652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,194800,10284577890,2630,2630,2630,2630,0
|
|
20230712,194700,10284577890,2630,2630,2630,2630,0
|
|
20230712,194600,10284577890,2630,2630,2630,2630,0
|
|
20230712,194500,10284577890,2630,2630,2630,2630,0
|
|
20230712,194400,10284577890,2630,2630,2630,2630,0
|
|
20230712,194300,10284577890,2630,2630,2630,2630,0
|
|
20230712,194200,10284577890,2630,2630,2630,2630,0
|
|
20230712,194100,10284577890,2630,2630,2630,2630,0
|
|
20230712,194000,10284577890,2630,2630,2630,2630,0
|
|
20230712,193900,10284577890,2630,2630,2630,2630,0
|
|
20230712,193800,10284577890,2630,2630,2630,2630,0
|
|
20230712,193700,10284577890,2630,2630,2630,2630,0
|
|
20230712,193600,10284577890,2630,2630,2630,2630,0
|
|
20230712,193500,10284577890,2630,2630,2630,2630,0
|
|
20230712,193400,10284577890,2630,2630,2630,2630,0
|
|
20230712,193300,10284577890,2630,2630,2630,2630,0
|
|
20230712,193200,10284577890,2630,2630,2630,2630,0
|
|
20230712,193100,10284577890,2630,2630,2630,2630,0
|
|
20230712,193000,10284577890,2630,2630,2630,2630,0
|
|
20230712,192900,10284577890,2630,2630,2630,2630,0
|
|
20230712,192800,10284577890,2630,2630,2630,2630,0
|
|
20230712,192700,10284577890,2630,2630,2630,2630,0
|
|
20230712,192600,10284577890,2630,2630,2630,2630,0
|
|
20230712,192500,10284577890,2630,2630,2630,2630,0
|
|
20230712,192400,10284577890,2630,2630,2630,2630,0
|
|
20230712,192300,10284577890,2630,2630,2630,2630,0
|
|
20230712,192200,10284577890,2630,2630,2630,2630,0
|
|
20230712,192100,10284577890,2630,2630,2630,2630,0
|
|
20230712,192000,10284577890,2630,2630,2630,2630,0
|
|
20230712,191900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,191800,10284577890,2630,2630,2630,2630,0
|
|
20230712,191700,10284577890,2630,2630,2630,2630,0
|
|
20230712,191600,10284577890,2630,2630,2630,2630,0
|
|
20230712,191500,10284577890,2630,2630,2630,2630,0
|
|
20230712,191400,10284577890,2630,2630,2630,2630,0
|
|
20230712,191300,10284577890,2630,2630,2630,2630,0
|
|
20230712,191200,10284577890,2630,2630,2630,2630,0
|
|
20230712,191100,10284577890,2630,2630,2630,2630,0
|
|
20230712,191000,10284577890,2630,2630,2630,2630,0
|
|
20230712,190900,10284577890,2630,2630,2630,2630,0
|
|
20230712,190800,10284577890,2630,2630,2630,2630,0
|
|
20230712,190700,10284577890,2630,2630,2630,2630,0
|
|
20230712,190600,10284577890,2630,2630,2630,2630,0
|
|
20230712,190500,10284577890,2630,2630,2630,2630,0
|
|
20230712,190400,10284577890,2630,2630,2630,2630,0
|
|
20230712,190300,10284577890,2630,2630,2630,2630,0
|
|
20230712,190200,10284577890,2630,2630,2630,2630,0
|
|
20230712,190100,10284577890,2630,2630,2630,2630,0
|
|
20230712,190000,10284577890,2630,2630,2630,2630,0
|
|
20230712,185900,10284577890,2630,2630,2630,2630,0
|
|
20230712,185800,10284577890,2630,2630,2630,2630,0
|
|
20230712,185700,10284577890,2630,2630,2630,2630,0
|
|
20230712,185600,10284577890,2630,2630,2630,2630,0
|
|
20230712,185500,10284577890,2630,2630,2630,2630,0
|
|
20230712,185400,10284577890,2630,2630,2630,2630,0
|
|
20230712,185300,10284577890,2630,2630,2630,2630,0
|
|
20230712,185200,10284577890,2630,2630,2630,2630,0
|
|
20230712,185100,10284577890,2630,2630,2630,2630,0
|
|
20230712,185000,10284577890,2630,2630,2630,2630,0
|
|
20230712,184900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,184800,10284577890,2630,2630,2630,2630,0
|
|
20230712,184700,10284577890,2630,2630,2630,2630,0
|
|
20230712,184600,10284577890,2630,2630,2630,2630,0
|
|
20230712,184500,10284577890,2630,2630,2630,2630,0
|
|
20230712,184400,10284577890,2630,2630,2630,2630,0
|
|
20230712,184300,10284577890,2630,2630,2630,2630,0
|
|
20230712,184200,10284577890,2630,2630,2630,2630,0
|
|
20230712,184100,10284577890,2630,2630,2630,2630,0
|
|
20230712,184000,10284577890,2630,2630,2630,2630,0
|
|
20230712,183900,10284577890,2630,2630,2630,2630,0
|
|
20230712,183800,10284577890,2630,2630,2630,2630,0
|
|
20230712,183700,10284577890,2630,2630,2630,2630,0
|
|
20230712,183600,10284577890,2630,2630,2630,2630,0
|
|
20230712,183500,10284577890,2630,2630,2630,2630,0
|
|
20230712,183400,10284577890,2630,2630,2630,2630,0
|
|
20230712,183300,10284577890,2630,2630,2630,2630,0
|
|
20230712,183200,10284577890,2630,2630,2630,2630,0
|
|
20230712,183100,10284577890,2630,2630,2630,2630,0
|
|
20230712,183000,10284577890,2630,2630,2630,2630,0
|
|
20230712,182900,10284577890,2630,2630,2630,2630,0
|
|
20230712,182800,10284577890,2630,2630,2630,2630,0
|
|
20230712,182700,10284577890,2630,2630,2630,2630,0
|
