649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,194500,2286286780,13150,13150,13150,13150,0
|
|
20230712,194400,2286286780,13150,13150,13150,13150,0
|
|
20230712,194300,2286286780,13150,13150,13150,13150,0
|
|
20230712,194200,2286286780,13150,13150,13150,13150,0
|
|
20230712,194100,2286286780,13150,13150,13150,13150,0
|
|
20230712,194000,2286286780,13150,13150,13150,13150,0
|
|
20230712,193900,2286286780,13150,13150,13150,13150,0
|
|
20230712,193800,2286286780,13150,13150,13150,13150,0
|
|
20230712,193700,2286286780,13150,13150,13150,13150,0
|
|
20230712,193600,2286286780,13150,13150,13150,13150,0
|
|
20230712,193500,2286286780,13150,13150,13150,13150,0
|
|
20230712,193400,2286286780,13150,13150,13150,13150,0
|
|
20230712,193300,2286286780,13150,13150,13150,13150,0
|
|
20230712,193200,2286286780,13150,13150,13150,13150,0
|
|
20230712,193100,2286286780,13150,13150,13150,13150,0
|
|
20230712,193000,2286286780,13150,13150,13150,13150,0
|
|
20230712,192900,2286286780,13150,13150,13150,13150,0
|
|
20230712,192800,2286286780,13150,13150,13150,13150,0
|
|
20230712,192700,2286286780,13150,13150,13150,13150,0
|
|
20230712,192600,2286286780,13150,13150,13150,13150,0
|
|
20230712,192500,2286286780,13150,13150,13150,13150,0
|
|
20230712,192400,2286286780,13150,13150,13150,13150,0
|
|
20230712,192300,2286286780,13150,13150,13150,13150,0
|
|
20230712,192200,2286286780,13150,13150,13150,13150,0
|
|
20230712,192100,2286286780,13150,13150,13150,13150,0
|
|
20230712,192000,2286286780,13150,13150,13150,13150,0
|
|
20230712,191900,2286286780,13150,13150,13150,13150,0
|
|
20230712,191800,2286286780,13150,13150,13150,13150,0
|
|
20230712,191700,2286286780,13150,13150,13150,13150,0
|
|
20230712,191600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,191500,2286286780,13150,13150,13150,13150,0
|
|
20230712,191400,2286286780,13150,13150,13150,13150,0
|
|
20230712,191300,2286286780,13150,13150,13150,13150,0
|
|
20230712,191200,2286286780,13150,13150,13150,13150,0
|
|
20230712,191100,2286286780,13150,13150,13150,13150,0
|
|
20230712,191000,2286286780,13150,13150,13150,13150,0
|
|
20230712,190900,2286286780,13150,13150,13150,13150,0
|
|
20230712,190800,2286286780,13150,13150,13150,13150,0
|
|
20230712,190700,2286286780,13150,13150,13150,13150,0
|
|
20230712,190600,2286286780,13150,13150,13150,13150,0
|
|
20230712,190500,2286286780,13150,13150,13150,13150,0
|
|
20230712,190400,2286286780,13150,13150,13150,13150,0
|
|
20230712,190300,2286286780,13150,13150,13150,13150,0
|
|
20230712,190200,2286286780,13150,13150,13150,13150,0
|
|
20230712,190100,2286286780,13150,13150,13150,13150,0
|
|
20230712,190000,2286286780,13150,13150,13150,13150,0
|
|
20230712,185900,2286286780,13150,13150,13150,13150,0
|
|
20230712,185800,2286286780,13150,13150,13150,13150,0
|
|
20230712,185700,2286286780,13150,13150,13150,13150,0
|
|
20230712,185600,2286286780,13150,13150,13150,13150,0
|
|
20230712,185500,2286286780,13150,13150,13150,13150,0
|
|
20230712,185400,2286286780,13150,13150,13150,13150,0
|
|
20230712,185300,2286286780,13150,13150,13150,13150,0
|
|
