595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185200,38861244110,18890,18890,18890,18890,84581
|
|
20230712,185100,38861244110,18890,18890,18890,18890,0
|
|
20230712,185000,38861244110,18890,18890,18890,18890,0
|
|
20230712,184900,38861244110,18890,18890,18890,18890,0
|
|
20230712,184800,38861244110,18890,18890,18890,18890,0
|
|
20230712,184700,38861244110,18890,18890,18890,18890,0
|
|
20230712,184600,38861244110,18890,18890,18890,18890,0
|
|
20230712,184500,38861244110,18890,18890,18890,18890,0
|
|
20230712,184400,38861244110,18890,18890,18890,18890,0
|
|
20230712,184300,38861244110,18890,18890,18890,18890,0
|
|
20230712,184200,38861244110,18890,18890,18890,18890,0
|
|
20230712,184100,38861244110,18890,18890,18890,18890,0
|
|
20230712,184000,38861244110,18890,18890,18890,18890,0
|
|
20230712,183900,38861244110,18890,18890,18890,18890,0
|
|
20230712,183800,38861244110,18890,18890,18890,18890,0
|
|
20230712,183700,38861244110,18890,18890,18890,18890,0
|
|
20230712,183600,38861244110,18890,18890,18890,18890,0
|
|
20230712,183500,38861244110,18890,18890,18890,18890,0
|
|
20230712,183400,38861244110,18890,18890,18890,18890,0
|
|
20230712,183300,38861244110,18890,18890,18890,18890,0
|
|
20230712,183200,38861244110,18890,18890,18890,18890,0
|
|
20230712,183100,38861244110,18890,18890,18890,18890,0
|
|
20230712,183000,38861244110,18890,18890,18890,18890,0
|
|
20230712,182900,38861244110,18890,18890,18890,18890,0
|
|
20230712,182800,38861244110,18890,18890,18890,18890,0
|
|
20230712,182700,38861244110,18890,18890,18890,18890,0
|
|
20230712,182600,38861244110,18890,18890,18890,18890,0
|
|
20230712,182500,38861244110,18890,18890,18890,18890,0
|
|
20230712,182400,38861244110,18890,18890,18890,18890,0
|
|
20230712,182300,38861244110,18890,18890,18890,18890,0
|
|
20230712,182200,38861244110,18890,18890,18890,18890,84581
|
|
20230712,182100,38861244110,18890,18890,18890,18890,0
|
|
20230712,182000,38861244110,18890,18890,18890,18890,0
|
|
20230712,181900,38861244110,18890,18890,18890,18890,0
|
|
20230712,181800,38861244110,18890,18890,18890,18890,0
|
|
20230712,181700,38861244110,18890,18890,18890,18890,0
|
|
20230712,181600,38861244110,18890,18890,18890,18890,0
|
|
20230712,181500,38861244110,18890,18890,18890,18890,0
|
|
20230712,181400,38861244110,18890,18890,18890,18890,0
|
|
20230712,181300,38861244110,18890,18890,18890,18890,0
|
|
20230712,181200,38861244110,18890,18890,18890,18890,0
|
|
20230712,181100,38861244110,18890,18890,18890,18890,0
|
|
20230712,181000,38861244110,18890,18890,18890,18890,0
|
|
20230712,180900,38861244110,18890,18890,18890,18890,0
|
|
20230712,180800,38861244110,18890,18890,18890,18890,0
|
|
20230712,180700,38861244110,18890,18890,18890,18890,0
|
|
20230712,180600,38861244110,18890,18890,18890,18890,0
|
|
20230712,180500,38861244110,18890,18890,18890,18890,0
|
|
20230712,180400,38861244110,18890,18890,18890,18890,0
|
|
20230712,180300,38861244110,18890,18890,18890,18890,0
|
|
20230712,180200,38861244110,18890,18890,18890,18890,0
|
|
20230712,180100,38861244110,18890,18890,18890,18890,0
|
|
20230712,180000,38861244110,18890,18890,18890,18890,0
|
|
20230712,175900,38861244110,18890,18890,18890,18890,0
|
|
20230712,175800,38861244110,18890,18890,18890,18890,0
|
|
20230712,175700,38861244110,18890,18890,18890,18890,0
|
|
20230712,175600,38861244110,18890,18890,18890,18890,0
|
|
20230712,175500,38861244110,18890,18890,18890,18890,0
|
|
20230712,175400,38861244110,18890,18890,18890,18890,0
|
|
20230712,175300,38861244110,18890,18890,18890,18890,0
|
|
20230712,175200,38861244110,18890,18890,18890,18890,84581
|
|
20230712,175100,38861244110,18890,18890,18890,18890,0
|
|
20230712,175000,38861244110,18890,18890,18890,18890,0
|
|
20230712,174900,38861244110,18890,18890,18890,18890,0
|
|
20230712,174800,38861244110,18890,18890,18890,18890,0
|
|
20230712,174700,38861244110,18890,18890,18890,18890,0
|
|
20230712,174600,38861244110,18890,18890,18890,18890,0
|
|
20230712,174500,38861244110,18890,18890,18890,18890,0
|
|
20230712,174400,38861244110,18890,18890,18890,18890,0
|
|
20230712,174300,38861244110,18890,18890,18890,18890,0
|
|
20230712,174200,38861244110,18890,18890,18890,18890,0
|
|
20230712,174100,38861244110,18890,18890,18890,18890,0
|
|
20230712,174000,38861244110,18890,18890,18890,18890,0
|
|
20230712,173900,38861244110,18890,18890,18890,18890,0
|
|
20230712,173800,38861244110,18890,18890,18890,18890,0
|
|
20230712,173700,38861244110,18890,18890,18890,18890,0
