
|
20230712,144900,204011706975,3610,3610,3610,3610,4253
|
|
20230712,144800,203996353645,3610,3610,3610,3610,1131
|
|
20230712,144700,203992270735,3610,3610,3610,3610,19365
|
|
20230712,144600,203922363085,3610,3610,3610,3610,12683
|
|
20230712,144500,203876577455,3610,3610,3610,3610,133388
|
|
20230712,144400,203395046775,3610,3610,3610,3610,67
|
|
20230712,144300,203394804905,3610,3610,3610,3610,250
|
|
20230712,144200,203393902405,3610,3610,3610,3610,608
|
|
20230712,144100,203391707525,3610,3610,3610,3610,574
|
|
20230712,144000,203389635385,3610,3610,3610,3610,1502
|
|
20230712,143900,203384213165,3610,3610,3610,3610,351
|
|
20230712,143800,203382946055,3610,3610,3610,3610,49
|
|
20230712,143700,203382769165,3610,3610,3610,3610,67
|
|
20230712,143600,203382527295,3610,3610,3610,3610,202
|
|
20230712,143500,203381798075,3610,3610,3610,3610,111
|
|
20230712,143400,203381397365,3610,3610,3610,3610,234
|
|
20230712,143300,203380552625,3610,3610,3610,3610,175
|
|
20230712,143200,203379920875,3610,3610,3610,3610,337
|
|
20230712,143100,203378704305,3610,3610,3610,3610,7
|
|
20230712,143000,203378679035,3610,3610,3610,3610,913
|
|
20230712,142900,203375383105,3610,3610,3610,3610,1916
|
|
20230712,142800,203368466345,3610,3610,3610,3610,1122
|
|
20230712,142700,203364415925,3610,3610,3610,3610,3987
|
|
20230712,142600,203350022855,3610,3610,3610,3610,1068
|
|
20230712,142500,203346167375,3610,3610,3610,3610,5954
|
|
20230712,142400,203324673435,3610,3610,3610,3610,40
|
|
20230712,142300,203324529035,3610,3610,3610,3610,600
|
|
20230712,142200,203322363035,3610,3610,3610,3610,31
|
|
20230712,142100,203322251125,3610,3610,3610,3610,402
|
|
20230712,142000,203320799905,3610,3610,3610,3610,1381
|
|
20230712,141900,203315814495,3610,3610,3610,3610,4367
|
|
20230712,141800,203300049625,3610,3610,3610,3610,2513
|
|
20230712,141700,203290977695,3610,3610,3610,3610,397
|
|
20230712,141600,203289544525,3610,3610,3610,3610,401
|
|
20230712,141500,203288096915,3610,3610,3610,3610,1170
|
|
20230712,141400,203283873215,3610,3610,3610,3610,682
|
|
20230712,141300,203281411195,3610,3610,3610,3610,4221
|
|
20230712,141200,203266173385,3610,3610,3610,3610,6102
|
|
20230712,141100,203244145165,3610,3610,3610,3610,2004
|
|
20230712,141000,203236910725,3610,3610,3610,3610,876
|
|
20230712,140900,203233748365,3610,3610,3610,3610,542
|
|
20230712,140800,203231791745,3610,3610,3610,3610,269
|
|
20230712,140700,203230820655,3610,3610,3610,3610,3511
|
|
20230712,140600,203218145945,3610,3610,3610,3610,4560
|
|
20230712,140500,203201684345,3610,3610,3610,3610,2278
|
|
20230712,140400,203193460765,3610,3610,3610,3610,2273
|
|
20230712,140300,203185255235,3610,3610,3610,3610,215
|
|
20230712,140200,203184479085,3610,3610,3610,3610,6477
|
|
20230712,140100,203161097115,3610,3610,3610,3610,1173
|
|
20230712,140000,203156862585,3610,3610,3610,3610,537
|
|
20230712,135900,203154924015,3610,3610,3610,3610,227
|
|
