585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184200,55274260880,7070,7070,7070,7070,202036
|
|
20230712,184100,55274260880,7070,7070,7070,7070,0
|
|
20230712,184000,55274260880,7070,7070,7070,7070,0
|
|
20230712,183900,55274260880,7070,7070,7070,7070,0
|
|
20230712,183800,55274260880,7070,7070,7070,7070,0
|
|
20230712,183700,55274260880,7070,7070,7070,7070,0
|
|
20230712,183600,55274260880,7070,7070,7070,7070,0
|
|
20230712,183500,55274260880,7070,7070,7070,7070,0
|
|
20230712,183400,55274260880,7070,7070,7070,7070,0
|
|
20230712,183300,55274260880,7070,7070,7070,7070,0
|
|
20230712,183200,55274260880,7070,7070,7070,7070,0
|
|
20230712,183100,55274260880,7070,7070,7070,7070,0
|
|
20230712,183000,55274260880,7070,7070,7070,7070,0
|
|
20230712,182900,55274260880,7070,7070,7070,7070,0
|
|
20230712,182800,55274260880,7070,7070,7070,7070,0
|
|
20230712,182700,55274260880,7070,7070,7070,7070,0
|
|
20230712,182600,55274260880,7070,7070,7070,7070,0
|
|
20230712,182500,55274260880,7070,7070,7070,7070,0
|
|
20230712,182400,55274260880,7070,7070,7070,7070,0
|
|
20230712,182300,55274260880,7070,7070,7070,7070,0
|
|
20230712,182200,55274260880,7070,7070,7070,7070,0
|
|
20230712,182100,55274260880,7070,7070,7070,7070,0
|
|
20230712,182000,55274260880,7070,7070,7070,7070,0
|
|
20230712,181900,55274260880,7070,7070,7070,7070,0
|
|
20230712,181800,55274260880,7070,7070,7070,7070,0
|
|
20230712,181700,55274260880,7070,7070,7070,7070,0
|
|
20230712,181600,55274260880,7070,7070,7070,7070,0
|
|
20230712,181500,55274260880,7070,7070,7070,7070,0
|
|
20230712,181400,55274260880,7070,7070,7070,7070,0
|
|
20230712,181300,55274260880,7070,7070,7070,7070,0
|
|
20230712,181200,55274260880,7070,7070,7070,7070,202036
|
|
20230712,181100,55274260880,7070,7070,7070,7070,0
|
|
20230712,181000,55274260880,7070,7070,7070,7070,0
|
|
20230712,180900,55274260880,7070,7070,7070,7070,0
|
|
20230712,180800,55274260880,7070,7070,7070,7070,0
|
|
20230712,180700,55274260880,7070,7070,7070,7070,0
|
|
20230712,180600,55274260880,7070,7070,7070,7070,0
|
|
20230712,180500,55274260880,7070,7070,7070,7070,0
|
|
20230712,180400,55274260880,7070,7070,7070,7070,0
|
|
20230712,180300,55274260880,7070,7070,7070,7070,0
|
|
20230712,180200,55274260880,7070,7070,7070,7070,0
|
|
20230712,180100,55274260880,7070,7070,7070,7070,0
|
|
20230712,180000,55274260880,7070,7070,7070,7070,0
|
|
20230712,175900,55274260880,7070,7070,7070,7070,0
|
|
20230712,175800,55274260880,7070,7070,7070,7070,0
|
|
20230712,175700,55274260880,7070,7070,7070,7070,0
|
|
20230712,175600,55274260880,7070,7070,7070,7070,0
|
|
20230712,175500,55274260880,7070,7070,7070,7070,0
|
|
20230712,175400,55274260880,7070,7070,7070,7070,0
|
|
20230712,175300,55274260880,7070,7070,7070,7070,0
|
|
20230712,175200,55274260880,7070,7070,7070,7070,0
|
|
20230712,175100,55274260880,7070,7070,7070,7070,0
|
|
20230712,175000,55274260880,7070,7070,7070,7070,0
|
|
20230712,174900,55274260880,7070,7070,7070,7070,0
|
|
20230712,174800,55274260880,7070,7070,7070,7070,0
|
|
20230712,174700,55274260880,7070,7070,7070,7070,0
|
|
20230712,174600,55274260880,7070,7070,7070,7070,0
|
|
20230712,174500,55274260880,7070,7070,7070,7070,0
|
|
20230712,174400,55274260880,7070,7070,7070,7070,0
|
|
20230712,174300,55274260880,7070,7070,7070,7070,0
|
|
20230712,174200,55274260880,7070,7070,7070,7070,202036
|
|
20230712,174100,55274260880,7070,7070,7070,7070,0
|
|
20230712,174000,55274260880,7070,7070,7070,7070,0
|
|
20230712,173900,55274260880,7070,7070,7070,7070,0
|
|
20230712,173800,55274260880,7070,7070,7070,7070,0
|
|
20230712,173700,55274260880,7070,7070,7070,7070,0
|
|
20230712,173600,55274260880,7070,7070,7070,7070,0
|
|
20230712,173500,55274260880,7070,7070,7070,7070,0
|
|
20230712,173400,55274260880,7070,7070,7070,7070,0
|
|
20230712,173300,55274260880,7070,7070,7070,7070,0
|
|
20230712,173200,55274260880,7070,7070,7070,7070,0
|
|
20230712,173100,55274260880,7070,7070,7070,7070,0
|
|
20230712,173000,55274260880,7070,7070,7070,7070,0
|
|
20230712,172900,55274260880,7070,7070,7070,7070,0
|
|
20230712,172800,55274260880,7070,7070,7070,7070,0