|
|
20230712,173600,38861244110,18890,18890,18890,18890,0
|
|
20230712,173500,38861244110,18890,18890,18890,18890,0
|
|
20230712,173400,38861244110,18890,18890,18890,18890,0
|
|
20230712,173300,38861244110,18890,18890,18890,18890,0
|
|
20230712,173200,38861244110,18890,18890,18890,18890,0
|
|
20230712,173100,38861244110,18890,18890,18890,18890,0
|
|
20230712,173000,38861244110,18890,18890,18890,18890,0
|
|
20230712,172900,38861244110,18890,18890,18890,18890,0
|
|
20230712,172800,38861244110,18890,18890,18890,18890,0
|
|
20230712,172700,38861244110,18890,18890,18890,18890,0
|
|
20230712,172600,38861244110,18890,18890,18890,18890,0
|
|
20230712,172500,38861244110,18890,18890,18890,18890,0
|
|
20230712,172400,38861244110,18890,18890,18890,18890,0
|
|
20230712,172300,38861244110,18890,18890,18890,18890,0
|
|
20230712,172200,38861244110,18890,18890,18890,18890,84581
|
|
20230712,172100,38861244110,18890,18890,18890,18890,0
|
|
20230712,172000,38861244110,18890,18890,18890,18890,0
|
|
20230712,171900,38861244110,18890,18890,18890,18890,0
|
|
20230712,171800,38861244110,18890,18890,18890,18890,0
|
|
20230712,171700,38861244110,18890,18890,18890,18890,0
|
|
20230712,171600,38861244110,18890,18890,18890,18890,0
|
|
20230712,171500,38861244110,18890,18890,18890,18890,0
|
|
20230712,171400,38861244110,18890,18890,18890,18890,0
|
|
20230712,171300,38861244110,18890,18890,18890,18890,0
|
|
20230712,171200,38861244110,18890,18890,18890,18890,0
|
|
20230712,171100,38861244110,18890,18890,18890,18890,0
|
|
20230712,171000,38861244110,18890,18890,18890,18890,0
|
|
20230712,170900,38861244110,18890,18890,18890,18890,0
|
|
20230712,170800,38861244110,18890,18890,18890,18890,0
|
|
20230712,170700,38861244110,18890,18890,18890,18890,0
|
|
20230712,170600,38861244110,18890,18890,18890,18890,0
|
|
20230712,170500,38861244110,18890,18890,18890,18890,0
|
|
20230712,170400,38861244110,18890,18890,18890,18890,0
|
|
20230712,170300,38861244110,18890,18890,18890,18890,0
|
|
20230712,170200,38861244110,18890,18890,18890,18890,0
|
|
20230712,170100,38861244110,18890,18890,18890,18890,0
|
|
20230712,170000,38861244110,18890,18890,18890,18890,0
|
|
20230712,165900,38861244110,18890,18890,18890,18890,0
|
|
20230712,165800,38861244110,18890,18890,18890,18890,0
|
|
20230712,165700,38861244110,18890,18890,18890,18890,0
|
|
20230712,165600,38861244110,18890,18890,18890,18890,0
|
|
20230712,165500,38861244110,18890,18890,18890,18890,0
|
|
20230712,165400,38861244110,18890,18890,18890,18890,0
|
|
20230712,165300,38861244110,18890,18890,18890,18890,0
|
|
20230712,165200,38861244110,18890,18890,18890,18890,84581
|
|
20230712,165100,38861244110,18890,18890,18890,18890,0
|
|
20230712,165000,38861244110,18890,18890,18890,18890,0
|
|
20230712,164900,38861244110,18890,18890,18890,18890,0
|
|
20230712,164800,38861244110,18890,18890,18890,18890,0
|
|
20230712,164700,38861244110,18890,18890,18890,18890,0
|
|
20230712,164600,38861244110,18890,18890,18890,18890,0
|
|
20230712,164500,38861244110,18890,18890,18890,18890,0
|
|
20230712,164400,38861244110,18890,18890,18890,18890,0
|
|
20230712,164300,38861244110,18890,18890,18890,18890,0
|
|
20230712,164200,38861244110,18890,18890,18890,18890,0
|
|
20230712,164100,38861244110,18890,18890,18890,18890,0
|
|
20230712,164000,38861244110,18890,18890,18890,18890,0
|
|
20230712,163900,38861244110,18890,18890,18890,18890,0
|
|
20230712,163800,38861244110,18890,18890,18890,18890,0
|
|
20230712,163700,38861244110,18890,18890,18890,18890,0
|
|
20230712,163600,38861244110,18890,18890,18890,18890,0
|
|
20230712,163500,38861244110,18890,18890,18890,18890,0
|
|
20230712,163400,38861244110,18890,18890,18890,18890,0
|
|
20230712,163300,38861244110,18890,18890,18890,18890,0
|
|
20230712,163200,38861244110,18890,18890,18890,18890,0
|
|
20230712,163100,38861244110,18890,18890,18890,18890,0
|
|
20230712,163000,38861244110,18890,18890,18890,18890,0
|
|
20230712,162900,38861244110,18890,18890,18890,18890,0
|
|
20230712,162800,38861244110,18890,18890,18890,18890,0
|
|
20230712,162700,38861244110,18890,18890,18890,18890,0
|
|
20230712,162600,38861244110,18890,18890,18890,18890,0
|
|
20230712,162500,38861244110,18890,18890,18890,18890,0
|
|
20230712,162400,38861244110,18890,18890,18890,18890,0
|
|
20230712,162300,38861244110,18890,18890,18890,18890,0
|
|
20230712,162200,38861244110,18890,18890,18890,18890,84581
|
|
20230712,162100,38861244110,18890,18890,18890,18890,0