20230712,135800,203154104545,3610,3610,3610,3610,1679
|
|
20230712,135700,203148043355,3610,3610,3610,3610,1313
|
|
20230712,135600,203143303425,3610,3610,3610,3610,3434
|
|
20230712,135500,203130906685,3610,3610,3610,3610,2780
|
|
20230712,135400,203120870885,3610,3610,3610,3610,1699
|
|
20230712,135300,203114737495,3610,3610,3610,3610,184
|
|
20230712,135200,203114073255,3610,3610,3610,3610,1402
|
|
20230712,135100,203109012035,3610,3610,3610,3610,2597
|
|
20230712,135000,203099636865,3610,3610,3610,3610,914
|
|
20230712,134900,203096337325,3610,3610,3610,3610,6847
|
|
20230712,134800,203071619655,3610,3610,3610,3610,828
|
|
20230712,134700,203068630575,3610,3610,3610,3610,576
|
|
20230712,134600,203066551215,3610,3610,3610,3610,560
|
|
20230712,134500,203064529615,3610,3610,3610,3610,2030
|
|
20230712,134400,203057201315,3610,3610,3610,3610,2201
|
|
20230712,134300,203049255705,3610,3610,3610,3610,10949
|
|
20230712,134200,203009729815,3610,3610,3610,3610,741
|
|
20230712,134100,203007054805,3610,3610,3610,3610,2901
|
|
20230712,134000,202996582195,3610,3610,3610,3610,62
|
|
20230712,133900,202996358375,3610,3610,3610,3610,1060
|
|
20230712,133800,202992531775,3610,3610,3610,3610,1102
|
|
20230712,133700,202988553555,3610,3610,3610,3610,5393
|
|
20230712,133600,202969084825,3610,3610,3610,3610,13314
|
|
20230712,133500,202921021285,3610,3610,3610,3610,2145
|
|
20230712,133400,202913277835,3610,3610,3610,3610,3209
|
|
20230712,133300,202901693345,3610,3610,3610,3610,5396
|
|
20230712,133200,202882213785,3610,3610,3610,3610,4406
|
|
20230712,133100,202866308125,3610,3610,3610,3610,2001
|
|
20230712,133000,202859084515,3610,3610,3610,3610,19245
|
|
20230712,132900,202789610065,3610,3610,3610,3610,2810
|
|
20230712,132800,202779465965,3610,3610,3610,3610,4338
|
|
20230712,132700,202763805785,3610,3610,3610,3610,1167
|
|
20230712,132600,202759592915,3610,3610,3610,3610,2766
|
|
20230712,132500,202749607655,3610,3610,3610,3610,181
|
|
20230712,132400,202748954245,3610,3610,3610,3610,3267
|
|
20230712,132300,202737160375,3610,3610,3610,3610,19690
|
|
20230712,132200,202666079475,3610,3610,3610,3610,3503
|
|
20230712,132100,202653433645,3610,3610,3610,3610,3142
|
|
20230712,132000,202642091025,3610,3610,3610,3610,4192
|
|
20230712,131900,202626957905,3610,3610,3610,3610,5690
|
|
20230712,131800,202606417005,3610,3610,3610,3610,3041
|
|
20230712,131700,202595438995,3610,3610,3610,3610,5367
|
|
20230712,131600,202576064125,3610,3610,3610,3610,5497
|
|
20230712,131500,202556219955,3610,3610,3610,3610,1515
|
|
20230712,131400,202550750805,3610,3610,3610,3610,1827
|
|
20230712,131300,202544155335,3610,3610,3610,3610,5129
|
|
20230712,131200,202525639645,3610,3610,3610,3610,8555
|
|
20230712,131100,202494756095,3610,3610,3610,3610,10345
|
|
20230712,131000,202457410645,3610,3610,3610,3610,9188
|
|
20230712,130900,202424241965,3610,3610,3610,3610,5147
|
|
20230712,130800,202405661295,3610,3610,3610,3610,14504
|
|