20230712,185200,2286286780,13150,13150,13150,13150,0
|
|
20230712,185100,2286286780,13150,13150,13150,13150,0
|
|
20230712,185000,2286286780,13150,13150,13150,13150,0
|
|
20230712,184900,2286286780,13150,13150,13150,13150,0
|
|
20230712,184800,2286286780,13150,13150,13150,13150,0
|
|
20230712,184700,2286286780,13150,13150,13150,13150,0
|
|
20230712,184600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,184500,2286286780,13150,13150,13150,13150,0
|
|
20230712,184400,2286286780,13150,13150,13150,13150,0
|
|
20230712,184300,2286286780,13150,13150,13150,13150,0
|
|
20230712,184200,2286286780,13150,13150,13150,13150,0
|
|
20230712,184100,2286286780,13150,13150,13150,13150,0
|
|
20230712,184000,2286286780,13150,13150,13150,13150,0
|
|
20230712,183900,2286286780,13150,13150,13150,13150,0
|
|
20230712,183800,2286286780,13150,13150,13150,13150,0
|
|
20230712,183700,2286286780,13150,13150,13150,13150,0
|
|
20230712,183600,2286286780,13150,13150,13150,13150,0
|
|
20230712,183500,2286286780,13150,13150,13150,13150,0
|
|
20230712,183400,2286286780,13150,13150,13150,13150,0
|
|
20230712,183300,2286286780,13150,13150,13150,13150,0
|
|
20230712,183200,2286286780,13150,13150,13150,13150,0
|
|
20230712,183100,2286286780,13150,13150,13150,13150,0
|
|
20230712,183000,2286286780,13150,13150,13150,13150,0
|
|
20230712,182900,2286286780,13150,13150,13150,13150,0
|
|
20230712,182800,2286286780,13150,13150,13150,13150,0
|
|
20230712,182700,2286286780,13150,13150,13150,13150,0
|
|
20230712,182600,2286286780,13150,13150,13150,13150,0
|
|
20230712,182500,2286286780,13150,13150,13150,13150,0
|
|
20230712,182400,2286286780,13150,13150,13150,13150,0
|
|
20230712,182300,2286286780,13150,13150,13150,13150,0
|
|
20230712,182200,2286286780,13150,13150,13150,13150,0
|
|
20230712,182100,2286286780,13150,13150,13150,13150,0
|
|
20230712,182000,2286286780,13150,13150,13150,13150,0
|
|
20230712,181900,2286286780,13150,13150,13150,13150,0
|
|
20230712,181800,2286286780,13150,13150,13150,13150,0
|
|
20230712,181700,2286286780,13150,13150,13150,13150,0
|
|
20230712,181600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,181500,2286286780,13150,13150,13150,13150,0
|
|
20230712,181400,2286286780,13150,13150,13150,13150,0
|
|
20230712,181300,2286286780,13150,13150,13150,13150,0
|
|
20230712,181200,2286286780,13150,13150,13150,13150,0
|
|
20230712,181100,2286286780,13150,13150,13150,13150,0
|
|
20230712,181000,2286286780,13150,13150,13150,13150,0
|
|
20230712,180900,2286286780,13150,13150,13150,13150,0
|
|
20230712,180800,2286286780,13150,13150,13150,13150,0
|
|
20230712,180700,2286286780,13150,13150,13150,13150,0
|
|
20230712,180600,2286286780,13150,13150,13150,13150,0
|
|
20230712,180500,2286286780,13150,13150,13150,13150,0
|
|
20230712,180400,2286286780,13150,13150,13150,13150,0
|
|
20230712,180300,2286286780,13150,13150,13150,13150,0
|
|
20230712,180200,2286286780,13150,13150,13150,13150,0
|
|
20230712,180100,2286286780,13150,13150,13150,13150,0
|
|
20230712,180000,2286286780,13150,13150,13150,13150,0
|
|
20230712,175900,2286286780,13150,13150,13150,13150,0