|
|
20230712,162000,38861244110,18890,18890,18890,18890,0
|
|
20230712,161900,38861244110,18890,18890,18890,18890,0
|
|
20230712,161800,38861244110,18890,18890,18890,18890,0
|
|
20230712,161700,38861244110,18890,18890,18890,18890,0
|
|
20230712,161600,38861244110,18890,18890,18890,18890,0
|
|
20230712,161500,38861244110,18890,18890,18890,18890,0
|
|
20230712,161400,38861244110,18890,18890,18890,18890,0
|
|
20230712,161300,38861244110,18890,18890,18890,18890,0
|
|
20230712,161200,38861244110,18890,18890,18890,18890,0
|
|
20230712,161100,38861244110,18890,18890,18890,18890,0
|
|
20230712,161000,38861244110,18890,18890,18890,18890,0
|
|
20230712,160900,38861244110,18890,18890,18890,18890,0
|
|
20230712,160800,38861244110,18890,18890,18890,18890,0
|
|
20230712,160700,38861244110,18890,18890,18890,18890,0
|
|
20230712,160600,38861244110,18890,18890,18890,18890,0
|
|
20230712,160500,38861244110,18890,18890,18890,18890,0
|
|
20230712,160400,38861244110,18890,18890,18890,18890,0
|
|
20230712,160300,38861244110,18890,18890,18890,18890,0
|
|
20230712,160200,38861244110,18890,18890,18890,18890,0
|
|
20230712,160100,38861244110,18890,18890,18890,18890,0
|
|
20230712,160000,38861244110,18890,18890,18890,18890,0
|
|
20230712,155900,38861244110,18890,18890,18890,18890,0
|
|
20230712,155800,38861244110,18890,18890,18890,18890,0
|
|
20230712,155700,38861244110,18890,18890,18890,18890,0
|
|
20230712,155600,38861244110,18890,18890,18890,18890,0
|
|
20230712,155500,38861244110,18890,18890,18890,18890,0
|
|
20230712,155400,38861244110,18890,18890,18890,18890,0
|
|
20230712,155300,38861244110,18890,18890,18890,18890,0
|
|
20230712,155200,38861244110,18890,18890,18890,18890,84581
|
|
20230712,155100,38861244110,18890,18890,18890,18890,0
|
|
20230712,155000,38861244110,18890,18890,18890,18890,0
|
|
20230712,154900,38861244110,18890,18890,18890,18890,0
|
|
20230712,154800,38861244110,18890,18890,18890,18890,0
|
|
20230712,154700,38861244110,18890,18890,18890,18890,0
|
|
20230712,154600,38861244110,18890,18890,18890,18890,0
|
|
20230712,154500,38861244110,18890,18890,18890,18890,0
|
|
20230712,154400,38861244110,18890,18890,18890,18890,0
|
|
20230712,154300,38861244110,18890,18890,18890,18890,0
|
|
20230712,154200,38861244110,18890,18890,18890,18890,0
|
|
20230712,154100,38861244110,18890,18890,18890,18890,0
|
|
20230712,154000,38861244110,18890,18890,18890,18890,0
|
|
20230712,153900,38861244110,18890,18890,18890,18890,0
|
|
20230712,153800,38861244110,18890,18890,18890,18890,0
|
|
20230712,153700,38861244110,18890,18890,18890,18890,0
|
|
20230712,153600,38861244110,18890,18890,18890,18890,0
|
|
20230712,153500,38861244110,18890,18890,18890,18890,0
|
|
20230712,153400,38861244110,18890,18890,18890,18890,0
|
|
20230712,153300,38861244110,18890,18890,18890,18890,0
|
|
20230712,153200,38861244110,18890,18890,18890,18890,0
|
|
20230712,153100,38861244110,18890,18890,18890,18890,0
|
|
20230712,153000,38861244110,18890,18890,18890,18890,84581
|
|
20230712,152900,37263509020,18840,18840,18840,18840,0
|
|
20230712,152800,37263509020,18840,18840,18840,18840,0
|
|
20230712,152700,37263509020,18840,18840,18840,18840,0
|
|
20230712,152600,37263509020,18840,18840,18840,18840,0
|
|
20230712,152500,37263509020,18840,18840,18840,18840,0
|
|
20230712,152400,37263509020,18840,18840,18840,18840,0
|
|
20230712,152300,37263509020,18840,18840,18840,18840,0
|
|
20230712,152200,37263509020,18840,18840,18840,18840,0
|
|
20230712,152100,37263509020,18840,18840,18840,18840,0
|
|
20230712,152000,37263509020,18840,18840,18840,18840,0
|
|
20230712,151900,37263509020,18840,18830,18840,18820,8151
|
|
20230712,151800,37110025480,18830,18820,18830,18820,3606
|
|
20230712,151700,37042151740,18820,18810,18820,18810,2227
|
|
20230712,151600,37000244930,18810,18830,18830,18800,5798
|
|
20230712,151500,36891201650,18820,18820,18830,18820,3423
|
|
20230712,151400,36826775700,18830,18820,18830,18820,3152
|
|
20230712,151300,36767442590,18810,18800,18810,18790,9623
|
|
20230712,151200,36586514890,18800,18800,18800,18780,4909
|
|
20230712,151100,36494267380,18800,18780,18800,18770,5908
|
|
20230712,151000,36383279020,18780,18770,18780,18760,3793
|
|
20230712,150900,36312089320,18770,18780,18780,18760,5254
|
|
20230712,150800,36213458140,18780,18800,18800,18780,3533
|
|
20230712,150700,36147067940,18800,18800,18800,18790,542
|
|
20230712,150600,36136880520,18800,18800,18800,18790,1953
|
|