20230712,130700,202353301855,3610,3610,3610,3610,2233
|
|
20230712,130600,202345240725,3610,3610,3610,3610,2514
|
|
20230712,130500,202336165185,3610,3610,3610,3610,8888
|
|
20230712,130400,202304079505,3610,3610,3610,3610,9964
|
|
20230712,130300,202268109465,3610,3610,3610,3610,1607
|
|
20230712,130200,202262308195,3610,3610,3610,3610,5174
|
|
20230712,130100,202243630055,3610,3610,3610,3610,7022
|
|
20230712,130000,202218280635,3610,3610,3610,3610,3129
|
|
20230712,125900,202206984945,3610,3610,3610,3610,11698
|
|
20230712,125800,202164755165,3610,3610,3610,3610,5909
|
|
20230712,125700,202143423675,3610,3610,3610,3610,6481
|
|
20230712,125600,202120027265,3610,3610,3610,3610,4375
|
|
20230712,125500,202104233515,3610,3610,3610,3610,4428
|
|
20230712,125400,202088248435,3610,3610,3610,3610,7218
|
|
20230712,125300,202062191455,3610,3610,3610,3610,16273
|
|
20230712,125200,202003445925,3610,3610,3610,3610,94887
|
|
20230712,125100,201660903855,3610,3610,3610,3610,5065
|
|
20230712,125000,201642619205,3610,3610,3610,3610,5481
|
|
20230712,124900,201622832795,3610,3610,3610,3610,6247
|
|
20230712,124800,201600281125,3610,3610,3610,3610,2854
|
|
20230712,124700,201589978185,3610,3610,3610,3610,22810
|
|
20230712,124600,201507634085,3610,3610,3610,3610,20623
|
|
20230712,124500,201433185055,3610,3610,3610,3610,11996
|
|
20230712,124400,201389879495,3610,3610,3610,3610,49852
|
|
20230712,124300,201209913775,3610,3610,3610,3610,18041
|
|
20230712,124200,201144785765,3610,3610,3610,3610,17059
|
|
20230712,124100,201083202775,3610,3610,3610,3610,52580
|
|
20230712,124000,200893388975,3610,3610,3610,3610,79900
|
|
20230712,123900,200604949975,3610,3590,3610,3585,2682082
|
|
20230712,123800,190932324305,3590,3585,3590,3585,132279
|
|
20230712,123700,190457673320,3585,3560,3585,3560,250294
|
|
20230712,123600,189563286045,3560,3565,3565,3555,116255
|
|
20230712,123500,189149453560,3560,3565,3565,3555,77323
|
|
20230712,123400,188874216950,3565,3565,3570,3560,72682
|
|
20230712,123300,188615245725,3565,3565,3570,3555,106621
|
|
20230712,123200,188235410990,3560,3575,3575,3560,89845
|
|
20230712,123100,187915038370,3575,3575,3575,3565,80035
|
|
20230712,123000,187629296485,3570,3575,3580,3565,69453
|
|
20230712,122900,187381243830,3580,3570,3580,3565,103277
|
|
20230712,122800,187012431465,3570,3565,3575,3560,119389
|
|
20230712,122700,186586146145,3560,3575,3575,3560,52629
|
|
20230712,122600,186398442860,3575,3535,3580,3535,204859
|
|
20230712,122500,185669311275,3540,3550,3555,3535,231715
|
|
20230712,122400,184847913295,3550,3560,3570,3550,119077
|
|
20230712,122300,184424246010,3555,3565,3570,3555,127126
|
|
20230712,122200,183971729535,3565,3560,3580,3555,164862
|
|
20230712,122100,183383516755,3560,3545,3580,3540,159941
|
|
20230712,122000,182813771350,3545,3550,3565,3530,298858
|
|
20230712,121900,181753845110,3555,3565,3590,3550,383967
|
|
20230712,121800,180382347035,3570,3555,3575,3550,501131