|
|
20230712,175800,2286286780,13150,13150,13150,13150,0
|
|
20230712,175700,2286286780,13150,13150,13150,13150,0
|
|
20230712,175600,2286286780,13150,13150,13150,13150,0
|
|
20230712,175500,2286286780,13150,13150,13150,13150,0
|
|
20230712,175400,2286286780,13150,13150,13150,13150,0
|
|
20230712,175300,2286286780,13150,13150,13150,13150,0
|
|
20230712,175200,2286286780,13150,13150,13150,13150,0
|
|
20230712,175100,2286286780,13150,13150,13150,13150,0
|
|
20230712,175000,2286286780,13150,13150,13150,13150,0
|
|
20230712,174900,2286286780,13150,13150,13150,13150,0
|
|
20230712,174800,2286286780,13150,13150,13150,13150,0
|
|
20230712,174700,2286286780,13150,13150,13150,13150,0
|
|
20230712,174600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,174500,2286286780,13150,13150,13150,13150,0
|
|
20230712,174400,2286286780,13150,13150,13150,13150,0
|
|
20230712,174300,2286286780,13150,13150,13150,13150,0
|
|
20230712,174200,2286286780,13150,13150,13150,13150,0
|
|
20230712,174100,2286286780,13150,13150,13150,13150,0
|
|
20230712,174000,2286286780,13150,13150,13150,13150,0
|
|
20230712,173900,2286286780,13150,13150,13150,13150,0
|
|
20230712,173800,2286286780,13150,13150,13150,13150,0
|
|
20230712,173700,2286286780,13150,13150,13150,13150,0
|
|
20230712,173600,2286286780,13150,13150,13150,13150,0
|
|
20230712,173500,2286286780,13150,13150,13150,13150,0
|
|
20230712,173400,2286286780,13150,13150,13150,13150,0
|
|
20230712,173300,2286286780,13150,13150,13150,13150,0
|
|
20230712,173200,2286286780,13150,13150,13150,13150,0
|
|
20230712,173100,2286286780,13150,13150,13150,13150,0
|
|
20230712,173000,2286286780,13150,13150,13150,13150,0
|
|
20230712,172900,2286286780,13150,13150,13150,13150,0
|
|
20230712,172800,2286286780,13150,13150,13150,13150,0
|
|
20230712,172700,2286286780,13150,13150,13150,13150,0
|
|
20230712,172600,2286286780,13150,13150,13150,13150,0
|
|
20230712,172500,2286286780,13150,13150,13150,13150,0
|
|
20230712,172400,2286286780,13150,13150,13150,13150,0
|
|
20230712,172300,2286286780,13150,13150,13150,13150,0
|
|
20230712,172200,2286286780,13150,13150,13150,13150,0
|
|
20230712,172100,2286286780,13150,13150,13150,13150,0
|
|
20230712,172000,2286286780,13150,13150,13150,13150,0
|
|
20230712,171900,2286286780,13150,13150,13150,13150,0
|
|
20230712,171800,2286286780,13150,13150,13150,13150,0
|
|
20230712,171700,2286286780,13150,13150,13150,13150,0
|
|
20230712,171600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,171500,2286286780,13150,13150,13150,13150,0
|
|
20230712,171400,2286286780,13150,13150,13150,13150,0
|
|
20230712,171300,2286286780,13150,13150,13150,13150,0
|
|
20230712,171200,2286286780,13150,13150,13150,13150,0
|
|
20230712,171100,2286286780,13150,13150,13150,13150,0
|
|
20230712,171000,2286286780,13150,13150,13150,13150,0
|
|
20230712,170900,2286286780,13150,13150,13150,13150,0
|
|
20230712,170800,2286286780,13150,13150,13150,13150,0
|
|
20230712,170700,2286286780,13150,13150,13150,13150,0
|
|
20230712,170600,2286286780,13150,13150,13150,13150,0
|
|
20230712,170500,2286286780,13150,13150,13150,13150,0