20230712,150500,36100174200,18790,18800,18810,18790,815
|
|
20230712,150400,36084851850,18790,18800,18810,18790,1579
|
|
20230712,150300,36055164530,18810,18800,18820,18800,969
|
|
20230712,150200,36036940160,18810,18790,18810,18780,3296
|
|
20230712,150100,35974987270,18790,18800,18810,18790,5784
|
|
20230712,150000,35866250390,18810,18820,18820,18800,2700
|
|
20230712,145900,35815453770,18810,18810,18820,18800,1878
|
|
20230712,145800,35780127390,18810,18810,18810,18800,665
|
|
20230712,145700,35767619560,18800,18810,18810,18800,1920
|
|
20230712,145600,35731517840,18800,18800,18810,18800,3635
|
|
20230712,145500,35663167350,18820,18810,18820,18800,3100
|
|
20230712,145400,35604865860,18810,18760,18810,18760,9007
|
|
20230712,145300,35435637810,18750,18770,18770,18750,4009
|
|
20230712,145200,35360417650,18780,18780,18790,18780,2079
|
|
20230712,145100,35321368890,18790,18800,18800,18780,1469
|
|
20230712,145000,35293764530,18800,18790,18800,18790,2088
|
|
20230712,144900,35254527640,18800,18800,18810,18790,1622
|
|
20230712,144800,35224033650,18800,18810,18810,18800,964
|
|
20230712,144700,35205908250,18800,18820,18820,18790,3829
|
|
20230712,144600,35133873310,18820,18820,18830,18810,3738
|
|
20230712,144500,35063504980,18820,18780,18830,18780,14483
|
|
20230712,144400,34791286400,18780,18770,18780,18770,1612
|
|
20230712,144300,34761014360,18780,18750,18780,18740,11338
|
|
20230712,144200,34548363330,18740,18740,18750,18740,1147
|
|
20230712,144100,34526864150,18750,18750,18750,18740,683
|
|
20230712,144000,34514062160,18750,18750,18750,18740,847
|
|
20230712,143900,34498186450,18740,18740,18750,18740,2518
|
|
20230712,143800,34450995030,18730,18740,18740,18730,1199
|
|
20230712,143700,34428529710,18740,18730,18740,18730,1000
|
|
20230712,143600,34409796660,18730,18740,18740,18730,531
|
|
20230712,143500,34399846800,18740,18720,18740,18720,2235
|
|
20230712,143400,34357985400,18730,18730,18730,18720,1063
|
|
20230712,143300,34338083150,18730,18730,18730,18720,609
|
|
20230712,143200,34326679760,18730,18740,18740,18720,1613
|
|
20230712,143100,34296464510,18750,18750,18750,18740,506
|
|
20230712,143000,34286979210,18750,18740,18750,18730,3173
|
|
20230712,142900,34227523260,18730,18730,18740,18720,537
|
|
20230712,142800,34217464820,18730,18730,18740,18720,676
|
|
20230712,142700,34204801320,18730,18730,18730,18720,1028
|
|
20230712,142600,34185548480,18720,18730,18740,18720,528
|
|
20230712,142500,34175656540,18740,18750,18750,18730,2135
|
|
20230712,142400,34135651260,18750,18750,18750,18740,219
|
|
20230712,142300,34131545130,18750,18750,18750,18740,838
|
|
20230712,142200,34115834260,18750,18720,18750,18720,5239
|
|
20230712,142100,34017667080,18730,18700,18730,18690,4380
|
|
20230712,142000,33935766310,18700,18720,18720,18700,1314
|
|
20230712,141900,33911180710,18720,18710,18720,18710,613
|
|
20230712,141800,33899709000,18710,18720,18730,18710,2124
|
|
20230712,141700,33859947330,18720,18720,18720,18710,643
|
|
20230712,141600,33847914010,18720,18710,18720,18710,525
|
|
20230712,141500,33838088660,18710,18700,18710,18700,327
|
|
20230712,141400,33831971230,18700,18700,18710,18680,447
|
|
20230712,141300,33823613250,18700,18710,18720,18680,12141
|
|
20230712,141200,33596557520,18700,18700,18710,18700,391
|
|
20230712,141100,33589243380,18700,18720,18720,18700,4224
|
|
20230712,141000,33510218250,18730,18730,18730,18710,1416
|
|
20230712,140900,33483710070,18730,18740,18740,18720,1317
|
|
20230712,140800,33459043070,18740,18740,18750,18730,719
|
|
20230712,140700,33445569390,18750,18760,18760,18740,1647
|
|
20230712,140600,33414693190,18750,18750,18760,18730,2799
|
|
20230712,140500,33362219850,18740,18720,18750,18710,1360
|
|
20230712,140400,33336748630,18730,18720,18730,18710,1019
|
|
20230712,140300,33317671640,18720,18710,18720,18710,393
|
|
20230712,140200,33310316790,18710,18700,18710,18700,2059
|
|
20230712,140100,33271811140,18700,18700,18700,18690,1999
|
|
20230712,140000,33234432260,18700,18700,18700,18690,626
|
|
20230712,135900,33222728980,18690,18720,18720,18690,1559
|
|
20230712,135800,33193572040,18710,18720,18720,18710,1370
|
|
20230712,135700,33167935260,18720,18740,18750,18720,1567
|
|
20230712,135600,33138573740,18750,18710,18750,18710,942
|
|
20230712,135500,33120932730,18710,18720,18720,18710,381
|
|
20230712,135400,33113801670,18710,18750,18760,18710,3067
|
|
20230712,135300,33056321740,18740,18730,18750,18730,1274
|
|
20230712,135200,33032447490,18740,18710,18740,18710,1518