|
|
20230712,121700,178598719880,3555,3520,3555,3500,485061
|
|
20230712,121600,176886829240,3515,3510,3530,3505,298643
|
|
20230712,121500,175837444025,3510,3510,3510,3510,0
|
|
20230712,121400,175837444025,3510,3450,3510,3450,800214
|
|
20230712,121300,173041779615,3450,3465,3480,3450,239600
|
|
20230712,121200,172210852315,3470,3450,3470,3435,258906
|
|
20230712,121100,171316376060,3445,3425,3450,3420,213224
|
|
20230712,121000,170583820070,3425,3400,3430,3390,125869
|
|
20230712,120900,170154333890,3395,3420,3440,3395,226677
|
|
20230712,120800,169381497665,3415,3440,3450,3415,235804
|
|
20230712,120700,168572153900,3440,3455,3460,3420,207158
|
|
20230712,120600,167858883160,3450,3440,3460,3425,454845
|
|
20230712,120500,166291847995,3435,3365,3440,3365,365819
|
|
20230712,120400,165045342265,3370,3370,3375,3365,45014
|
|
20230712,120300,164893608605,3370,3370,3380,3365,123885
|
|
20230712,120200,164475877695,3365,3345,3370,3345,81255
|
|
20230712,120100,164202549505,3350,3330,3355,3330,44887
|
|
20230712,120000,164052314090,3335,3340,3355,3315,67649
|
|
20230712,115900,163826787450,3345,3340,3355,3330,57466
|
|
20230712,115800,163634792230,3345,3350,3350,3335,10145
|
|
20230712,115700,163600885725,3350,3340,3355,3335,28693
|
|
20230712,115600,163504882875,3340,3340,3345,3335,17904
|
|
20230712,115500,163445086470,3325,3315,3340,3315,36094
|
|
20230712,115400,163325148990,3320,3320,3330,3310,58185
|
|
20230712,115300,163132077360,3320,3340,3345,3320,78250
|
|
20230712,115200,162871057505,3345,3325,3345,3325,29261
|
|
20230712,115100,162773353435,3325,3325,3335,3320,51227
|
|
20230712,115000,162602942855,3325,3335,3340,3325,42174
|
|
20230712,114900,162462421370,3335,3345,3350,3330,45405
|
|
20230712,114800,162310838065,3345,3360,3360,3345,26465
|
|
20230712,114700,162222123660,3355,3365,3370,3355,39275
|
|
20230712,114600,162090192840,3365,3370,3375,3360,31788
|
|
20230712,114500,161983158710,3370,3375,3375,3360,37658
|
|
20230712,114400,161856327675,3370,3350,3375,3340,105985
|
|
20230712,114300,161499720735,3345,3365,3380,3345,120809
|
|
20230712,114200,161093223065,3370,3350,3370,3350,82505
|
|
20230712,114100,160816171005,3350,3335,3360,3335,70785
|
|
20230712,114000,160578974020,3340,3320,3340,3320,59698
|
|
20230712,113900,160380088065,3325,3305,3330,3300,82143
|
|
20230712,113800,160108226125,3305,3315,3320,3305,75720
|
|
20230712,113700,159857387955,3315,3325,3325,3315,62986
|
|
20230712,113600,159648420160,3320,3335,3335,3320,49239
|
|
20230712,113500,159484674330,3330,3330,3335,3320,40636
|
|
20230712,113400,159349454270,3335,3340,3345,3330,37061
|
|
20230712,113300,159225733675,3345,3320,3345,3315,74318
|
|
20230712,113200,158978162260,3320,3330,3330,3310,69189
|
|
20230712,113100,158748622135,3325,3335,3335,3320,105981
|
|
20230712,113000,158396049100,3335,3345,3350,3335,80778
|
|
20230712,112900,158126327230,3345,3355,3355,3335,103799
|
|
20230712,112800,157779376715,3350,3355,3355,3350,46858