|
|
20230712,170400,2286286780,13150,13150,13150,13150,0
|
|
20230712,170300,2286286780,13150,13150,13150,13150,0
|
|
20230712,170200,2286286780,13150,13150,13150,13150,0
|
|
20230712,170100,2286286780,13150,13150,13150,13150,0
|
|
20230712,170000,2286286780,13150,13150,13150,13150,0
|
|
20230712,165900,2286286780,13150,13150,13150,13150,0
|
|
20230712,165800,2286286780,13150,13150,13150,13150,0
|
|
20230712,165700,2286286780,13150,13150,13150,13150,0
|
|
20230712,165600,2286286780,13150,13150,13150,13150,0
|
|
20230712,165500,2286286780,13150,13150,13150,13150,0
|
|
20230712,165400,2286286780,13150,13150,13150,13150,0
|
|
20230712,165300,2286286780,13150,13150,13150,13150,0
|
|
20230712,165200,2286286780,13150,13150,13150,13150,0
|
|
20230712,165100,2286286780,13150,13150,13150,13150,0
|
|
20230712,165000,2286286780,13150,13150,13150,13150,0
|
|
20230712,164900,2286286780,13150,13150,13150,13150,0
|
|
20230712,164800,2286286780,13150,13150,13150,13150,0
|
|
20230712,164700,2286286780,13150,13150,13150,13150,0
|
|
20230712,164600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,164500,2286286780,13150,13150,13150,13150,0
|
|
20230712,164400,2286286780,13150,13150,13150,13150,0
|
|
20230712,164300,2286286780,13150,13150,13150,13150,0
|
|
20230712,164200,2286286780,13150,13150,13150,13150,0
|
|
20230712,164100,2286286780,13150,13150,13150,13150,0
|
|
20230712,164000,2286286780,13150,13150,13150,13150,0
|
|
20230712,163900,2286286780,13150,13150,13150,13150,0
|
|
20230712,163800,2286286780,13150,13150,13150,13150,0
|
|
20230712,163700,2286286780,13150,13150,13150,13150,0
|
|
20230712,163600,2286286780,13150,13150,13150,13150,0
|
|
20230712,163500,2286286780,13150,13150,13150,13150,0
|
|
20230712,163400,2286286780,13150,13150,13150,13150,0
|
|
20230712,163300,2286286780,13150,13150,13150,13150,0
|
|
20230712,163200,2286286780,13150,13150,13150,13150,0
|
|
20230712,163100,2286286780,13150,13150,13150,13150,0
|
|
20230712,163000,2286286780,13150,13150,13150,13150,0
|
|
20230712,162900,2286286780,13150,13150,13150,13150,0
|
|
20230712,162800,2286286780,13150,13150,13150,13150,0
|
|
20230712,162700,2286286780,13150,13150,13150,13150,0
|
|
20230712,162600,2286286780,13150,13150,13150,13150,0
|
|
20230712,162500,2286286780,13150,13150,13150,13150,0
|
|
20230712,162400,2286286780,13150,13150,13150,13150,0
|
|
20230712,162300,2286286780,13150,13150,13150,13150,0
|
|
20230712,162200,2286286780,13150,13150,13150,13150,0
|
|
20230712,162100,2286286780,13150,13150,13150,13150,0
|
|
20230712,162000,2286286780,13150,13150,13150,13150,0
|
|
20230712,161900,2286286780,13150,13150,13150,13150,0
|
|
20230712,161800,2286286780,13150,13150,13150,13150,0
|
|
20230712,161700,2286286780,13150,13150,13150,13150,0
|
|
20230712,161600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,161500,2286286780,13150,13150,13150,13150,0
|
|
20230712,161400,2286286780,13150,13150,13150,13150,0
|
|
20230712,161300,2286286780,13150,13150,13150,13150,0
|
|
20230712,161200,2286286780,13150,13150,13150,13150,0
|
|
20230712,161100,2286286780,13150,13150,13150,13150,0