|
|
20230712,135100,33004029200,18710,18700,18710,18700,2782
|
|
20230712,135000,32951979720,18710,18710,18710,18700,423
|
|
20230712,134900,32944065740,18700,18710,18710,18700,1061
|
|
20230712,134800,32924219940,18710,18700,18710,18700,358
|
|
20230712,134700,32917522700,18700,18700,18700,18690,1858
|
|
20230712,134600,32882778600,18700,18720,18720,18690,1920
|
|
20230712,134500,32846868510,18720,18710,18720,18710,1034
|
|
20230712,134400,32827519810,18710,18720,18720,18710,1173
|
|
20230712,134300,32805562000,18720,18730,18730,18720,1129
|
|
20230712,134200,32784417290,18740,18740,18750,18740,1451
|
|
20230712,134100,32757224860,18740,18760,18760,18740,460
|
|
20230712,134000,32748600830,18750,18750,18750,18740,1355
|
|
20230712,133900,32723195320,18750,18760,18760,18740,1474
|
|
20230712,133800,32695557450,18760,18740,18760,18740,2141
|
|
20230712,133700,32655426590,18730,18730,18730,18720,943
|
|
20230712,133600,32637766200,18730,18730,18730,18720,430
|
|
20230712,133500,32629713060,18730,18760,18770,18720,2649
|
|
20230712,133400,32580051920,18760,18710,18760,18710,9529
|
|
20230712,133300,32401487800,18720,18700,18720,18700,1081
|
|
20230712,133200,32381260230,18700,18700,18710,18690,1202
|
|
20230712,133100,32358776350,18700,18700,18700,18690,1054
|
|
20230712,133000,32339066950,18700,18700,18700,18690,1353
|
|
20230712,132900,32313766670,18700,18690,18700,18690,1250
|
|
20230712,132800,32290397870,18690,18690,18690,18680,2656
|
|
20230712,132700,32240757880,18680,18680,18690,18680,85
|
|
20230712,132600,32239170050,18690,18690,18690,18680,987
|
|
20230712,132500,32220723480,18690,18660,18690,18660,7724
|
|
20230712,132400,32076503790,18650,18640,18660,18630,8697
|
|
20230712,132300,31914383350,18640,18630,18640,18630,572
|
|
20230712,132200,31903723550,18630,18640,18640,18630,565
|
|
20230712,132100,31893195440,18630,18630,18640,18630,10691
|
|
20230712,132000,31694006020,18620,18630,18630,18620,393
|
|
20230712,131900,31686685170,18620,18630,18630,18620,3225
|
|
20230712,131800,31626631480,18630,18630,18630,18620,737
|
|
20230712,131700,31612902380,18640,18640,18640,18630,3597
|
|
20230712,131600,31545889170,18640,18640,18640,18630,1053
|
|
20230712,131500,31526265430,18630,18650,18650,18630,7630
|
|
20230712,131400,31384040490,18650,18650,18650,18640,557
|
|
20230712,131300,31373656260,18650,18650,18650,18640,965
|
|
20230712,131200,31355659020,18650,18660,18660,18650,4281
|
|
20230712,131100,31275815820,18660,18660,18660,18650,2828
|
|
20230712,131000,31223049160,18660,18660,18660,18650,190
|
|
20230712,130900,31219503820,18660,18660,18660,18650,974
|
|
20230712,130800,31201336820,18660,18660,18660,18650,1109
|
|
20230712,130700,31180652590,18660,18650,18660,18650,1988
|
|
20230712,130600,31143571660,18660,18650,18660,18650,662
|
|
20230712,130500,31131222130,18650,18660,18660,18650,1269
|
|
20230712,130400,31107554100,18660,18650,18660,18650,1887
|
|
20230712,130300,31072358810,18660,18660,18660,18660,64
|
|
20230712,130200,31071164570,18660,18660,18660,18650,630
|
|
20230712,130100,31059414020,18660,18660,18660,18650,1459
|
|
20230712,130000,31032189620,18660,18660,18660,18650,900
|
|
20230712,125900,31015398160,18660,18660,18660,18650,5369
|
|
20230712,125800,30915264130,18660,18660,18660,18660,2691
|
|
20230712,125700,30865050070,18670,18670,18670,18660,72
|
|
20230712,125600,30863706180,18670,18670,18670,18660,563
|
|
20230712,125500,30853199920,18670,18660,18670,18660,880
|
|
20230712,125400,30836775780,18670,18670,18670,18660,1274
|
|
20230712,125300,30813002090,18670,18660,18670,18660,888
|
|
20230712,125200,30796431540,18660,18670,18670,18660,1416
|
|
20230712,125100,30770003880,18670,18670,18670,18670,41
|
|
20230712,125000,30769238410,18660,18670,18670,18660,552
|
|
20230712,124900,30758937320,18670,18660,18670,18660,613
|
|
20230712,124800,30747498180,18670,18670,18670,18660,582
|
|
20230712,124700,30736637080,18670,18660,18670,18660,83
|
|
20230712,124600,30735088110,18670,18670,18670,18660,468
|
|
20230712,124500,30726354960,18670,18660,18670,18660,2345
|
|
20230712,124400,30682594510,18670,18660,18670,18660,2083
|
|
20230712,124300,30643723080,18660,18670,18670,18660,1056
|
|
20230712,124200,30624016590,18670,18670,18670,18660,421
|
|
20230712,124100,30616159620,18660,18670,18670,18660,804
|
|
20230712,124000,30601155080,18660,18660,18670,18660,676
|
|
20230712,123900,30588535860,18660,18670,18670,18660,2368