|
|
20230712,172700,55274260880,7070,7070,7070,7070,0
|
|
20230712,172600,55274260880,7070,7070,7070,7070,0
|
|
20230712,172500,55274260880,7070,7070,7070,7070,0
|
|
20230712,172400,55274260880,7070,7070,7070,7070,0
|
|
20230712,172300,55274260880,7070,7070,7070,7070,0
|
|
20230712,172200,55274260880,7070,7070,7070,7070,0
|
|
20230712,172100,55274260880,7070,7070,7070,7070,0
|
|
20230712,172000,55274260880,7070,7070,7070,7070,0
|
|
20230712,171900,55274260880,7070,7070,7070,7070,0
|
|
20230712,171800,55274260880,7070,7070,7070,7070,0
|
|
20230712,171700,55274260880,7070,7070,7070,7070,0
|
|
20230712,171600,55274260880,7070,7070,7070,7070,0
|
|
20230712,171500,55274260880,7070,7070,7070,7070,0
|
|
20230712,171400,55274260880,7070,7070,7070,7070,0
|
|
20230712,171300,55274260880,7070,7070,7070,7070,0
|
|
20230712,171200,55274260880,7070,7070,7070,7070,202036
|
|
20230712,171100,55274260880,7070,7070,7070,7070,0
|
|
20230712,171000,55274260880,7070,7070,7070,7070,0
|
|
20230712,170900,55274260880,7070,7070,7070,7070,0
|
|
20230712,170800,55274260880,7070,7070,7070,7070,0
|
|
20230712,170700,55274260880,7070,7070,7070,7070,0
|
|
20230712,170600,55274260880,7070,7070,7070,7070,0
|
|
20230712,170500,55274260880,7070,7070,7070,7070,0
|
|
20230712,170400,55274260880,7070,7070,7070,7070,0
|
|
20230712,170300,55274260880,7070,7070,7070,7070,0
|
|
20230712,170200,55274260880,7070,7070,7070,7070,0
|
|
20230712,170100,55274260880,7070,7070,7070,7070,0
|
|
20230712,170000,55274260880,7070,7070,7070,7070,0
|
|
20230712,165900,55274260880,7070,7070,7070,7070,0
|
|
20230712,165800,55274260880,7070,7070,7070,7070,0
|
|
20230712,165700,55274260880,7070,7070,7070,7070,0
|
|
20230712,165600,55274260880,7070,7070,7070,7070,0
|
|
20230712,165500,55274260880,7070,7070,7070,7070,0
|
|
20230712,165400,55274260880,7070,7070,7070,7070,0
|
|
20230712,165300,55274260880,7070,7070,7070,7070,0
|
|
20230712,165200,55274260880,7070,7070,7070,7070,0
|
|
20230712,165100,55274260880,7070,7070,7070,7070,0
|
|
20230712,165000,55274260880,7070,7070,7070,7070,0
|
|
20230712,164900,55274260880,7070,7070,7070,7070,0
|
|
20230712,164800,55274260880,7070,7070,7070,7070,0
|
|
20230712,164700,55274260880,7070,7070,7070,7070,0
|
|
20230712,164600,55274260880,7070,7070,7070,7070,0
|
|
20230712,164500,55274260880,7070,7070,7070,7070,0
|
|
20230712,164400,55274260880,7070,7070,7070,7070,0
|
|
20230712,164300,55274260880,7070,7070,7070,7070,0
|
|
20230712,164200,55274260880,7070,7070,7070,7070,202036
|
|
20230712,164100,55274260880,7070,7070,7070,7070,0
|
|
20230712,164000,55274260880,7070,7070,7070,7070,0
|
|
20230712,163900,55274260880,7070,7070,7070,7070,0
|
|
20230712,163800,55274260880,7070,7070,7070,7070,0
|
|
20230712,163700,55274260880,7070,7070,7070,7070,0
|
|
20230712,163600,55274260880,7070,7070,7070,7070,0
|
|
20230712,163500,55274260880,7070,7070,7070,7070,0
|
|
20230712,163400,55274260880,7070,7070,7070,7070,0
|
|
20230712,163300,55274260880,7070,7070,7070,7070,0
|
|
20230712,163200,55274260880,7070,7070,7070,7070,0
|
|
20230712,163100,55274260880,7070,7070,7070,7070,0
|
|
20230712,163000,55274260880,7070,7070,7070,7070,0
|
|
20230712,162900,55274260880,7070,7070,7070,7070,0
|
|
20230712,162800,55274260880,7070,7070,7070,7070,0
|
|
20230712,162700,55274260880,7070,7070,7070,7070,0
|
|
20230712,162600,55274260880,7070,7070,7070,7070,0
|
|
20230712,162500,55274260880,7070,7070,7070,7070,0
|
|
20230712,162400,55274260880,7070,7070,7070,7070,0
|
|
20230712,162300,55274260880,7070,7070,7070,7070,0
|
|
20230712,162200,55274260880,7070,7070,7070,7070,0
|
|
20230712,162100,55274260880,7070,7070,7070,7070,0
|
|
20230712,162000,55274260880,7070,7070,7070,7070,0
|
|
20230712,161900,55274260880,7070,7070,7070,7070,0
|
|
20230712,161800,55274260880,7070,7070,7070,7070,0
|
|
20230712,161700,55274260880,7070,7070,7070,7070,0
|
|
20230712,161600,55274260880,7070,7070,7070,7070,0
|
|
20230712,161500,55274260880,7070,7070,7070,7070,0
|
|
20230712,161400,55274260880,7070,7070,7070,7070,0
|
|
20230712,161300,55274260880,7070,7070,7070,7070,0
|
|