|
|
20230712,112700,157622280625,3355,3365,3370,3350,79326
|
|
20230712,112600,157355836805,3370,3365,3375,3360,81595
|
|
20230712,112500,157081146250,3360,3355,3375,3355,42143
|
|
20230712,112400,156939396420,3355,3355,3365,3345,86727
|
|
20230712,112300,156648675475,3355,3380,3390,3345,234235
|
|
20230712,112200,155861070155,3385,3395,3410,3380,229948
|
|
20230712,112100,155080341180,3395,3375,3400,3370,231880
|
|
20230712,112000,154294207565,3370,3380,3380,3365,53523
|
|
20230712,111900,154113787765,3380,3375,3390,3360,176744
|
|
20230712,111800,153516660840,3370,3395,3395,3355,156150
|
|
20230712,111700,152989671915,3390,3355,3395,3350,236219
|
|
20230712,111600,152192959015,3355,3340,3355,3330,145406
|
|
20230712,111500,151706844460,3345,3340,3345,3330,68420
|
|
20230712,111400,151478289645,3340,3325,3340,3325,31384
|
|
20230712,111300,151373648460,3325,3310,3330,3310,59227
|
|
20230712,111200,151177226385,3315,3330,3340,3315,85060
|
|
20230712,111100,150894342705,3335,3345,3350,3330,91375
|
|
20230712,111000,150589080065,3340,3325,3345,3310,100251
|
|
20230712,110900,150255987410,3325,3325,3330,3320,67097
|
|
20230712,110800,150032968760,3325,3340,3350,3320,154582
|
|
20230712,110700,149517953985,3340,3380,3390,3340,202917
|
|
20230712,110600,148836695315,3380,3380,3405,3375,462747
|
|
20230712,110500,147267306560,3380,3350,3385,3340,345704
|
|
20230712,110400,146102509575,3345,3345,3350,3330,166322
|
|
20230712,110300,145547007740,3350,3330,3355,3320,181919
|
|
20230712,110200,144939510775,3330,3300,3330,3295,119964
|
|
20230712,110100,144541390130,3295,3290,3300,3285,32643
|
|
20230712,110000,144433875325,3290,3295,3300,3290,33599
|
|
20230712,105900,144323296690,3295,3300,3305,3280,56306
|
|
20230712,105800,144138146810,3300,3305,3310,3290,52513
|
|
20230712,105700,143964768340,3305,3330,3335,3305,93785
|
|
20230712,105600,143652778535,3330,3300,3330,3295,85359
|
|
20230712,105500,143369922975,3300,3285,3300,3275,170982
|
|
20230712,105400,142809186750,3285,3295,3300,3285,95225
|
|
20230712,105300,142495609690,3300,3315,3325,3290,101470
|
|
20230712,105200,142160481120,3315,3300,3325,3300,100803
|
|
20230712,105100,141826254065,3305,3305,3315,3300,87536
|
|
20230712,105000,141536897165,3300,3300,3330,3300,110052
|
|
20230712,104900,141172495920,3310,3325,3340,3295,202879
|
|
20230712,104800,140498654335,3320,3365,3365,3305,295185
|
|
20230712,104700,139516333690,3365,3315,3365,3310,338348
|
|
20230712,104600,138387095965,3315,3285,3320,3285,285582
|
|
20230712,104500,137442879250,3290,3280,3295,3275,171727
|
|
20230712,104400,136878197240,3280,3255,3290,3245,99810
|
|
20230712,104300,136551344470,3250,3250,3255,3240,49854
|
|
20230712,104200,136389615235,3250,3255,3260,3235,85528
|
|
20230712,104100,136111945355,3260,3245,3260,3240,61800
|
|
20230712,104000,135911167130,3245,3230,3250,3225,65260
|
|
20230712,103900,135699996865,3235,3240,3245,3220,91287
|
|