|
|
20230712,123800,30544346710,18670,18670,18670,18660,1724
|
|
20230712,123700,30512163410,18670,18670,18670,18660,1328
|
|
20230712,123600,30487382170,18670,18670,18670,18660,360
|
|
20230712,123500,30480661760,18670,18660,18670,18660,179
|
|
20230712,123400,30477320840,18660,18660,18670,18660,314
|
|
20230712,123300,30471461560,18660,18660,18670,18660,121
|
|
20230712,123200,30469203170,18660,18670,18670,18660,214
|
|
20230712,123100,30465209150,18670,18660,18670,18660,1186
|
|
20230712,123000,30443073220,18670,18660,18670,18660,1193
|
|
20230712,122900,30420801610,18660,18660,18670,18660,819
|
|
20230712,122800,30405519020,18660,18670,18670,18660,1464
|
|
20230712,122700,30378200110,18660,18660,18670,18660,956
|
|
20230712,122600,30360361010,18660,18660,18670,18660,1502
|
|
20230712,122500,30332332900,18660,18660,18670,18660,115
|
|
20230712,122400,30330186760,18660,18660,18670,18660,267
|
|
20230712,122300,30325204520,18660,18660,18670,18660,2056
|
|
20230712,122200,30286831970,18670,18660,18670,18660,2151
|
|
20230712,122100,30246693840,18660,18670,18670,18660,304
|
|
20230712,122000,30241020270,18670,18670,18670,18660,326
|
|
20230712,121900,30234934850,18670,18670,18680,18660,3966
|
|
20230712,121800,30160885330,18680,18670,18680,18670,633
|
|
20230712,121700,30149066150,18670,18670,18680,18670,157
|
|
20230712,121600,30146134500,18670,18670,18680,18670,896
|
|
20230712,121500,30129406140,18680,18680,18680,18670,132
|
|
20230712,121400,30126941090,18680,18670,18680,18670,645
|
|
20230712,121300,30114896450,18680,18680,18680,18680,131
|
|
20230712,121200,30112449370,18680,18680,18680,18670,269
|
|
20230712,121100,30107425810,18680,18680,18680,18670,806
|
|
20230712,121000,30092371730,18680,18680,18680,18680,598
|
|
20230712,120900,30081201090,18690,18680,18690,18680,1099
|
|
20230712,120800,30060671060,18680,18680,18690,18680,501
|
|
20230712,120700,30051312320,18680,18680,18680,18680,193
|
|
20230712,120600,30047707080,18690,18690,18690,18680,397
|
|
20230712,120500,30040290770,18680,18680,18690,18680,1750
|
|
20230712,120400,30007596040,18690,18690,18690,18680,1513
|
|
20230712,120300,29979328170,18690,18680,18690,18680,1807
|
|
20230712,120200,29945571360,18690,18690,18690,18680,1066
|
|
20230712,120100,29925654670,18690,18680,18690,18680,53
|
|
20230712,120000,29924664440,18690,18690,18690,18680,682
|
|
20230712,115900,29911924100,18690,18690,18690,18680,282
|
|
20230712,115800,29906654320,18690,18690,18690,18680,178
|
|
20230712,115700,29903328370,18680,18690,18690,18680,515
|
|
20230712,115600,29893703080,18690,18680,18690,18680,728
|
|
20230712,115500,29880100490,18690,18680,18690,18680,15
|
|
20230712,115400,29879820250,18690,18710,18710,18690,3259
|
|
20230712,115300,29818899520,18700,18700,18700,18700,553
|
|
20230712,115200,29808558420,18700,18720,18720,18700,7018
|
|
20230712,115100,29677278270,18710,18710,18720,18710,642
|
|
20230712,115000,29665266310,18710,18720,18720,18710,99
|
|
20230712,114900,29663413970,18720,18710,18720,18710,571
|
|
20230712,114800,29652730550,18720,18710,18720,18710,28
|
|
20230712,114700,29652206530,18710,18710,18720,18710,1380
|
|
20230712,114600,29626385140,18720,18720,18720,18710,257
|
|
20230712,114500,29621574420,18720,18710,18720,18710,544
|
|
20230712,114400,29611396000,18710,18720,18720,18710,1444
|
|
20230712,114300,29584368160,18730,18720,18730,18720,559
|
|
20230712,114200,29573902930,18720,18720,18730,18720,409
|
|
20230712,114100,29566246430,18720,18730,18730,18720,126
|
|
20230712,114000,29563886860,18730,18730,18730,18720,392
|
|
20230712,113900,29556546980,18730,18730,18740,18730,868
|
|
20230712,113800,29540289270,18730,18730,18740,18730,451
|
|
20230712,113700,29531842000,18730,18730,18730,18730,568
|
|
20230712,113600,29521203360,18740,18740,18750,18740,323
|
|
20230712,113500,29515149340,18750,18760,18760,18740,606
|
|
20230712,113400,29503786460,18760,18740,18780,18740,10222
|
|
20230712,113300,29312061010,18740,18730,18740,18730,1915
|
|
20230712,113200,29276187750,18730,18710,18730,18710,7236
|
|
20230712,113100,29140768570,18710,18710,18710,18700,1715
|
|
20230712,113000,29108684300,18710,18700,18710,18700,335
|
|
20230712,112900,29102419710,18700,18710,18710,18700,546
|
|
20230712,112800,29092204930,18710,18710,18710,18700,482
|
|
20230712,112700,29083191000,18700,18710,18710,18700,850
|
|
20230712,112600,29067293080,18710,18710,18710,18700,830
|
|
20230712,112500,29051769770,18710,18710,18710,18700,602