20230712,161200,55274260880,7070,7070,7070,7070,202036
|
|
20230712,161100,55274260880,7070,7070,7070,7070,0
|
|
20230712,161000,55274260880,7070,7070,7070,7070,0
|
|
20230712,160900,55274260880,7070,7070,7070,7070,0
|
|
20230712,160800,55274260880,7070,7070,7070,7070,0
|
|
20230712,160700,55274260880,7070,7070,7070,7070,0
|
|
20230712,160600,55274260880,7070,7070,7070,7070,0
|
|
20230712,160500,55274260880,7070,7070,7070,7070,0
|
|
20230712,160400,55274260880,7070,7070,7070,7070,0
|
|
20230712,160300,55274260880,7070,7070,7070,7070,0
|
|
20230712,160200,55274260880,7070,7070,7070,7070,0
|
|
20230712,160100,55274260880,7070,7070,7070,7070,0
|
|
20230712,160000,55274260880,7070,7070,7070,7070,0
|
|
20230712,155900,55274260880,7070,7070,7070,7070,0
|
|
20230712,155800,55274260880,7070,7070,7070,7070,0
|
|
20230712,155700,55274260880,7070,7070,7070,7070,0
|
|
20230712,155600,55274260880,7070,7070,7070,7070,0
|
|
20230712,155500,55274260880,7070,7070,7070,7070,0
|
|
20230712,155400,55274260880,7070,7070,7070,7070,0
|
|
20230712,155300,55274260880,7070,7070,7070,7070,0
|
|
20230712,155200,55274260880,7070,7070,7070,7070,0
|
|
20230712,155100,55274260880,7070,7070,7070,7070,0
|
|
20230712,155000,55274260880,7070,7070,7070,7070,0
|
|
20230712,154900,55274260880,7070,7070,7070,7070,0
|
|
20230712,154800,55274260880,7070,7070,7070,7070,0
|
|
20230712,154700,55274260880,7070,7070,7070,7070,0
|
|
20230712,154600,55274260880,7070,7070,7070,7070,0
|
|
20230712,154500,55274260880,7070,7070,7070,7070,0
|
|
20230712,154400,55274260880,7070,7070,7070,7070,0
|
|
20230712,154300,55274260880,7070,7070,7070,7070,0
|
|
20230712,154200,55274260880,7070,7070,7070,7070,202036
|
|
20230712,154100,55274260880,7070,7070,7070,7070,0
|
|
20230712,154000,55274260880,7070,7070,7070,7070,0
|
|
20230712,153900,55274260880,7070,7070,7070,7070,0
|
|
20230712,153800,55274260880,7070,7070,7070,7070,0
|
|
20230712,153700,55274260880,7070,7070,7070,7070,0
|
|
20230712,153600,55274260880,7070,7070,7070,7070,0
|
|
20230712,153500,55274260880,7070,7070,7070,7070,0
|
|
20230712,153400,55274260880,7070,7070,7070,7070,0
|
|
20230712,153300,55274260880,7070,7070,7070,7070,0
|
|
20230712,153200,55274260880,7070,7070,7070,7070,0
|
|
20230712,153100,55274260880,7070,7070,7070,7070,0
|
|
20230712,153000,55274260880,7070,7070,7070,7070,202036
|
|
20230712,152900,53845866360,7050,7050,7050,7050,0
|
|
20230712,152800,53845866360,7050,7050,7050,7050,0
|
|
20230712,152700,53845866360,7050,7050,7050,7050,0
|
|
20230712,152600,53845866360,7050,7050,7050,7050,0
|
|
20230712,152500,53845866360,7050,7050,7050,7050,0
|
|
20230712,152400,53845866360,7050,7050,7050,7050,0
|
|
20230712,152300,53845866360,7050,7050,7050,7050,0
|
|
20230712,152200,53845866360,7050,7050,7050,7050,0
|
|
20230712,152100,53845866360,7050,7050,7050,7050,0
|
|
20230712,152000,53845866360,7050,7050,7050,7050,0
|
|
20230712,151900,53845866360,7050,7030,7060,7020,74421
|
|
20230712,151800,53321803670,7030,7030,7030,7000,59589
|
|
20230712,151700,52903524530,7020,7010,7030,7000,58097
|
|
20230712,151600,52495781260,7010,7000,7010,6980,45347
|
|
20230712,151500,52178485270,7010,6990,7010,6990,33079
|
|
20230712,151400,51947060510,6990,6980,7000,6980,32353
|
|
20230712,151300,51720915240,6980,6980,6990,6980,10800
|
|
20230712,151200,51645476460,6990,6980,6990,6970,10766
|
|
20230712,151100,51570285820,6980,6970,6990,6970,25345
|
|
20230712,151000,51393414950,6980,6970,6980,6970,9635
|
|
20230712,150900,51326241800,6970,6980,6980,6960,9498
|
|
20230712,150800,51260020070,6970,6990,6990,6970,14483
|
|
20230712,150700,51158979710,6980,6970,6980,6970,7266
|
|
20230712,150600,51108277150,6980,6990,6990,6970,17408
|
|
20230712,150500,50986773220,6980,7000,7000,6970,17151
|
|
20230712,150400,50866958390,7000,6990,7000,6980,31560
|
|
20230712,150300,50646281270,6990,6980,6990,6960,10647
|
|
20230712,150200,50572000110,6970,6980,6980,6960,9504
|
|
20230712,150100,50505717170,6980,6970,6980,6960,19377
|
|
20230712,150000,50370644210,6970,6960,6970,6950,5648
|
|
20230712,145900,50331331890,6970,6960,6970,6950,4036
|
|