20230712,103800,135404874135,3240,3265,3265,3240,107145
|
|
20230712,103700,135056715045,3260,3285,3285,3260,96091
|
|
20230712,103600,134742567820,3285,3245,3285,3245,112961
|
|
20230712,103500,134373240030,3250,3280,3280,3240,107015
|
|
20230712,103400,134023999870,3270,3240,3280,3240,172621
|
|
20230712,103300,133460184945,3240,3240,3245,3220,88124
|
|
20230712,103200,133175026210,3240,3240,3250,3235,146903
|
|
20230712,103100,132698995555,3245,3185,3245,3180,130628
|
|
20230712,103000,132279493545,3180,3190,3190,3155,173092
|
|
20230712,102900,131730398000,3190,3195,3205,3185,86789
|
|
20230712,102800,131453160915,3200,3210,3220,3180,121576
|
|
20230712,102700,131064345275,3215,3205,3220,3200,81310
|
|
20230712,102600,130803448415,3210,3225,3225,3175,262742
|
|
20230712,102500,129963312740,3220,3225,3240,3220,55591
|
|
20230712,102400,129783775970,3230,3205,3240,3205,130104
|
|
20230712,102300,129364243945,3205,3260,3265,3205,259778
|
|
20230712,102200,128526857745,3255,3290,3290,3250,134498
|
|
20230712,102100,128087298215,3290,3260,3295,3260,52655
|
|
20230712,102000,127914530965,3265,3295,3310,3260,146823
|
|
20230712,101900,127431703315,3295,3280,3300,3250,134283
|
|
20230712,101800,126992010250,3290,3305,3320,3280,192649
|
|
20230712,101700,126355117565,3310,3330,3335,3295,221554
|
|
20230712,101600,125619812015,3330,3295,3335,3290,382423
|
|
20230712,101500,124354070770,3295,3275,3295,3275,163485
|
|
20230712,101400,123816287885,3280,3265,3285,3260,65815
|
|
20230712,101300,123600804280,3265,3295,3300,3260,329680
|
|
20230712,101200,122517925020,3290,3275,3295,3270,226477
|
|
20230712,101100,121774049610,3275,3265,3280,3255,227453
|
|
20230712,101000,121030646680,3265,3205,3270,3200,222403
|
|
20230712,100900,120310136075,3205,3210,3215,3195,87625
|
|
20230712,100800,120029302675,3215,3210,3225,3205,114372
|
|
20230712,100700,119661421125,3210,3175,3215,3175,168951
|
|
20230712,100600,119120527855,3175,3180,3190,3150,296107
|
|
20230712,100500,118183369540,3180,3210,3210,3155,468429
|
|
20230712,100400,116695361065,3210,3200,3220,3200,128324
|
|
20230712,100300,116283612550,3205,3230,3245,3200,230185
|
|
20230712,100200,115542808055,3240,3245,3270,3235,191341
|
|
20230712,100100,114920959015,3250,3225,3250,3220,146721
|
|
20230712,100000,114447486205,3230,3265,3280,3215,264943
|
|
20230712,095900,113588156445,3265,3245,3270,3240,145026
|
|
20230712,095800,113116140775,3245,3260,3270,3240,192406
|
|
20230712,095700,112490962820,3255,3260,3270,3240,166647
|
|
20230712,095600,111948457380,3260,3290,3295,3260,96838
|
|
20230712,095500,111631228930,3290,3275,3300,3270,85058
|
|
20230712,095400,111351996370,3270,3315,3315,3270,178782
|
|
20230712,095300,110762745970,3315,3280,3315,3270,218943
|
|
20230712,095200,110042543915,3280,3230,3285,3220,237478
|
|
20230712,095100,109267799435,3220,3230,3240,3205,383070
|
|
20230712,095000,108034825430,3230,3275,3285,3225,405540
|
|