|
|
20230712,112400,29040508800,18700,18710,18710,18700,407
|
|
20230712,112300,29032897830,18700,18700,18710,18700,444
|
|
20230712,112200,29024594870,18700,18710,18710,18700,1835
|
|
20230712,112100,28990265650,18710,18700,18710,18700,1412
|
|
20230712,112000,28963851450,18710,18710,18710,18700,318
|
|
20230712,111900,28957901700,18710,18710,18710,18700,697
|
|
20230712,111800,28944861880,18700,18700,18700,18690,588
|
|
20230712,111700,28933866410,18700,18670,18700,18660,1079
|
|
20230712,111600,28913713560,18670,18660,18670,18660,2109
|
|
20230712,111500,28874341530,18670,18660,18670,18650,2583
|
|
20230712,111400,28826138340,18660,18660,18660,18640,3831
|
|
20230712,111300,28754695040,18660,18660,18660,18650,1808
|
|
20230712,111200,28720963870,18650,18660,18670,18650,6472
|
|
20230712,111100,28600199060,18670,18670,18670,18660,5227
|
|
20230712,111000,28502629440,18680,18680,18680,18670,615
|
|
20230712,110900,28491143740,18680,18680,18690,18680,1598
|
|
20230712,110800,28461292900,18690,18690,18690,18680,9829
|
|
20230712,110700,28277659370,18690,18720,18720,18690,9440
|
|
20230712,110600,28101107450,18730,18720,18730,18720,527
|
|
20230712,110500,28091241490,18720,18730,18730,18720,914
|
|
20230712,110400,28074129510,18730,18710,18730,18710,6178
|
|
20230712,110300,27958522200,18710,18710,18710,18700,1134
|
|
20230712,110200,27937311060,18710,18710,18710,18700,485
|
|
20230712,110100,27928238920,18700,18710,18710,18700,454
|
|
20230712,110000,27919746590,18710,18700,18710,18700,3971
|
|
20230712,105900,27845467520,18700,18710,18710,18700,5322
|
|
20230712,105800,27745934110,18710,18700,18710,18700,743
|
|
20230712,105700,27732039980,18700,18710,18710,18700,1212
|
|
20230712,105600,27709374490,18700,18710,18710,18700,331
|
|
20230712,105500,27703184250,18710,18710,18710,18700,1116
|
|
20230712,105400,27682310040,18700,18700,18710,18700,1846
|
|
20230712,105300,27647789820,18700,18710,18710,18700,5367
|
|
20230712,105200,27547425670,18710,18730,18730,18700,11388
|
|
20230712,105100,27334359750,18740,18740,18740,18730,1699
|
|
20230712,105000,27302535330,18740,18730,18740,18730,957
|
|
20230712,104900,27284609180,18730,18740,18740,18730,2827
|
|
20230712,104800,27231659110,18740,18740,18740,18730,1254
|
|
20230712,104700,27208161140,18740,18730,18740,18730,706
|
|
20230712,104600,27194935750,18720,18740,18740,18720,2403
|
|
20230712,104500,27149934040,18740,18730,18740,18730,748
|
|
20230712,104400,27135923290,18730,18720,18730,18720,4080
|
|
20230712,104300,27059507960,18720,18720,18730,18720,625
|
|
20230712,104200,27047806450,18720,18730,18730,18710,2126
|
|
20230712,104100,27008007440,18730,18720,18730,18720,2116
|
|
20230712,104000,26968375220,18730,18720,18730,18710,2797
|
|
20230712,103900,26916019420,18710,18710,18710,18700,8005
|
|
20230712,103800,26766245890,18710,18710,18710,18700,3098
|
|
20230712,103700,26708294020,18710,18710,18710,18700,1904
|
|
20230712,103600,26672681360,18710,18700,18710,18700,1479
|
|
20230712,103500,26645023410,18710,18710,18710,18700,5114
|
|
20230712,103400,26549347730,18710,18720,18730,18710,3111
|
|
20230712,103300,26491130260,18730,18740,18740,18720,4256
|
|
20230712,103200,26411427880,18730,18730,18740,18730,3172
|
|
20230712,103100,26352014140,18730,18740,18740,18730,986
|
|
20230712,103000,26333545520,18730,18740,18750,18730,2867
|
|
20230712,102900,26279820310,18740,18740,18750,18740,2895
|
|
20230712,102800,26225567510,18740,18750,18760,18740,4470
|
|
20230712,102700,26141771450,18760,18790,18790,18750,4865
|
|
20230712,102600,26050509770,18790,18770,18800,18760,5803
|
|
20230712,102500,25941586290,18760,18770,18770,18760,951
|
|
20230712,102400,25923744070,18760,18760,18770,18760,1743
|
|
20230712,102300,25891037340,18760,18770,18790,18760,1173
|
|
20230712,102200,25869016710,18780,18780,18790,18760,3153
|
|
20230712,102100,25809819220,18780,18830,18840,18770,9064
|
|
20230712,102000,25639369610,18830,18840,18840,18830,2141
|
|
20230712,101900,25599047470,18840,18830,18840,18820,1702
|
|
20230712,101800,25567005160,18830,18830,18830,18820,896
|
|
20230712,101700,25550138530,18820,18810,18840,18810,1274
|
|
20230712,101600,25526150950,18830,18790,18830,18790,5393
|
|
20230712,101500,25424736840,18790,18800,18800,18780,1035
|
|
20230712,101400,25405289970,18780,18790,18800,18760,5984
|
|
20230712,101300,25292915470,18780,18800,18800,18780,1037
|
|
20230712,101200,25273428210,18800,18770,18800,18770,5133