20230712,145800,50303243060,6960,6950,6970,6950,10000
|
|
20230712,145700,50233686740,6960,6960,6960,6950,5674
|
|
20230712,145600,50194210590,6960,6960,6960,6950,2438
|
|
20230712,145500,50177254990,6950,6950,6960,6950,4688
|
|
20230712,145400,50144648250,6950,6950,6960,6950,4300
|
|
20230712,145300,50114728330,6960,6950,6960,6940,7973
|
|
20230712,145200,50059303670,6940,6950,6950,6940,3817
|
|
20230712,145100,50032806290,6940,6940,6950,6940,3362
|
|
20230712,145000,50009454040,6950,6930,6950,6920,19030
|
|
20230712,144900,49877539280,6920,6920,6930,6920,7618
|
|
20230712,144800,49824817970,6920,6920,6940,6920,8021
|
|
20230712,144700,49769258870,6930,6930,6930,6920,3648
|
|
20230712,144600,49743999600,6930,6920,6930,6910,2453
|
|
20230712,144500,49727023340,6920,6930,6940,6920,2119
|
|
20230712,144400,49712349430,6930,6930,6940,6930,3978
|
|
20230712,144300,49684780670,6940,6930,6940,6930,4377
|
|
20230712,144200,49654444970,6930,6920,6940,6920,4715
|
|
20230712,144100,49621790190,6920,6920,6930,6900,9916
|
|
20230712,144000,49553200720,6930,6910,6940,6910,3318
|
|
20230712,143900,49530251670,6910,6920,6930,6900,15624
|
|
20230712,143800,49422306140,6910,6930,6960,6910,23397
|
|
20230712,143700,49260171360,6940,6940,6950,6930,14786
|
|
20230712,143600,49157506340,6940,6930,6950,6930,6730
|
|
20230712,143500,49110801920,6930,6940,6940,6930,3034
|
|
20230712,143400,49089771530,6930,6940,6950,6930,8020
|
|
20230712,143300,49034133220,6940,6950,6950,6940,6993
|
|
20230712,143200,48985576540,6950,6950,6950,6940,4528
|
|
20230712,143100,48954143830,6950,6950,6970,6950,8426
|
|
20230712,143000,48895532630,6970,6960,6970,6960,3219
|
|
20230712,142900,48873122920,6970,6950,6980,6950,13407
|
|
20230712,142800,48779711340,6950,6930,6950,6930,3124
|
|
20230712,142700,48758021860,6930,6930,6940,6920,10946
|
|
20230712,142600,48682228450,6930,6950,6950,6920,4925
|
|
20230712,142500,48648091410,6950,6950,6950,6910,11586
|
|
20230712,142400,48567849540,6940,6960,6970,6940,14338
|
|
20230712,142300,48468231580,6960,6930,6980,6930,28930
|
|
20230712,142200,48267012040,6930,6930,6940,6930,3113
|
|
20230712,142100,48245430300,6930,6920,6940,6910,6195
|
|
20230712,142000,48202501290,6910,6910,6920,6900,8133
|
|
20230712,141900,48146284910,6910,6920,6920,6900,10885
|
|
20230712,141800,48071169980,6900,6930,6940,6900,9538
|
|
20230712,141700,48005148600,6920,6920,6930,6920,4512
|
|
20230712,141600,47973924810,6930,6910,6930,6890,14195
|
|
20230712,141500,47875885410,6910,6900,6920,6890,9016
|
|
20230712,141400,47813665580,6900,6930,6940,6900,16274
|
|
20230712,141300,47701114610,6920,6930,6940,6920,13936
|
|
20230712,141200,47604555800,6930,6930,6930,6920,9117
|
|
20230712,141100,47541441280,6920,6890,6930,6880,19243
|
|
20230712,141000,47408510280,6890,6890,6910,6890,28190
|
|
20230712,140900,47214011500,6890,6890,6900,6880,15132
|
|
20230712,140800,47109724190,6890,6930,6930,6880,23003
|
|
20230712,140700,46951090830,6920,6930,6940,6910,14048
|
|
20230712,140600,46853851130,6920,6920,6930,6900,49694
|
|
20230712,140500,46510437730,6920,6930,6940,6920,6856
|
|
20230712,140400,46462938270,6930,6930,6950,6930,15151
|
|
20230712,140300,46357814080,6930,6950,6950,6920,17275
|
|
20230712,140200,46238012590,6940,6950,6960,6940,19633
|
|
20230712,140100,46101715770,6950,6950,6970,6940,12103
|
|
20230712,140000,46017582480,6950,6970,6980,6940,16745
|
|
20230712,135900,45901175530,6970,6970,6990,6960,4362
|
|
20230712,135800,45870771960,6970,6960,6990,6950,23075
|
|
20230712,135700,45709946660,6950,6980,6980,6950,15540
|
|
20230712,135600,45601764910,6970,6970,6980,6960,5742
|
|
20230712,135500,45561736890,6960,6970,6980,6960,8200
|
|
20230712,135400,45504609760,6970,6990,6990,6970,7404
|
|
20230712,135300,45452888510,6980,6980,6990,6980,1631
|
|
20230712,135200,45441499530,6990,6990,6990,6980,4579
|
|
20230712,135100,45409529500,6990,6980,7000,6980,25744
|
|
20230712,135000,45229630240,6980,6990,7000,6980,5591
|
|
20230712,134900,45190581910,6990,6990,7000,6980,11917
|
|
20230712,134800,45107269960,7000,7010,7010,6990,6995
|
|
20230712,134700,45058296060,7000,7000,7010,7000,5265