|
20230712,182600,10284577890,2630,2630,2630,2630,0
|
|
20230712,182500,10284577890,2630,2630,2630,2630,0
|
|
20230712,182400,10284577890,2630,2630,2630,2630,0
|
|
20230712,182300,10284577890,2630,2630,2630,2630,0
|
|
20230712,182200,10284577890,2630,2630,2630,2630,0
|
|
20230712,182100,10284577890,2630,2630,2630,2630,0
|
|
20230712,182000,10284577890,2630,2630,2630,2630,0
|
|
20230712,181900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,181800,10284577890,2630,2630,2630,2630,0
|
|
20230712,181700,10284577890,2630,2630,2630,2630,0
|
|
20230712,181600,10284577890,2630,2630,2630,2630,0
|
|
20230712,181500,10284577890,2630,2630,2630,2630,0
|
|
20230712,181400,10284577890,2630,2630,2630,2630,0
|
|
20230712,181300,10284577890,2630,2630,2630,2630,0
|
|
20230712,181200,10284577890,2630,2630,2630,2630,0
|
|
20230712,181100,10284577890,2630,2630,2630,2630,0
|
|
20230712,181000,10284577890,2630,2630,2630,2630,0
|
|
20230712,180900,10284577890,2630,2630,2630,2630,0
|
|
20230712,180800,10284577890,2630,2630,2630,2630,0
|
|
20230712,180700,10284577890,2630,2630,2630,2630,0
|
|
20230712,180600,10284577890,2630,2630,2630,2630,0
|
|
20230712,180500,10284577890,2630,2630,2630,2630,0
|
|
20230712,180400,10284577890,2630,2630,2630,2630,0
|
|
20230712,180300,10284577890,2630,2630,2630,2630,0
|
|
20230712,180200,10284577890,2630,2630,2630,2630,0
|
|
20230712,180100,10284577890,2630,2630,2630,2630,0
|
|
20230712,180000,10284577890,2630,2630,2630,2630,0
|
|
20230712,175900,10284577890,2630,2630,2630,2630,0
|
|
20230712,175800,10284577890,2630,2630,2630,2630,0
|
|
20230712,175700,10284577890,2630,2630,2630,2630,0
|
|
20230712,175600,10284577890,2630,2630,2630,2630,0
|
|
20230712,175500,10284577890,2630,2630,2630,2630,0
|
|
20230712,175400,10284577890,2630,2630,2630,2630,0
|
|
20230712,175300,10284577890,2630,2630,2630,2630,0
|
|
20230712,175200,10284577890,2630,2630,2630,2630,0
|
|
20230712,175100,10284577890,2630,2630,2630,2630,0
|
|
20230712,175000,10284577890,2630,2630,2630,2630,0
|
|
20230712,174900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,174800,10284577890,2630,2630,2630,2630,0
|
|
20230712,174700,10284577890,2630,2630,2630,2630,0
|
|
20230712,174600,10284577890,2630,2630,2630,2630,0
|
|
20230712,174500,10284577890,2630,2630,2630,2630,0
|
|
20230712,174400,10284577890,2630,2630,2630,2630,0
|
|
20230712,174300,10284577890,2630,2630,2630,2630,0
|
|
20230712,174200,10284577890,2630,2630,2630,2630,0
|
|
20230712,174100,10284577890,2630,2630,2630,2630,0
|
|
20230712,174000,10284577890,2630,2630,2630,2630,0
|
|
20230712,173900,10284577890,2630,2630,2630,2630,0
|
|
20230712,173800,10284577890,2630,2630,2630,2630,0
|
|
20230712,173700,10284577890,2630,2630,2630,2630,0
|
|
20230712,173600,10284577890,2630,2630,2630,2630,0
|
|
20230712,173500,10284577890,2630,2630,2630,2630,0
|
|
20230712,173400,10284577890,2630,2630,2630,2630,0
|
|
20230712,173300,10284577890,2630,2630,2630,2630,0
|
|
20230712,173200,10284577890,2630,2630,2630,2630,0
|
|
20230712,173100,10284577890,2630,2630,2630,2630,0
|
|
20230712,173000,10284577890,2630,2630,2630,2630,0
|
|
20230712,172900,10284577890,2630,2630,2630,2630,0
|
|
20230712,172800,10284577890,2630,2630,2630,2630,0
|
|
20230712,172700,10284577890,2630,2630,2630,2630,0
|
|
20230712,172600,10284577890,2630,2630,2630,2630,0
|
|
20230712,172500,10284577890,2630,2630,2630,2630,0
|
|
20230712,172400,10284577890,2630,2630,2630,2630,0
|
|
20230712,172300,10284577890,2630,2630,2630,2630,0
|
|
20230712,172200,10284577890,2630,2630,2630,2630,0
|
|
20230712,172100,10284577890,2630,2630,2630,2630,0
|
|
20230712,172000,10284577890,2630,2630,2630,2630,0
|
|
20230712,171900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,171800,10284577890,2630,2630,2630,2630,0
|
|
20230712,171700,10284577890,2630,2630,2630,2630,0
|
|
20230712,171600,10284577890,2630,2630,2630,2630,0
|
|
20230712,171500,10284577890,2630,2630,2630,2630,0
|
|
20230712,171400,10284577890,2630,2630,2630,2630,0
|
|
20230712,171300,10284577890,2630,2630,2630,2630,0
|
|
20230712,171200,10284577890,2630,2630,2630,2630,0
|
|
20230712,171100,10284577890,2630,2630,2630,2630,0
|
|
20230712,171000,10284577890,2630,2630,2630,2630,0
|
|
20230712,170900,10284577890,2630,2630,2630,2630,0
|
|
20230712,170800,10284577890,2630,2630,2630,2630,0
|
|
20230712,170700,10284577890,2630,2630,2630,2630,0
|
|
20230712,170600,10284577890,2630,2630,2630,2630,0
|
|
20230712,170500,10284577890,2630,2630,2630,2630,0
|
|
20230712,170400,10284577890,2630,2630,2630,2630,0