|
|
20230712,161000,2286286780,13150,13150,13150,13150,0
|
|
20230712,160900,2286286780,13150,13150,13150,13150,0
|
|
20230712,160800,2286286780,13150,13150,13150,13150,0
|
|
20230712,160700,2286286780,13150,13150,13150,13150,0
|
|
20230712,160600,2286286780,13150,13150,13150,13150,0
|
|
20230712,160500,2286286780,13150,13150,13150,13150,0
|
|
20230712,160400,2286286780,13150,13150,13150,13150,0
|
|
20230712,160300,2286286780,13150,13150,13150,13150,0
|
|
20230712,160200,2286286780,13150,13150,13150,13150,0
|
|
20230712,160100,2286286780,13150,13150,13150,13150,0
|
|
20230712,160000,2286286780,13150,13150,13150,13150,0
|
|
20230712,155900,2286286780,13150,13150,13150,13150,0
|
|
20230712,155800,2286286780,13150,13150,13150,13150,0
|
|
20230712,155700,2286286780,13150,13150,13150,13150,0
|
|
20230712,155600,2286286780,13150,13150,13150,13150,0
|
|
20230712,155500,2286286780,13150,13150,13150,13150,0
|
|
20230712,155400,2286286780,13150,13150,13150,13150,0
|
|
20230712,155300,2286286780,13150,13150,13150,13150,0
|
|
20230712,155200,2286286780,13150,13150,13150,13150,0
|
|
20230712,155100,2286286780,13150,13150,13150,13150,0
|
|
20230712,155000,2286286780,13150,13150,13150,13150,0
|
|
20230712,154900,2286286780,13150,13150,13150,13150,0
|
|
20230712,154800,2286286780,13150,13150,13150,13150,0
|
|
20230712,154700,2286286780,13150,13150,13150,13150,0
|
|
20230712,154600,2286286780,13150,13150,13150,13150,4443
|
|
20230712,154500,2286286780,13150,13150,13150,13150,0
|
|
20230712,154400,2286286780,13150,13150,13150,13150,0
|
|
20230712,154300,2286286780,13150,13150,13150,13150,0
|
|
20230712,154200,2286286780,13150,13150,13150,13150,0
|
|
20230712,154100,2286286780,13150,13150,13150,13150,0
|
|
20230712,154000,2286286780,13150,13150,13150,13150,0
|
|
20230712,153900,2286286780,13150,13150,13150,13150,0
|
|
20230712,153800,2286286780,13150,13150,13150,13150,0
|
|
20230712,153700,2286286780,13150,13150,13150,13150,0
|
|
20230712,153600,2286286780,13150,13150,13150,13150,0
|
|
20230712,153500,2286286780,13150,13150,13150,13150,0
|
|
20230712,153400,2286286780,13150,13150,13150,13150,0
|
|
20230712,153300,2286286780,13150,13150,13150,13150,0
|
|
20230712,153200,2286286780,13150,13150,13150,13150,0
|
|
20230712,153100,2286286780,13150,13150,13150,13150,0
|
|
20230712,153000,2286286780,13150,13150,13150,13150,4443
|
|
20230712,152900,2227861330,13120,13120,13120,13120,0
|
|
20230712,152800,2227861330,13120,13120,13120,13120,0
|
|
20230712,152700,2227861330,13120,13120,13120,13120,0
|
|
20230712,152600,2227861330,13120,13120,13120,13120,0
|
|
20230712,152500,2227861330,13120,13120,13120,13120,0
|
|
20230712,152400,2227861330,13120,13120,13120,13120,0
|
|
20230712,152300,2227861330,13120,13120,13120,13120,0
|
|
20230712,152200,2227861330,13120,13120,13120,13120,0
|
|
20230712,152100,2227861330,13120,13120,13120,13120,0
|
|
20230712,152000,2227861330,13120,13120,13120,13120,0
|
|
20230712,151900,2227861330,13120,13110,13120,13100,1950
|
|
20230712,151800,2202289050,13110,13090,13110,13090,3358
|
|