|
|
20230712,134600,45021406240,7000,6990,7010,6990,9944
|
|
20230712,134500,44951781460,7000,7000,7000,6980,10498
|
|
20230712,134400,44878389910,7000,7000,7010,6990,8861
|
|
20230712,134300,44816364730,7000,7020,7020,6990,11558
|
|
20230712,134200,44735385260,7020,7000,7020,7000,9688
|
|
20230712,134100,44667461250,7000,6950,7020,6950,30866
|
|
20230712,134000,44451656350,6950,6960,6980,6950,15386
|
|
20230712,133900,44344606480,6970,6980,6980,6960,7112
|
|
20230712,133800,44295012490,6980,6980,6990,6970,10592
|
|
20230712,133700,44221113350,6980,7010,7010,6970,7305
|
|
20230712,133600,44170109690,7000,6980,7010,6970,16481
|
|
20230712,133500,44054947070,6980,6970,6990,6970,7868
|
|
20230712,133400,44000029390,6970,6980,6990,6970,8111
|
|
20230712,133300,43943421220,6980,6980,6990,6960,12147
|
|
20230712,133200,43858706190,6990,7010,7010,6980,17467
|
|
20230712,133100,43736577260,7010,7000,7030,7000,14169
|
|
20230712,133000,43637154600,7000,7020,7020,6990,18420
|
|
20230712,132900,43508123750,7020,7010,7030,7010,8937
|
|
20230712,132800,43445392390,7020,7020,7030,7010,10992
|
|
20230712,132700,43368274390,7020,7000,7030,7000,6103
|
|
20230712,132600,43325454860,7010,7030,7030,7010,16124
|
|
20230712,132500,43212272590,7020,7040,7040,7020,20549
|
|
20230712,132400,43067860930,7040,7010,7040,7010,28346
|
|
20230712,132300,42868642470,7030,7020,7030,7010,28679
|
|
20230712,132200,42667280930,7020,7000,7020,6990,17233
|
|
20230712,132100,42546559940,6990,7000,7000,6990,3612
|
|
20230712,132000,42521296600,7000,7000,7020,6980,7577
|
|
20230712,131900,42468211870,7000,6990,7000,6980,13583
|
|
20230712,131800,42373244800,6990,7000,7000,6980,12243
|
|
20230712,131700,42287666940,7000,7010,7020,7000,23520
|
|
20230712,131600,42122859690,7010,7010,7030,7000,31864
|
|
20230712,131500,41899237090,7010,7000,7020,6990,16758
|
|
20230712,131400,41781782530,7000,6990,7010,6980,10624
|
|
20230712,131300,41707508810,6990,6990,7010,6990,36320
|
|
20230712,131200,41453282290,6990,6960,6990,6960,11030
|
|
20230712,131100,41376372430,6960,6980,6980,6960,5452
|
|
20230712,131000,41338396690,6960,6990,7000,6960,23113
|
|
20230712,130900,41177032610,6990,7000,7010,6990,18820
|
|
20230712,130800,41045273980,7000,6980,7000,6960,12554
|
|
20230712,130700,40957489360,6960,6990,7000,6950,11012
|
|
20230712,130600,40880581660,7000,6960,7000,6950,41530
|
|
20230712,130500,40590497060,6960,6940,6960,6940,8766
|
|
20230712,130400,40529576590,6950,6950,6960,6940,2967
|
|
20230712,130300,40508962900,6950,6950,6960,6950,8136
|
|
20230712,130200,40452403570,6950,6970,6970,6950,7866
|
|
20230712,130100,40397656960,6960,6960,6980,6960,22099
|
|
20230712,130000,40243676780,6960,6960,6970,6950,7811
|
|
20230712,125900,40189289070,6960,6960,6960,6950,5604
|
|
20230712,125800,40150311650,6960,6960,6970,6950,10381
|
|
20230712,125700,40078070850,6960,6960,6960,6930,10009
|
|
20230712,125600,40008567320,6950,6950,6960,6930,7540
|
|
20230712,125500,39956210020,6950,6980,6980,6950,8641
|
|
20230712,125400,39896073580,6970,6930,6970,6920,31816
|
|
20230712,125300,39675318120,6930,6960,6960,6930,6552
|
|
20230712,125200,39629798010,6960,6980,6980,6940,10842
|
|
20230712,125100,39554381920,6980,6990,6990,6970,5729
|
|
20230712,125000,39514398370,6990,6960,7000,6940,42682
|
|
20230712,124900,39216679710,6950,6970,6990,6950,11051
|
|
20230712,124800,39139710350,6970,6960,6980,6940,6741
|
|
20230712,124700,39092738370,6950,6960,6970,6920,17910
|
|
20230712,124600,38968353410,6960,6950,6970,6940,10620
|
|
20230712,124500,38894537150,6960,6980,6990,6940,19016
|
|
20230712,124400,38762143410,6980,6990,7000,6970,16596
|
|
20230712,124300,38646271030,7000,6980,7000,6970,30224
|
|
20230712,124200,38434983780,6980,6990,7000,6980,10517
|
|
20230712,124100,38361527710,7000,6970,7000,6960,48917
|
|
20230712,124000,38020045340,6960,6950,6980,6930,29935
|
|
20230712,123900,37811772090,6940,6940,6950,6940,6894
|
|
20230712,123800,37763906600,6940,6950,6970,6940,9123
|
|
20230712,123700,37700441890,6950,6950,6960,6930,22347
|
|
20230712,123600,37545227320,6950,6980,6980,6950,14203