|
|
20230712,170300,10284577890,2630,2630,2630,2630,0
|
|
20230712,170200,10284577890,2630,2630,2630,2630,0
|
|
20230712,170100,10284577890,2630,2630,2630,2630,0
|
|
20230712,170000,10284577890,2630,2630,2630,2630,0
|
|
20230712,165900,10284577890,2630,2630,2630,2630,0
|
|
20230712,165800,10284577890,2630,2630,2630,2630,0
|
|
20230712,165700,10284577890,2630,2630,2630,2630,0
|
|
20230712,165600,10284577890,2630,2630,2630,2630,0
|
|
20230712,165500,10284577890,2630,2630,2630,2630,0
|
|
20230712,165400,10284577890,2630,2630,2630,2630,0
|
|
20230712,165300,10284577890,2630,2630,2630,2630,0
|
|
20230712,165200,10284577890,2630,2630,2630,2630,0
|
|
20230712,165100,10284577890,2630,2630,2630,2630,0
|
|
20230712,165000,10284577890,2630,2630,2630,2630,0
|
|
20230712,164900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,164800,10284577890,2630,2630,2630,2630,0
|
|
20230712,164700,10284577890,2630,2630,2630,2630,0
|
|
20230712,164600,10284577890,2630,2630,2630,2630,0
|
|
20230712,164500,10284577890,2630,2630,2630,2630,0
|
|
20230712,164400,10284577890,2630,2630,2630,2630,0
|
|
20230712,164300,10284577890,2630,2630,2630,2630,0
|
|
20230712,164200,10284577890,2630,2630,2630,2630,0
|
|
20230712,164100,10284577890,2630,2630,2630,2630,0
|
|
20230712,164000,10284577890,2630,2630,2630,2630,0
|
|
20230712,163900,10284577890,2630,2630,2630,2630,0
|
|
20230712,163800,10284577890,2630,2630,2630,2630,0
|
|
20230712,163700,10284577890,2630,2630,2630,2630,0
|
|
20230712,163600,10284577890,2630,2630,2630,2630,0
|
|
20230712,163500,10284577890,2630,2630,2630,2630,0
|
|
20230712,163400,10284577890,2630,2630,2630,2630,0
|
|
20230712,163300,10284577890,2630,2630,2630,2630,0
|
|
20230712,163200,10284577890,2630,2630,2630,2630,0
|
|
20230712,163100,10284577890,2630,2630,2630,2630,0
|
|
20230712,163000,10284577890,2630,2630,2630,2630,0
|
|
20230712,162900,10284577890,2630,2630,2630,2630,0
|
|
20230712,162800,10284577890,2630,2630,2630,2630,0
|
|
20230712,162700,10284577890,2630,2630,2630,2630,0
|
|
20230712,162600,10284577890,2630,2630,2630,2630,0
|
|
20230712,162500,10284577890,2630,2630,2630,2630,0
|
|
20230712,162400,10284577890,2630,2630,2630,2630,0
|
|
20230712,162300,10284577890,2630,2630,2630,2630,0
|
|
20230712,162200,10284577890,2630,2630,2630,2630,0
|
|
20230712,162100,10284577890,2630,2630,2630,2630,0
|
|
20230712,162000,10284577890,2630,2630,2630,2630,0
|
|
20230712,161900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,161800,10284577890,2630,2630,2630,2630,0
|
|
20230712,161700,10284577890,2630,2630,2630,2630,0
|
|
20230712,161600,10284577890,2630,2630,2630,2630,0
|
|
20230712,161500,10284577890,2630,2630,2630,2630,0
|
|
20230712,161400,10284577890,2630,2630,2630,2630,0
|
|
20230712,161300,10284577890,2630,2630,2630,2630,0
|
|
20230712,161200,10284577890,2630,2630,2630,2630,0
|
|
20230712,161100,10284577890,2630,2630,2630,2630,0
|
|
20230712,161000,10284577890,2630,2630,2630,2630,0
|
|
20230712,160900,10284577890,2630,2630,2630,2630,0
|
|
20230712,160800,10284577890,2630,2630,2630,2630,0
|
|
20230712,160700,10284577890,2630,2630,2630,2630,0
|
|
20230712,160600,10284577890,2630,2630,2630,2630,0
|
|
20230712,160500,10284577890,2630,2630,2630,2630,0
|
|
20230712,160400,10284577890,2630,2630,2630,2630,0
|
|
20230712,160300,10284577890,2630,2630,2630,2630,0
|
|
20230712,160200,10284577890,2630,2630,2630,2630,0
|
|
20230712,160100,10284577890,2630,2630,2630,2630,0
|
|
20230712,160000,10284577890,2630,2630,2630,2630,0
|
|
20230712,155900,10284577890,2630,2630,2630,2630,0
|
|
20230712,155800,10284577890,2630,2630,2630,2630,0
|
|
20230712,155700,10284577890,2630,2630,2630,2630,0
|
|
20230712,155600,10284577890,2630,2630,2630,2630,0
|
|
20230712,155500,10284577890,2630,2630,2630,2630,0
|
|
20230712,155400,10284577890,2630,2630,2630,2630,0
|
|
20230712,155300,10284577890,2630,2630,2630,2630,0
|
|
20230712,155200,10284577890,2630,2630,2630,2630,0
|
|
20230712,155100,10284577890,2630,2630,2630,2630,0
|
|
20230712,155000,10284577890,2630,2630,2630,2630,0
|
|
20230712,154900,10284577890,2630,2630,2630,2630,69684
|
|
20230712,154800,10284577890,2630,2630,2630,2630,0
|
|
20230712,154700,10284577890,2630,2630,2630,2630,0
|
|
20230712,154600,10284577890,2630,2630,2630,2630,0
|
|
20230712,154500,10284577890,2630,2630,2630,2630,0
|
|
20230712,154400,10284577890,2630,2630,2630,2630,0
|
|
20230712,154300,10284577890,2630,2630,2630,2630,0
|
|
20230712,154200,10284577890,2630,2630,2630,2630,0
|
|
20230712,154100,10284577890,2630,2630,2630,2630,0