20230712,094900,106718601240,3275,3320,3340,3275,170901
|
|
20230712,094800,106153793745,3315,3330,3350,3310,209460
|
|
20230712,094700,105455782680,3330,3315,3340,3310,254595
|
|
20230712,094600,104609633360,3310,3270,3315,3260,368435
|
|
20230712,094500,103399234900,3265,3315,3325,3255,700735
|
|
20230712,094400,101099458880,3325,3320,3350,3315,373340
|
|
20230712,094300,99856417925,3320,3380,3380,3320,436501
|
|
20230712,094200,98393424910,3380,3370,3380,3355,272564
|
|
20230712,094100,97476208530,3370,3360,3395,3360,217683
|
|
20230712,094000,96740637210,3360,3435,3435,3360,374944
|
|
20230712,093900,95469044735,3440,3375,3445,3370,474153
|
|
20230712,093800,93846298285,3375,3430,3435,3375,296103
|
|
20230712,093700,92836943575,3435,3350,3450,3335,627110
|
|
20230712,093600,90711000645,3345,3390,3390,3330,584403
|
|
20230712,093500,88752318505,3390,3405,3435,3380,332814
|
|
20230712,093400,87621067190,3425,3390,3450,3370,679562
|
|
20230712,093300,85300006155,3400,3465,3480,3375,938683
|
|
20230712,093200,82090144650,3465,3450,3500,3430,1301310
|
|
20230712,093100,77582064445,3450,3350,3460,3335,1506802
|
|
20230712,093000,72454657580,3350,3265,3390,3255,775343
|
|
20230712,092900,69865559165,3265,3335,3345,3215,826404
|
|
20230712,092800,67146513275,3340,3245,3395,3235,1320381
|
|
20230712,092700,62752049005,3245,3190,3270,3180,662866
|
|
20230712,092600,60607026495,3190,3250,3265,3150,895812
|
|
20230712,092500,57737153860,3245,3195,3295,3165,2121365
|
|
20230712,092400,50909018840,3195,3195,3195,3195,0
|
|
20230712,092300,50909018840,3195,3185,3195,3185,198655
|
|
20230712,092200,50274881340,3185,3120,3190,3110,1326273
|
|
20230712,092100,46090665300,3115,3050,3120,3020,1077068
|
|
20230712,092000,42786326660,3050,3010,3050,2985,523425
|
|
20230712,091900,41204413650,3015,2985,3015,2970,286582
|
|
20230712,091800,40346354735,2985,2985,3000,2970,228563
|
|
20230712,091700,39663193890,2990,2995,3000,2945,273583
|
|
20230712,091600,38849145770,2990,2975,3015,2960,650228
|
|
20230712,091500,36902857540,2975,2915,2980,2900,409622
|
|
20230712,091400,35693593140,2915,2940,2945,2890,232183
|
|
20230712,091300,35016201530,2945,2925,2945,2910,272825
|
|
20230712,091200,34216413320,2925,2890,2925,2880,240732
|
|
20230712,091100,33518717490,2885,2890,2895,2825,643319
|
|
20230712,091000,31681133990,2885,2935,2935,2885,567345
|
|
20230712,090900,30028895220,2935,2980,2985,2910,419166
|
|
20230712,090800,28790523930,2980,2960,2985,2955,238729
|
|
20230712,090700,28079822365,2960,2910,2965,2910,369592
|
|
20230712,090600,26991975375,2915,2975,2990,2890,881966
|
|
20230712,090500,24410069930,2975,3000,3020,2970,420783
|
|
20230712,090400,23152315390,2995,3040,3045,2985,692922
|
|
20230712,090300,21059299460,3035,3035,3050,2990,800167
|
|
20230712,090200,18648504955,3030,3045,3080,2975,1600710
|
|
20230712,090100,13800255735,3040,2975,3050,2945,1874591
|
|
20230712,090000,8175873555,2970,2905,2990,2880,2803112
|