|
|
20230712,123500,37446237790,6970,6970,6990,6960,31509
|
|
20230712,123400,37226437130,6980,6940,6980,6910,47166
|
|
20230712,123300,36898741500,6940,6930,6960,6920,22688
|
|
20230712,123200,36741430150,6930,6960,6970,6930,21032
|
|
20230712,123100,36595446200,6970,6970,6970,6910,48276
|
|
20230712,123000,36260240110,6970,6930,7000,6910,39895
|
|
20230712,122900,35982317290,6920,6970,6980,6910,71108
|
|
20230712,122800,35488456100,6970,6990,6990,6930,52120
|
|
20230712,122700,35125797220,6990,6970,7000,6940,84749
|
|
20230712,122600,34535326780,6970,7010,7030,6970,66138
|
|
20230712,122500,34071976470,7000,7060,7080,7000,115869
|
|
20230712,122400,33256461060,7070,6970,7090,6960,197783
|
|
20230712,122300,31860437310,6970,6950,7040,6950,127905
|
|
20230712,122200,30965978900,6960,7050,7070,6930,152805
|
|
20230712,122100,29897100140,7050,6930,7080,6920,268278
|
|
20230712,122000,28020993880,6930,6900,6930,6900,50782
|
|
20230712,121900,27670003640,6900,6870,6900,6870,18661
|
|
20230712,121800,27541536000,6870,6880,6900,6870,20038
|
|
20230712,121700,27403515970,6880,6900,6900,6880,11287
|
|
20230712,121600,27325825940,6890,6880,6910,6880,5052
|
|
20230712,121500,27290988130,6890,6860,6890,6860,8506
|
|
20230712,121400,27232502690,6860,6880,6880,6860,16681
|
|
20230712,121300,27117975160,6880,6910,6910,6880,3739
|
|
20230712,121200,27092236440,6910,6900,6920,6880,15827
|
|
20230712,121100,26983041520,6900,6920,6930,6900,16987
|
|
20230712,121000,26865590420,6930,6880,6930,6870,48149
|
|
20230712,120900,26533419070,6880,6890,6890,6870,7919
|
|
20230712,120800,26478912610,6880,6880,6900,6870,8852
|
|
20230712,120700,26417921940,6880,6890,6900,6870,3865
|
|
20230712,120600,26391327250,6890,6860,6900,6860,15278
|
|
20230712,120500,26286173310,6870,6880,6890,6860,15943
|
|
20230712,120400,26176597610,6870,6870,6880,6860,24982
|
|
20230712,120300,26005036710,6870,6900,6900,6870,9000
|
|
20230712,120200,25943020120,6900,6890,6900,6870,16054
|
|
20230712,120100,25832491430,6890,6890,6900,6880,5631
|
|
20230712,120000,25793704730,6890,6900,6910,6890,14763
|
|
20230712,115900,25691797790,6900,6870,6910,6860,31476
|
|
20230712,115800,25474943970,6870,6880,6890,6860,13547
|
|
20230712,115700,25381767060,6870,6890,6900,6850,22658
|
|
20230712,115600,25226001550,6900,6920,6930,6880,29943
|
|
20230712,115500,25019013730,6920,6900,6940,6900,54163
|
|
20230712,115400,24643902960,6910,6900,6910,6890,11955
|
|
20230712,115300,24561348440,6900,6860,6920,6840,42172
|
|
20230712,115200,24270996440,6840,6890,6890,6830,82797
|
|
20230712,115100,23703111190,6890,6900,6910,6880,23114
|
|
20230712,115000,23543757130,6900,6930,6940,6900,27416
|
|
20230712,114900,23354008180,6930,6910,6940,6910,26331
|
|
20230712,114800,23171644470,6920,6900,6920,6890,26637
|
|
20230712,114700,22987803520,6900,6950,6960,6900,63245
|
|
20230712,114600,22549496400,6950,6880,6960,6840,89433
|
|
20230712,114500,21931216770,6870,6870,6890,6840,56102
|
|
20230712,114400,21546109920,6870,6930,6930,6840,82511
|
|
20230712,114300,20978680330,6920,6900,6930,6850,77495
|
|
20230712,114200,20445291750,6920,6930,6990,6880,133057
|
|
20230712,114100,19521855790,6940,6980,7000,6930,116868
|
|
20230712,114000,18708572710,6990,6900,7000,6890,231913
|
|
20230712,113900,17095151590,6890,6880,6900,6870,51944
|
|
20230712,113800,16737541840,6860,6860,6860,6860,0
|
|
20230712,113700,16737541840,6860,6850,6860,6840,71824
|
|
20230712,113600,16245283890,6850,6830,6850,6810,37647
|
|
20230712,113500,15988078930,6830,6830,6840,6830,20839
|
|
20230712,113400,15845675620,6840,6830,6840,6820,15774
|
|
20230712,113300,15737936340,6830,6790,6830,6770,74160
|
|
20230712,113200,15233234190,6780,6770,6790,6760,13100
|
|
20230712,113100,15144395230,6770,6800,6800,6760,27883
|
|
20230712,113000,14955286690,6780,6790,6800,6780,57619
|
|
20230712,112900,14564079810,6780,6780,6790,6770,36598
|
|
20230712,112800,14315767110,6780,6760,6790,6760,62192
|
|
20230712,112700,13894350050,6770,6750,6770,6740,46045
|
|
20230712,112600,13583345170,6750,6730,6750,6730,27859
|
|
20230712,112500,13395623050,6730,6730,6740,6720,18779