|
|
20230712,154000,10284577890,2630,2630,2630,2630,0
|
|
20230712,153900,10284577890,2630,2630,2630,2630,0
|
|
20230712,153800,10284577890,2630,2630,2630,2630,0
|
|
20230712,153700,10284577890,2630,2630,2630,2630,0
|
|
20230712,153600,10284577890,2630,2630,2630,2630,0
|
|
20230712,153500,10284577890,2630,2630,2630,2630,0
|
|
20230712,153400,10284577890,2630,2630,2630,2630,0
|
|
20230712,153300,10284577890,2630,2630,2630,2630,0
|
|
20230712,153200,10284577890,2630,2630,2630,2630,0
|
|
20230712,153100,10284577890,2630,2630,2630,2630,0
|
|
20230712,153000,10284577890,2630,2630,2630,2630,69684
|
|
20230712,152900,10101308970,2635,2635,2635,2635,0
|
|
20230712,152800,10101308970,2635,2635,2635,2635,0
|
|
20230712,152700,10101308970,2635,2635,2635,2635,0
|
|
20230712,152600,10101308970,2635,2635,2635,2635,0
|
|
20230712,152500,10101308970,2635,2635,2635,2635,0
|
|
20230712,152400,10101308970,2635,2635,2635,2635,0
|
|
20230712,152300,10101308970,2635,2635,2635,2635,0
|
|
20230712,152200,10101308970,2635,2635,2635,2635,0
|
|
20230712,152100,10101308970,2635,2635,2635,2635,0
|
|
20230712,152000,10101308970,2635,2635,2635,2635,0
|
|
20230712,151900,10101308970,2635,2635,2640,2630,7509
|
|
20230712,151800,10081520385,2630,2630,2635,2630,4626
|
|
20230712,151700,10069353420,2635,2630,2635,2630,1860
|
|
20230712,151600,10064461615,2635,2630,2635,2625,3261
|
|
20230712,151500,10055883475,2630,2630,2630,2625,4537
|
|
20230712,151400,10043966165,2625,2630,2630,2625,2364
|
|
20230712,151300,10037753655,2630,2630,2630,2630,3950
|
|
20230712,151200,10027365155,2635,2635,2640,2630,4158
|
|
20230712,151100,10016411090,2635,2640,2640,2635,2114
|
|
20230712,151000,10010838200,2640,2630,2640,2630,2651
|
|
20230712,150900,10003854990,2630,2640,2640,2630,4562
|
|
20230712,150800,9991851240,2635,2635,2640,2635,1769
|
|
20230712,150700,9987188740,2640,2635,2640,2630,5095
|
|
20230712,150600,9973778025,2635,2635,2640,2630,537
|
|
20230712,150500,9972363030,2640,2635,2640,2630,2589
|
|
20230712,150400,9965548520,2635,2630,2635,2630,3028
|
|
20230712,150300,9957572375,2635,2630,2635,2630,1413
|
|
20230712,150200,9953856180,2630,2630,2630,2630,1390
|
|
20230712,150100,9950200480,2630,2630,2635,2630,90
|
|
20230712,150000,9949963775,2630,2630,2635,2630,2368
|
|
20230712,145900,9943735925,2635,2635,2635,2630,277
|
|
20230712,145800,9943007275,2635,2635,2635,2630,4370
|
|
20230712,145700,9931508325,2640,2640,2645,2640,2045
|
|
20230712,145600,9926109515,2645,2645,2645,2640,1612
|
|
20230712,145500,9921846025,2645,2640,2645,2640,1003
|
|
20230712,145400,9919198100,2640,2635,2640,2635,1491
|
|
20230712,145300,9915269310,2640,2640,2640,2640,77
|
|
20230712,145200,9915066030,2640,2640,2640,2640,150
|
|
20230712,145100,9914670030,2645,2635,2645,2630,10263
|
|
20230712,145000,9887586320,2640,2640,2645,2635,1539
|
|
20230712,144900,9883525070,2640,2645,2650,2640,9250
|
|
20230712,144800,9859033365,2645,2640,2650,2640,10402
|
|
20230712,144700,9831525075,2640,2635,2640,2635,2931
|
|
20230712,144600,9823790115,2640,2640,2640,2635,8456
|
|
20230712,144500,9801508545,2635,2630,2635,2630,16994
|
|
20230712,144400,9756745205,2630,2630,2630,2625,3022
|
|
20230712,144300,9748800090,2630,2625,2630,2625,2196
|
|
20230712,144200,9743029405,2625,2630,2630,2625,778
|
|
20230712,144100,9740986425,2630,2630,2630,2630,509
|
|
20230712,144000,9739647755,2625,2630,2635,2625,5314
|
|
20230712,143900,9725695105,2630,2635,2635,2630,1826
|
|
20230712,143800,9720892715,2630,2630,2630,2630,552
|
|
20230712,143700,9719440955,2635,2630,2635,2630,5038
|
|
20230712,143600,9706191010,2635,2635,2635,2630,1100
|
|
20230712,143500,9703293765,2635,2635,2635,2630,1922
|
|
20230712,143400,9698231365,2630,2635,2635,2630,859
|
|
20230712,143300,9695969050,2635,2635,2635,2630,516
|
|
20230712,143200,9694611890,2630,2635,2640,2630,3279
|
|
20230712,143100,9685982850,2635,2630,2635,2625,411
|
|
20230712,143000,9684902405,2630,2630,2635,2630,2547
|
|
20230712,142900,9678203785,2635,2635,2635,2635,64
|
|
20230712,142800,9678035145,2640,2640,2640,2635,189
|
|
20230712,142700,9677537100,2640,2635,2640,2630,1351
|
|
20230712,142600,9673977215,2635,2635,2640,2630,2602
|
|
20230712,142500,9667123085,2635,2630,2640,2630,2768
|
|
20230712,142400,9659829605,2635,2630,2635,2630,132
|
|
20230712,142300,9659482440,2630,2630,2635,2630,535
|
|
20230712,142200,9658075380,2630,2625,2635,2625,1188
|
|
20230712,142100,9654952640,2630,2625,2630,2625,1352
|
|