20230712,151700,2158316360,13090,13090,13090,13090,186
|
|
20230712,151600,2155881620,13090,13080,13090,13080,1298
|
|
20230712,151500,2138902270,13080,13070,13080,13070,533
|
|
20230712,151400,2131935630,13080,13080,13080,13070,173
|
|
20230712,151300,2129673790,13080,13070,13080,13070,1192
|
|
20230712,151200,2114094030,13080,13070,13080,13070,745
|
|
20230712,151100,2104355930,13070,13070,13080,13070,164
|
|
20230712,151000,2102211450,13070,13080,13080,13070,898
|
|
20230712,150900,2090466710,13080,13080,13080,13080,532
|
|
20230712,150800,2083508150,13070,13080,13080,13060,2732
|
|
20230712,150700,2047809590,13080,13080,13080,13080,10
|
|
20230712,150600,2047678790,13070,13080,13080,13070,644
|
|
20230712,150500,2039260270,13080,13070,13080,13070,982
|
|
20230712,150400,2026425410,13070,13070,13070,13060,1551
|
|
20230712,150300,2006154940,13080,13080,13080,13080,234
|
|
20230712,150200,2003094220,13090,13080,13090,13080,312
|
|
20230712,150100,1999012670,13080,13080,13080,13080,146
|
|
20230712,150000,1997102990,13080,13080,13080,13080,589
|
|
20230712,145900,1989398870,13070,13070,13080,13070,2394
|
|
20230712,145800,1958097580,13070,13070,13080,13060,335
|
|
20230712,145700,1953719050,13070,13070,13080,13070,862
|
|
20230712,145600,1942452140,13070,13060,13070,13060,142
|
|
20230712,145500,1940596640,13060,13050,13060,13050,1432
|
|
20230712,145400,1921903380,13050,13040,13050,13040,360
|
|
20230712,145300,1917208580,13050,13050,13050,13050,1
|
|
20230712,145200,1917195530,13040,13040,13040,13040,524
|
|
20230712,145100,1910362570,13040,13040,13040,13040,319
|
|
20230712,145000,1906202810,13050,13050,13050,13050,1
|
|
20230712,144900,1906189760,13050,13050,13050,13050,1569
|
|
20230712,144800,1885714310,13060,13030,13060,13030,618
|
|
20230712,144700,1877655180,13040,13050,13050,13040,368
|
|
20230712,144600,1872854710,13050,13030,13060,13030,529
|
|
20230712,144500,1865952640,13050,13040,13060,13030,831
|
|
20230712,144400,1855113570,13040,13040,13040,13040,135
|
|
20230712,144300,1853353170,13030,13040,13040,13030,141
|
|
20230712,144200,1851515360,13040,13040,13040,13040,315
|
|
20230712,144100,1847407760,13040,13040,13040,13040,100
|
|
20230712,144000,1846103760,13030,13030,13030,13030,101
|
|
20230712,143900,1844787730,13030,13040,13040,13030,25
|
|
20230712,143800,1844461780,13030,13030,13030,13030,50
|
|
20230712,143700,1843810280,13040,13030,13040,13030,52
|
|
20230712,143600,1843132700,13030,13030,13030,13030,100
|
|
20230712,143500,1841829700,13030,13030,13030,13030,1
|
|
20230712,143400,1841816670,13040,13040,13040,13040,7
|
|
20230712,143300,1841725390,13040,13040,13040,13040,35
|
|
20230712,143200,1841268990,13040,13030,13040,13020,200
|
|
20230712,143100,1838662100,13030,13030,13030,13030,266
|
|
20230712,143000,1835196120,13030,13020,13030,13020,171
|
|
20230712,142900,1832969400,13020,13030,13030,13020,72
|
|
20230712,142800,1832031940,13030,13030,13030,13030,167
|
|
20230712,142700,1829855930,13030,13030,13030,13030,7
|
|
20230712,142600,1829764720,13030,13010,13030,13010,150
|
|
20230712,142500,1827811220,13010,13030,13030,13010,3