|
|
20230712,112400,13269240020,6730,6730,6730,6720,9059
|
|
20230712,112300,13208300280,6720,6720,6730,6720,11742
|
|
20230712,112200,13129326990,6730,6730,6730,6720,7158
|
|
20230712,112100,13081183290,6730,6710,6730,6710,8248
|
|
20230712,112000,13025758570,6710,6700,6710,6690,15604
|
|
20230712,111900,12921150750,6700,6690,6710,6670,18391
|
|
20230712,111800,12798099810,6700,6720,6720,6700,17596
|
|
20230712,111700,12679983080,6720,6720,6740,6720,37665
|
|
20230712,111600,12426538300,6730,6710,6730,6710,28584
|
|
20230712,111500,12234352600,6710,6710,6720,6700,5763
|
|
20230712,111400,12195686360,6700,6700,6720,6700,29414
|
|
20230712,111300,11998384180,6700,6670,6710,6670,33826
|
|
20230712,111200,11771937680,6680,6670,6680,6660,11224
|
|
20230712,111100,11697079880,6670,6690,6700,6650,17160
|
|
20230712,111000,11582444940,6690,6670,6700,6670,25033
|
|
20230712,110900,11415057910,6670,6690,6710,6670,115787
|
|
20230712,110800,10639942050,6680,6640,6680,6630,88011
|
|
20230712,110700,10053998310,6640,6630,6650,6620,17821
|
|
20230712,110600,9935711480,6620,6600,6620,6600,8148
|
|
20230712,110500,9881798890,6600,6600,6610,6600,3976
|
|
20230712,110400,9855539770,6610,6610,6620,6590,5208
|
|
20230712,110300,9821175490,6610,6600,6610,6590,9768
|
|
20230712,110200,9756691650,6610,6610,6610,6600,4530
|
|
20230712,110100,9726788690,6600,6590,6610,6590,7262
|
|
20230712,110000,9678826970,6600,6600,6610,6590,6740
|
|
20230712,105900,9634384640,6600,6610,6610,6600,2078
|
|
20230712,105800,9620669380,6600,6610,6610,6600,6365
|
|
20230712,105700,9578655450,6610,6620,6620,6610,3247
|
|
20230712,105600,9557189990,6610,6610,6620,6600,5774
|
|
20230712,105500,9519020000,6610,6600,6620,6600,6542
|
|
20230712,105400,9475828700,6600,6640,6640,6600,24505
|
|
20230712,105300,9313897800,6640,6650,6650,6640,22501
|
|
20230712,105200,9164474480,6640,6640,6650,6640,4515
|
|
20230712,105100,9134471870,6650,6640,6650,6640,8890
|
|
20230712,105000,9075389620,6640,6640,6650,6630,19712
|
|
20230712,104900,8944479920,6640,6620,6640,6610,27738
|
|
20230712,104800,8760711870,6610,6610,6620,6610,2428
|
|
20230712,104700,8744662020,6620,6620,6620,6610,365
|
|
20230712,104600,8742247360,6620,6620,6620,6600,6726
|
|
20230712,104500,8697827480,6610,6610,6620,6590,28262
|
|
20230712,104400,8511244500,6620,6620,6620,6610,3476
|
|
20230712,104300,8488243680,6610,6600,6620,6600,1397
|
|
20230712,104200,8479008630,6620,6600,6620,6600,5656
|
|
20230712,104100,8441659450,6610,6610,6620,6600,6596
|
|
20230712,104000,8398092350,6610,6610,6620,6600,4585
|
|
20230712,103900,8367744390,6620,6580,6620,6580,19525
|
|
20230712,103800,8238863690,6570,6600,6600,6570,3125
|
|
20230712,103700,8218285300,6610,6610,6610,6570,9110
|
|
20230712,103600,8158220470,6610,6610,6610,6600,3812
|
|
20230712,103500,8133040640,6620,6620,6620,6610,14031
|
|
20230712,103400,8040206100,6630,6570,6630,6570,25385
|
|
20230712,103300,7872617580,6580,6590,6600,6570,7455
|
|
20230712,103200,7823527740,6600,6600,6610,6590,9110
|
|
20230712,103100,7763414410,6600,6590,6600,6580,14969
|
|
20230712,103000,7664837040,6590,6610,6610,6580,18227
|
|
20230712,102900,7544599670,6610,6620,6630,6610,14027
|
|
20230712,102800,7451820540,6630,6610,6630,6600,17038
|
|
20230712,102700,7339117120,6620,6600,6620,6590,10176
|
|
20230712,102600,7271873670,6600,6590,6600,6580,8714
|
|
20230712,102500,7214416490,6600,6600,6610,6590,4972
|
|
20230712,102400,7181604380,6590,6600,6600,6580,12446
|
|
20230712,102300,7099521640,6600,6600,6600,6590,6782
|
|
20230712,102200,7054788440,6590,6590,6600,6580,13686
|
|
20230712,102100,6964551750,6580,6600,6600,6570,25429
|
|
20230712,102000,6797087080,6600,6610,6620,6600,11964
|
|
20230712,101900,6718065670,6610,6640,6650,6600,18609
|
|
20230712,101800,6594679980,6640,6610,6640,6590,45465
|
|
20230712,101700,6293444210,6590,6580,6610,6580,69631
|
|
20230712,101600,5834122870,6580,6570,6590,6570,18334
|
|
20230712,101500,5713498730,6580,6590,6590,6580,23318
|
|
20230712,101400,5559921750,6580,6540,6590,6530,36760
|
|
20230712,101300,5318419830,6540,6550,6560,6540,21421