20230712,142000,9651403130,2625,2625,2635,2625,4727
|
|
20230712,141900,9638983100,2625,2625,2625,2620,3646
|
|
20230712,141800,9629427390,2620,2625,2625,2615,190
|
|
20230712,141700,9628930265,2625,2625,2625,2620,467
|
|
20230712,141600,9627704540,2625,2620,2625,2610,7027
|
|
20230712,141500,9609349920,2615,2620,2620,2610,9011
|
|
20230712,141400,9585781840,2625,2620,2625,2620,427
|
|
20230712,141300,9584663095,2620,2620,2620,2615,133
|
|
20230712,141200,9584315175,2620,2620,2620,2615,3379
|
|
20230712,141100,9575473040,2620,2615,2620,2610,4905
|
|
20230712,141000,9562642470,2615,2615,2615,2610,14763
|
|
20230712,140900,9524058450,2620,2620,2625,2620,14476
|
|
20230712,140800,9486130315,2620,2620,2630,2620,7052
|
|
20230712,140700,9467650650,2625,2625,2630,2625,4088
|
|
20230712,140600,9456918400,2625,2635,2635,2625,36753
|
|
20230712,140500,9360296005,2635,2635,2640,2635,3521
|
|
20230712,140400,9351018165,2635,2635,2640,2635,65
|
|
20230712,140300,9350846875,2635,2635,2640,2635,822
|
|
20230712,140200,9348680900,2635,2640,2640,2635,858
|
|
20230712,140100,9346415945,2640,2635,2645,2635,324
|
|
20230712,140000,9345561080,2640,2640,2645,2635,797
|
|
20230712,135900,9343455765,2640,2640,2640,2640,7545
|
|
20230712,135800,9323536965,2645,2640,2645,2640,930
|
|
20230712,135700,9321079765,2640,2640,2645,2640,1003
|
|
20230712,135600,9318431835,2640,2640,2650,2640,13168
|
|
20230712,135500,9283569290,2640,2640,2640,2640,57
|
|
20230712,135400,9283418810,2640,2640,2640,2640,390
|
|
20230712,135300,9282389210,2640,2640,2640,2640,38
|
|
20230712,135200,9282288890,2640,2640,2640,2640,2363
|
|
20230712,135100,9276050570,2640,2635,2640,2635,3906
|
|
20230712,135000,9265758255,2635,2635,2635,2630,749
|
|
20230712,134900,9263784885,2635,2630,2635,2630,2963
|
|
20230712,134800,9255991195,2630,2635,2635,2630,1626
|
|
20230712,134700,9251714295,2630,2635,2635,2630,4368
|
|
20230712,134600,9240216615,2640,2635,2640,2635,955
|
|
20230712,134500,9237699310,2635,2640,2640,2635,4531
|
|
20230712,134400,9225755185,2640,2640,2640,2640,2212
|
|
20230712,134300,9219915505,2640,2640,2640,2640,1297
|
|
20230712,134200,9216491425,2640,2640,2640,2635,1015
|
|
20230712,134100,9213813855,2640,2635,2640,2635,2085
|
|
20230712,134000,9208309755,2635,2640,2640,2635,1062
|
|
20230712,133900,9205506320,2640,2640,2640,2640,111
|
|
20230712,133800,9205213280,2630,2635,2640,2630,1863
|
|
20230712,133700,9200308390,2635,2635,2635,2635,154
|
|
20230712,133600,9199902600,2640,2640,2640,2635,1185
|
|
20230712,133500,9196779200,2635,2640,2640,2635,267
|
|
20230712,133400,9196074655,2640,2635,2640,2630,1441
|
|
20230712,133300,9192278210,2635,2640,2640,2630,6336
|
|
20230712,133200,9175595615,2640,2630,2640,2630,8729
|
|
20230712,133100,9152608665,2635,2635,2635,2625,2799
|
|
20230712,133000,9145244645,2630,2640,2640,2625,25763
|
|
20230712,132900,9077479025,2640,2645,2650,2635,2512
|
|
20230712,132800,9070846550,2645,2640,2645,2640,804
|
|
20230712,132700,9068723980,2640,2650,2650,2640,707
|
|
20230712,132600,9066857430,2650,2645,2650,2645,1547
|
|
20230712,132500,9062761015,2645,2640,2645,2640,2474
|
|
20230712,132400,9056226290,2640,2640,2650,2640,1065
|
|
20230712,132300,9053413390,2645,2640,2650,2640,662
|
|
20230712,132200,9051665695,2650,2650,2650,2640,6193
|
|
20230712,132100,9035299365,2650,2655,2655,2645,5896
|
|
20230712,132000,9019681015,2655,2650,2655,2650,1228
|
|
20230712,131900,9016424120,2650,2640,2650,2640,1273
|
|
20230712,131800,9013060085,2640,2650,2650,2640,850
|
|
20230712,131700,9010814495,2645,2640,2645,2640,2177
|
|
20230712,131600,9005056630,2645,2645,2645,2630,14648
|
|
20230712,131500,8966442015,2645,2640,2645,2635,5413
|
|
20230712,131400,8952154300,2645,2645,2645,2645,352
|
|
20230712,131300,8951223260,2650,2650,2650,2645,108
|
|
20230712,131200,8950937205,2650,2650,2650,2645,343
|
|
20230712,131100,8950028965,2650,2645,2650,2640,1232
|
|
20230712,131000,8946774970,2650,2640,2650,2640,2222
|
|
20230712,130900,8940898005,2640,2660,2660,2640,36032
|
|
20230712,130800,8845679510,2660,2660,2660,2655,408
|
|
20230712,130700,8844595230,2655,2655,2660,2655,1811
|
|
20230712,130600,8839785250,2660,2660,2660,2650,1476
|
|
20230712,130500,8835870380,2655,2655,2655,2655,1289
|
|
20230712,130400,8832448085,2655,2650,2655,2650,1989
|
|
20230712,130300,8827174975,2650,2650,2650,2645,450
|
|
20230712,130200,8825983705,2645,2645,2650,2640,3636
|
|
20230712,130100,8816371540,2645,2660,2660,2645,27604
|
|
20230712,130000,8743276105,2660,2660,2660,2655,8409