|
|
20230712,101100,25177048080,18770,18830,18840,18770,8438
|
|
20230712,101000,25018298540,18820,18810,18830,18800,3920
|
|
20230712,100900,24944545710,18810,18780,18810,18780,4382
|
|
20230712,100800,24862186770,18780,18800,18800,18770,4070
|
|
20230712,100700,24785756430,18800,18840,18850,18780,20196
|
|
20230712,100600,24405813530,18840,18890,18890,18840,7419
|
|
20230712,100500,24265907270,18890,18920,18930,18890,7371
|
|
20230712,100400,24126537710,18930,18940,18940,18930,5598
|
|
20230712,100300,24020544740,18930,18980,18980,18930,2715
|
|
20230712,100200,23969106810,18950,18980,18980,18950,10928
|
|
20230712,100100,23761909830,18980,18990,19000,18970,5320
|
|
20230712,100000,23660938200,18990,18980,19000,18970,2599
|
|
20230712,095900,23611580860,18970,18950,19000,18950,8775
|
|
20230712,095800,23445131980,18950,18950,18960,18940,6434
|
|
20230712,095700,23323207790,18950,18950,18960,18950,2726
|
|
20230712,095600,23271537620,18950,18950,18970,18940,5656
|
|
20230712,095500,23164331500,18950,18990,18990,18950,6272
|
|
20230712,095400,23045381160,18980,19000,19010,18980,5655
|
|
20230712,095300,22937943550,19000,19020,19030,19000,4285
|
|
20230712,095200,22856443350,19030,18980,19030,18970,24511
|
|
20230712,095100,22390701410,18970,18960,18990,18950,12809
|
|
20230712,095000,22147714850,18960,18970,18980,18960,8455
|
|
20230712,094900,21987340240,18970,18980,18990,18970,3656
|
|
20230712,094800,21917942460,18980,18980,19000,18980,3334
|
|
20230712,094700,21854642790,18990,18980,18990,18970,4994
|
|
20230712,094600,21759831130,18990,18980,19000,18980,1827
|
|
20230712,094500,21725133330,18980,18960,19010,18930,19804
|
|
20230712,094400,21349461220,18960,18980,19000,18960,10856
|
|
20230712,094300,21143447720,18990,19020,19020,18980,7502
|
|
20230712,094200,21000932180,19020,19020,19030,19020,2789
|
|
20230712,094100,20947878160,19030,19020,19030,18990,4156
|
|
20230712,094000,20868859070,19010,19000,19010,18980,9619
|
|
20230712,093900,20686215910,18990,19040,19050,18990,12123
|
|
20230712,093800,20455645500,19050,19070,19080,19020,13082
|
|
20230712,093700,20206330420,19080,19070,19100,19050,26305
|
|
20230712,093600,19704666210,19060,19050,19080,19040,6704
|
|
20230712,093500,19576904670,19050,19000,19110,19000,35548
|
|
20230712,093400,18898798400,19010,19000,19030,18990,14615
|
|
20230712,093300,18621029880,19030,19020,19030,18980,16692
|
|
20230712,093200,18303769500,19030,18990,19030,18980,25708
|
|
20230712,093100,17815439980,18990,19060,19070,18990,16366
|
|
20230712,093000,17504169820,19070,19080,19100,19050,20501
|
|
20230712,092900,17112992800,19090,19090,19090,19000,34327
|
|
20230712,092800,16458885890,19080,19070,19100,19070,14483
|
|
20230712,092700,16182551910,19070,19100,19150,19070,40525
|
|
20230712,092600,15407453830,19090,19030,19120,19030,61170
|
|
20230712,092500,14241040410,19040,19030,19050,19020,12337
|
|
20230712,092400,14006188080,19040,19090,19090,19040,20490
|
|
20230712,092300,13615540880,19080,19050,19130,19040,33550
|
|
20230712,092200,12974783730,19050,19020,19050,19010,13646
|
|
20230712,092100,12715017960,19020,19050,19120,19010,53088
|
|
20230712,092000,11701893880,19040,18930,19150,18920,90903
|
|
20230712,091900,9973643700,18920,18930,18940,18880,35060
|
|
20230712,091800,9310077400,18920,18890,18940,18880,46282
|
|
20230712,091700,8435158380,18880,18780,18890,18770,38326
|
|
20230712,091600,7713379680,18780,18820,18820,18770,15529
|
|
20230712,091500,7421586510,18810,18780,18850,18780,17576
|
|
20230712,091400,7090822830,18770,18870,18870,18740,29268
|
|
20230712,091300,6541676160,18850,18790,18900,18790,67006
|
|
20230712,091200,5277981670,18790,18700,18790,18700,40617
|
|
20230712,091100,4516904340,18690,18610,18700,18600,35363
|
|
20230712,091000,3856904850,18600,18560,18650,18560,28530
|
|
20230712,090900,3325798520,18560,18500,18580,18490,19472
|
|
20230712,090800,2964955260,18490,18360,18510,18360,46000
|
|
20230712,090700,2116683450,18360,18370,18400,18350,6560
|
|
20230712,090600,1996234680,18370,18370,18430,18350,19456
|
|
20230712,090500,1638463120,18380,18260,18390,18260,29008
|
|
20230712,090400,1107079110,18260,18220,18280,18210,8792
|
|
20230712,090300,946647020,18220,18260,18260,18220,11007
|
|
20230712,090200,745833210,18260,18240,18280,18230,14874
|
|
20230712,090100,474324390,18240,18150,18260,18150,10253
|
|
20230712,090000,287676040,18140,18130,18150,18130,15867
|