|
|
20230712,101200,5178105380,6550,6520,6550,6520,20106
|
|
20230712,101100,5046544080,6520,6520,6550,6500,33165
|
|
20230712,101000,4829937610,6510,6510,6520,6500,16641
|
|
20230712,100900,4721666200,6500,6520,6520,6500,1114
|
|
20230712,100800,4714416710,6520,6510,6520,6490,15223
|
|
20230712,100700,4615396650,6510,6500,6520,6480,24152
|
|
20230712,100600,4458375350,6500,6490,6500,6450,21433
|
|
20230712,100500,4319501670,6480,6490,6490,6480,10514
|
|
20230712,100400,4251320400,6490,6480,6490,6470,4328
|
|
20230712,100300,4223240100,6480,6480,6490,6480,5725
|
|
20230712,100200,4186128590,6480,6480,6490,6470,7396
|
|
20230712,100100,4138181790,6460,6460,6500,6460,15357
|
|
20230712,100000,4038553000,6470,6460,6470,6450,7114
|
|
20230712,095900,3992620630,6450,6450,6450,6430,3985
|
|
20230712,095800,3966948310,6430,6440,6460,6430,5572
|
|
20230712,095700,3931048040,6450,6430,6450,6420,2638
|
|
20230712,095600,3914066130,6430,6440,6440,6420,1130
|
|
20230712,095500,3906804190,6440,6430,6440,6420,10720
|
|
20230712,095400,3837888180,6430,6420,6430,6410,5863
|
|
20230712,095300,3800221870,6420,6430,6430,6410,11565
|
|
20230712,095200,3725992590,6440,6430,6440,6430,1956
|
|
20230712,095100,3713412140,6430,6460,6460,6420,7697
|
|
20230712,095000,3663901170,6460,6470,6470,6440,6444
|
|
20230712,094900,3622334480,6470,6490,6490,6450,5979
|
|
20230712,094800,3583638880,6490,6490,6500,6470,4736
|
|
20230712,094700,3552968230,6500,6500,6500,6470,8600
|
|
20230712,094600,3497232380,6500,6500,6520,6480,10578
|
|
20230712,094500,3428502410,6500,6500,6520,6490,7415
|
|
20230712,094400,3380265160,6500,6510,6510,6490,10420
|
|
20230712,094300,3312522620,6510,6510,6520,6490,18303
|
|
20230712,094200,3193344210,6480,6530,6530,6470,21269
|
|
20230712,094100,3054975950,6540,6490,6540,6470,61532
|
|
20230712,094000,2654451750,6480,6490,6490,6460,18361
|
|
20230712,093900,2535563170,6470,6490,6510,6470,39129
|
|
20230712,093800,2281671190,6490,6430,6520,6420,66503
|
|
20230712,093700,1850705370,6430,6390,6440,6380,40024
|
|
20230712,093600,1594192740,6390,6360,6390,6360,28086
|
|
20230712,093500,1414869960,6360,6350,6380,6340,8532
|
|
20230712,093400,1360569940,6350,6350,6360,6350,4434
|
|
20230712,093300,1332395770,6350,6350,6370,6350,6185
|
|
20230712,093200,1293084130,6360,6340,6360,6340,17071
|
|
20230712,093100,1184617180,6350,6330,6350,6330,2191
|
|
20230712,093000,1170729590,6340,6330,6340,6320,3511
|
|
20230712,092900,1148482170,6330,6320,6330,6320,776
|
|
20230712,092800,1143571870,6330,6330,6350,6330,5620
|
|
20230712,092700,1107955500,6330,6320,6350,6320,17824
|
|
20230712,092600,994934520,6340,6310,6340,6300,15287
|
|
20230712,092500,898266880,6320,6300,6320,6300,8293
|
|
20230712,092400,845933980,6300,6300,6320,6300,2209
|
|
20230712,092300,831999780,6310,6300,6320,6300,14094
|
|
20230712,092200,743067490,6310,6280,6310,6280,1091
|
|
20230712,092100,736201900,6310,6270,6310,6270,27036
|
|
20230712,092000,565872040,6270,6280,6290,6270,890
|
|
20230712,091900,560285770,6280,6280,6290,6280,1144
|
|
20230712,091800,553101440,6290,6290,6300,6280,1085
|
|
20230712,091700,546278140,6300,6290,6300,6280,1798
|
|
20230712,091600,534968880,6300,6270,6300,6270,6935
|
|
20230712,091500,491325970,6280,6280,6290,6270,2710
|
|
20230712,091400,474299930,6280,6280,6290,6270,1400
|
|
20230712,091300,465507990,6290,6280,6290,6280,5193
|
|
20230712,091200,432894670,6290,6290,6300,6290,1574
|
|
20230712,091100,422991800,6300,6290,6300,6290,13910
|
|
20230712,091000,335386190,6290,6260,6300,6260,21085
|
|
20230712,090900,202871150,6270,6270,6280,6270,3190
|
|
20230712,090800,182864810,6270,6240,6280,6240,8328
|
|
20230712,090700,130713570,6250,6240,6250,6240,1520
|
|
20230712,090600,121217260,6250,6240,6260,6240,1525
|
|
20230712,090500,111682730,6250,6250,6250,6240,6193
|
|
20230712,090400,72991860,6250,6250,6250,6240,1953
|
|
20230712,090300,60801260,6240,6250,6250,6230,2384
|
|
20230712,090200,45937690,6250,6240,6250,6240,2399
|
|
20230712,090100,30961260,6240,6250,6250,6230,681
|
|
20230712,090000,26711630,6230,6240,6250,6230,4273
|