|
|
20230712,125900,8720950055,2660,2660,2660,2655,2110
|
|
20230712,125800,8715339465,2660,2665,2665,2660,34
|
|
20230712,125700,8715249020,2660,2660,2660,2660,20
|
|
20230712,125600,8715195820,2665,2670,2670,2665,1720
|
|
20230712,125500,8710611130,2670,2660,2670,2655,1974
|
|
20230712,125400,8705362895,2670,2665,2675,2660,8851
|
|
20230712,125300,8681763210,2670,2670,2670,2670,3
|
|
20230712,125200,8681755200,2670,2665,2670,2665,1073
|
|
20230712,125100,8678895610,2665,2665,2665,2665,649
|
|
20230712,125000,8677166025,2670,2670,2670,2665,1925
|
|
20230712,124900,8672031275,2675,2675,2675,2670,1030
|
|
20230712,124800,8669278665,2675,2670,2675,2670,6795
|
|
20230712,124700,8651136005,2670,2670,2670,2665,2522
|
|
20230712,124600,8644408765,2670,2665,2670,2655,6834
|
|
20230712,124500,8626232100,2670,2670,2670,2670,113
|
|
20230712,124400,8625930390,2665,2660,2665,2660,190
|
|
20230712,124300,8625424245,2665,2660,2665,2660,32
|
|
20230712,124200,8625339115,2665,2660,2665,2660,103
|
|
20230712,124100,8625065120,2665,2665,2665,2660,1131
|
|
20230712,124000,8622053120,2660,2660,2660,2655,4941
|
|
20230712,123900,8608913510,2655,2660,2660,2655,361
|
|
20230712,123800,8607953555,2655,2665,2665,2655,1441
|
|
20230712,123700,8604125215,2665,2660,2665,2660,60
|
|
20230712,123600,8603965320,2665,2665,2665,2660,2280
|
|
20230712,123500,8597895370,2670,2670,2670,2670,146
|
|
20230712,123400,8597505550,2670,2670,2670,2665,999
|
|
20230712,123300,8594838365,2670,2670,2670,2670,1
|
|
20230712,123200,8594835695,2660,2660,2670,2660,3042
|
|
20230712,123100,8586716165,2655,2660,2660,2655,16492
|
|
20230712,123000,8542900065,2655,2660,2660,2655,2796
|
|
20230712,122900,8535476490,2660,2660,2660,2655,645
|
|
20230712,122800,8533760965,2660,2660,2660,2660,2238
|
|
20230712,122700,8527807885,2660,2665,2670,2660,1699
|
|
20230712,122600,8523285485,2660,2670,2670,2660,2116
|
|
20230712,122500,8517653415,2670,2670,2670,2660,1946
|
|
20230712,122400,8512467805,2670,2660,2675,2660,2550
|
|
20230712,122300,8505684260,2660,2660,2675,2660,3808
|
|
20230712,122200,8495549625,2660,2675,2680,2660,14599
|
|
20230712,122100,8456630785,2675,2675,2680,2675,3541
|
|
20230712,122000,8447157610,2675,2675,2680,2675,1779
|
|
20230712,121900,8442397015,2675,2675,2675,2675,241
|
|
20230712,121800,8441752340,2675,2680,2680,2675,2591
|
|
20230712,121700,8434815175,2680,2680,2680,2680,660
|
|
20230712,121600,8433046375,2680,2685,2685,2680,726
|
|
20230712,121500,8431100490,2685,2685,2685,2685,5
|
|
20230712,121400,8431087065,2680,2680,2685,2680,758
|
|
20230712,121300,8429053495,2685,2685,2685,2685,501
|
|
20230712,121200,8427708310,2685,2685,2695,2685,1302
|
|
20230712,121100,8424202765,2690,2690,2690,2685,1764
|
|
20230712,121000,8419457700,2690,2690,2690,2690,456
|
|
20230712,120900,8418231060,2685,2685,2685,2685,223
|
|
20230712,120800,8417632305,2680,2680,2680,2680,396
|
|
20230712,120700,8416571025,2685,2685,2690,2680,5500
|
|
20230712,120600,8401822305,2690,2690,2690,2690,618
|
|
20230712,120500,8400159885,2695,2685,2695,2685,2633
|
|
20230712,120400,8393086220,2680,2680,2685,2680,2037
|
|
20230712,120300,8387622060,2675,2675,2675,2675,423
|
|
20230712,120200,8386490535,2685,2680,2685,2675,9001
|
|
20230712,120100,8362411280,2675,2680,2680,2675,2578
|
|
20230712,120000,8355508775,2685,2680,2685,2680,237
|
|
20230712,115900,8354873005,2680,2685,2685,2680,56
|
|
20230712,115800,8354722800,2685,2685,2685,2685,89
|
|
20230712,115700,8354483835,2685,2680,2685,2680,103
|
|
20230712,115600,8354207715,2685,2685,2685,2675,5449
|
|
20230712,115500,8339590200,2685,2680,2685,2680,2513
|
|
20230712,115400,8332855340,2680,2680,2680,2680,4
|
|
20230712,115300,8332844620,2680,2680,2680,2680,1000
|
|
20230712,115200,8330164620,2680,2680,2685,2680,2400
|
|
20230712,115100,8323727700,2685,2680,2685,2675,3917
|
|
20230712,115000,8313229085,2680,2680,2685,2680,226
|
|
20230712,114900,8312623400,2685,2680,2685,2680,4084
|
|
20230712,114800,8301673280,2685,2685,2690,2685,1544
|
|
20230712,114700,8297527635,2685,2690,2690,2685,979
|
|
20230712,114600,8294899010,2695,2690,2695,2680,9512
|
|
20230712,114500,8269382990,2690,2695,2700,2685,15945
|
|
20230712,114400,8226419935,2700,2695,2705,2695,2681
|
|
20230712,114300,8219187050,2705,2695,2705,2695,5374
|
|
20230712,114200,8204689495,2700,2700,2705,2695,2033
|
|
20230712,114100,8199200385,2700,2705,2705,2700,7804
|
|
20230712,114000,8178129125,2705,2695,2705,2695,4722
|
|
20230712,113900,8165377810,2700,2695,2705,2695,2655
|
|
20230712,113800,8158213210,2695,2695,2700,2695,9384
|
|
20230712,113700,8132892680,2700,2700,2700,2695,3769
|
|
20230712,113600,8122717620,2700,2700,2700,2695,859
|
|
20230712,113500,8120399460,2695,2695,2700,2695,598
|
|
20230712,113400,8118787845,2695,2690,2695,2690,3854
|
|
20230712,113300,8108412875,2695,2695,2695,2695,113
|
|
20230712,113200,8108108340,2690,2695,2695,2690,2163
|
|
20230712,113100,8102279830,2695,2700,2700,2695,9400
|
|
20230712,113000,8076929810,2700,2695,2700,2695,4747
|
|
20230712,112900,8064124155,2690,2690,2695,2685,3970
|
|
20230712,112800,8053444855,2695,2695,2695,2690,2008
|
|
20230712,112700,8048033795,2695,2700,2700,2695,7953
|
|
20230712,112600,8026560920,2700,2705,2705,2695,5957
|
|
20230712,112500,8010481250,2705,2700,2705,2695,4843
|
|
20230712,112400,7997387780,2700,2695,2700,2695,1441
|
|
20230712,112300,7993500990,2695,2700,2700,2695,1915
|
|
20230712,112200,7988330765,2700,2700,2705,2695,9472
|
|
20230712,112100,7962756215,2700,2690,2700,2690,12554
|
|
20230712,112000,7928906770,2690,2680,2690,2680,1793
|
|
20230712,111900,7924100515,2670,2670,2670,2670,771
|
|
20230712,111800,7922041945,2670,2680,2680,2670,11313
|
|
20230712,111700,7891764265,2680,2680,2685,2675,684
|
|
20230712,111600,7889931150,2685,2680,2685,2675,5428
|
|
20230712,111500,7875364560,2680,2685,2685,2680,2512
|
|
20230712,111400,7868632340,2685,2685,2685,2685,5464
|
|
20230712,111300,7853961500,2680,2690,2690,2680,1938
|
|
20230712,111200,7848764365,2685,2685,2690,2685,2219
|
|
20230712,111100,7842801375,2685,2685,2685,2670,14379
|
|
20230712,111000,7804345810,2685,2680,2695,2680,3957
|
|
20230712,110900,7793708695,2680,2695,2700,2670,22465
|
|
20230712,110800,7733468680,2695,2695,2700,2695,4658
|
|
20230712,110700,7720898720,2700,2700,2700,2695,2958
|
|
20230712,110600,7712919620,2700,2690,2700,2685,8416
|
|
20230712,110500,7690236880,2685,2690,2695,2685,3961
|
|
20230712,110400,7679601050,2690,2690,2690,2685,14186
|
|
20230712,110300,7641445695,2695,2700,2705,2695,6191
|
|
20230712,110200,7624750340,2700,2700,2705,2695,6401
|
|
20230712,110100,7607469145,2700,2705,2715,2700,12546
|
|
20230712,110000,7573478365,2695,2710,2710,2695,12865
|
|
20230712,105900,7538670070,2710,2700,2715,2700,34108
|
|
20230712,105800,7446266255,2705,2700,2710,2700,6511
|
|
20230712,105700,7428664000,2700,2695,2700,2695,4389
|
|
20230712,105600,7416835625,2700,2700,2705,2695,6810
|
|
20230712,105500,7398448660,2700,2700,2700,2695,13687
|
|
20230712,105400,7361531040,2695,2700,2710,2695,10337
|
|
20230712,105300,7333591420,2705,2690,2705,2690,45237
|
|
20230712,105200,7211485555,2690,2690,2690,2685,8508
|
|
20230712,105100,7188604285,2690,2685,2690,2680,7926
|
|
20230712,105000,7167329340,2680,2690,2690,2680,3493
|
|
20230712,104900,7157956780,2685,2685,2690,2680,3716
|
|
20230712,104800,7147975090,2685,2680,2685,2680,2187
|
|
20230712,104700,7142108520,2675,2675,2685,2675,1317
|
|
20230712,104600,7138581940,2675,2680,2680,2670,6946
|
|
20230712,104500,7119997510,2680,2690,2695,2665,25069
|
|
20230712,104400,7052644850,2680,2680,2690,2680,5632
|
|
20230712,104300,7037536140,2680,2675,2680,2675,3975
|
|
20230712,104200,7026902955,2675,2670,2675,2670,786
|
|
20230712,104100,7024802255,2670,2670,2675,2670,3543
|
|
20230712,104000,7015334790,2675,2670,2675,2670,2836
|
|
20230712,103900,7007762650,2665,2675,2675,2665,3956
|
|
20230712,103800,6997202650,2675,2670,2675,2665,5509
|
|
20230712,103700,6982505600,2670,2670,2670,2670,363
|
|
20230712,103600,6981536390,2665,2660,2665,2660,6203
|
|
20230712,103500,6965022955,2655,2655,2660,2650,3789
|
|
20230712,103400,6954967180,2655,2650,2655,2650,2589
|
|
20230712,103300,6948096060,2655,2655,2660,2650,7671
|
|
20230712,103200,6927730355,2660,2655,2665,2655,3803
|
|
20230712,103100,6917617200,2665,2665,2665,2660,7706
|
|
20230712,103000,6897094630,2665,2660,2665,2655,3199
|
|
20230712,102900,6888582555,2660,2660,2660,2650,32631
|
|
20230712,102800,6802013345,2660,2660,2665,2650,21558
|
|
20230712,102700,6744858070,2665,2660,2665,2660,1156
|
|
20230712,102600,6741780030,2655,2660,2665,2655,13487
|
|
20230712,102500,6705914150,2665,2655,2665,2655,6493
|
|
20230712,102400,6688665585,2655,2655,2660,2655,3810
|
|
20230712,102300,6678536245,2660,2655,2660,2655,1458
|
|
20230712,102200,6674659250,2655,2660,2660,2655,1581
|
|
20230712,102100,6670460760,2660,2660,2665,2655,6388
|
|
20230712,102000,6653468100,2665,2655,2665,2655,1329
|
|
20230712,101900,6649936190,2660,2660,2665,2650,5285
|
|
20230712,101800,6635911465,2650,2665,2665,2650,22191
|
|
20230712,101700,6576942835,2665,2650,2665,2645,67307
|
|
20230712,101600,6398571340,2650,2660,2660,2650,3228
|
|
20230712,101500,6390002150,2660,2655,2660,2650,2767
|
|
20230712,101400,6382647335,2650,2650,2655,2650,9094
|
|
20230712,101300,6358508565,2655,2655,2655,2650,231
|
|
20230712,101200,6357895420,2655,2655,2655,2650,1315
|
|
20230712,101100,6354404195,2655,2655,2655,2650,8990
|
|
20230712,101000,6330536145,2655,2645,2655,2640,8501
|
|
20230712,100900,6308018125,2645,2640,2650,2640,13177
|
|
20230712,100800,6273122740,2640,2640,2645,2630,14172
|
|
20230712,100700,6235757015,2640,2625,2645,2615,46932
|
|
20230712,100600,6112517340,2620,2630,2630,2620,12202
|
|
20230712,100500,6080506775,2630,2630,2640,2630,14311
|
|
20230712,100400,6042846835,2630,2645,2645,2630,27826
|
|
20230712,100300,5969486765,2645,2660,2660,2640,58082
|
|
20230712,100200,5815692650,2660,2665,2665,2655,22905
|
|
20230712,100100,5754737305,2665,2660,2670,2655,9785
|
|
20230712,100000,5728678900,2655,2670,2670,2655,31217
|
|
20230712,095900,5645558665,2670,2670,2675,2665,17253
|
|
20230712,095800,5599510295,2670,2685,2685,2670,52985
|
|
20230712,095700,5457590765,2685,2695,2695,2685,13476
|
|
20230712,095600,5421358055,2690,2695,2700,2690,3160
|
|
20230712,095500,5412846225,2695,2695,2695,2690,4188
|
|
20230712,095400,5401564465,2700,2695,2700,2690,7481
|
|
20230712,095300,5381420135,2695,2695,2700,2690,7868
|
|
20230712,095200,5360231225,2695,2710,2710,2695,2466
|
|
20230712,095100,5353570075,2705,2710,2715,2705,9715
|
|
20230712,095000,5327243230,2710,2695,2715,2695,21648
|
|
20230712,094900,5268644675,2690,2685,2700,2685,12198
|
|
20230712,094800,5235802355,2695,2695,2700,2685,22546
|
|
20230712,094700,5175137435,2695,2705,2710,2695,13834
|
|
20230712,094600,5137800175,2705,2705,2710,2700,17673
|
|
20230712,094500,5089925750,2700,2700,2710,2695,16337
|
|
20230712,094400,5045806370,2700,2700,2705,2695,6220
|
|
20230712,094300,5029012430,2695,2695,2710,2690,18821
|
|
20230712,094200,4978190130,2700,2690,2700,2685,8410
|
|
20230712,094100,4955539905,2685,2700,2700,2685,31946
|
|
20230712,094000,4869647455,2700,2715,2715,2690,7367
|
|
20230712,093900,4849753740,2700,2700,2720,2690,37800
|
|
20230712,093800,4747501030,2700,2715,2720,2700,15800
|
|
20230712,093700,4704717500,2715,2700,2720,2695,30805
|
|
20230712,093600,4621256860,2700,2695,2705,2690,40261
|
|
20230712,093500,4512770710,2690,2705,2710,2690,29530
|
|
20230712,093400,4433078580,2700,2720,2720,2700,23211
|
|
20230712,093300,4370242435,2715,2720,2720,2705,28492
|
|
20230712,093200,4292857025,2720,2720,2730,2715,90486
|
|
20230712,093100,4046151265,2720,2710,2720,2705,17225
|
|
20230712,093000,3999404415,2715,2705,2715,2700,22313
|
|
20230712,092900,3939030220,2710,2720,2720,2695,28614
|
|
20230712,092800,3861475140,2720,2720,2725,2695,76664
|
|
20230712,092700,3652966745,2720,2680,2720,2680,102313
|
|
20230712,092600,3375960305,2680,2690,2695,2680,38846
|
|
20230712,092500,3271645655,2690,2705,2705,2685,31586
|
|
20230712,092400,3186474135,2705,2695,2705,2690,33449
|
|
20230712,092300,3096139485,2695,2690,2700,2685,21440
|
|
20230712,092200,3038439035,2690,2700,2705,2690,30544
|
|
20230712,092100,2956081410,2700,2715,2715,2700,52906
|
|
20230712,092000,2812670140,2710,2690,2715,2685,87563
|
|
20230712,091900,2575588835,2690,2700,2705,2675,103725
|
|
20230712,091800,2296521610,2700,2700,2710,2695,80627
|
|
20230712,091700,2078457950,2700,2690,2705,2685,101277
|
|
20230712,091600,1805428250,2695,2680,2700,2675,144889
|
|
20230712,091500,1415531000,2680,2640,2685,2640,159992
|
|
20230712,091400,989142990,2635,2640,2645,2635,37464
|
|
20230712,091300,890301595,2640,2630,2640,2630,21922
|
|
20230712,091200,832532090,2630,2630,2635,2625,38901
|
|
20230712,091100,730175715,2635,2615,2635,2615,56369
|
|
20230712,091000,582211330,2615,2610,2620,2610,22187
|
|
20230712,090900,524204475,2610,2600,2610,2600,15437
|
|
20230712,090800,483979855,2595,2595,2605,2590,34286
|
|
20230712,090700,395039240,2590,2585,2595,2585,15672
|
|
20230712,090600,354459405,2585,2580,2585,2575,25146
|
|
20230712,090500,289668565,2580,2575,2580,2575,13006
|
|
20230712,090400,256130990,2570,2575,2575,2560,7609
|
|
20230712,090300,236541320,2560,2565,2575,2555,30769
|
|
20230712,090200,157745245,2560,2565,2565,2560,16356
|
|
20230712,090100,115853165,2565,2575,2575,2565,25174
|
|
20230712,090000,51190005,2575,2585,2585,2575,19720
|