|
|
20230712,142400,1827772170,13030,13010,13030,13010,94
|
|
20230712,142300,1826548430,13020,13020,13020,13020,19
|
|
20230712,142200,1826301050,13020,13040,13060,13010,610
|
|
20230712,142100,1818346670,13040,13040,13040,13030,142
|
|
20230712,142000,1816495090,13040,13040,13040,13040,0
|
|
20230712,141900,1816495090,13040,13040,13040,13040,0
|
|
20230712,141800,1816495090,13040,13020,13040,13020,1712
|
|
20230712,141700,1794170730,13020,13010,13020,13010,121
|
|
20230712,141600,1792596410,13010,12990,13010,12990,407
|
|
20230712,141500,1787307520,13010,13050,13050,12990,230
|
|
20230712,141400,1784317530,13080,13060,13080,13050,1135
|
|
20230712,141300,1769473070,13060,13060,13060,13050,1029
|
|
20230712,141200,1756034370,13080,13050,13090,13050,1700
|
|
20230712,141100,1733803240,13040,13040,13060,13040,326
|
|
20230712,141000,1729549430,13040,13030,13060,13030,1030
|
|
20230712,140900,1716100470,13030,13040,13040,13010,1351
|
|
20230712,140800,1698491160,13040,12990,13040,12990,2709
|
|
20230712,140700,1663172860,12990,12990,13010,12990,1072
|
|
20230712,140600,1649230590,12990,12960,13000,12950,4542
|
|
20230712,140500,1590216540,12950,12970,12970,12950,2264
|
|
20230712,140400,1560874120,12960,12970,12990,12960,2333
|
|
20230712,140300,1530596140,12970,12970,12970,12970,355
|
|
20230712,140200,1525991790,12980,12980,12980,12980,14
|
|
20230712,140100,1525810070,12980,12980,12980,12980,83
|
|
20230712,140000,1524732730,12970,12970,12970,12970,0
|
|
20230712,135900,1524732730,12970,12980,12980,12970,1379
|
|
20230712,135800,1506834570,12990,12990,12990,12990,6
|
|
20230712,135700,1506756630,12990,12990,12990,12990,10
|
|
20230712,135600,1506626730,12980,12980,12980,12980,2
|
|
20230712,135500,1506600770,12990,12990,12990,12990,154
|
|
20230712,135400,1504600310,12990,12990,12990,12990,52
|
|
20230712,135300,1503924830,12990,12980,12990,12980,107
|
|
20230712,135200,1502535900,12980,12980,12980,12980,147
|
|
20230712,135100,1500627840,12990,12990,12990,12990,10
|
|
20230712,135000,1500497940,12980,12980,12980,12980,0
|
|
20230712,134900,1500497940,12980,12980,12980,12980,1
|
|
20230712,134800,1500484960,12980,12980,12980,12980,0
|
|
20230712,134700,1500484960,12980,12980,12980,12980,29
|
|
20230712,134600,1500108540,12980,12980,12980,12980,50
|
|
20230712,134500,1499459540,12980,12980,12980,12980,0
|
|
20230712,134400,1499459540,12980,12980,12980,12980,190
|
|
20230712,134300,1496993340,12990,12990,12990,12990,0
|
|
20230712,134200,1496993340,12990,12990,12990,12990,40
|
|
20230712,134100,1496473740,12990,12990,12990,12990,180
|
|
20230712,134000,1494135540,12980,12990,12990,12980,1223
|
|
20230712,133900,1478250190,12980,12970,12980,12970,470
|
|
20230712,133800,1472149610,12970,12970,12970,12970,556
|
|
20230712,133700,1464938290,12970,12970,12970,12970,20
|
|
20230712,133600,1464678890,12970,12970,12970,12970,89
|
|
20230712,133500,1463524560,12960,12960,12960,12960,185
|
|
20230712,133400,1461126960,12960,12960,12960,12960,11
|
|
20230712,133300,1460984400,12960,12960,12960,12960,10
|
|
20230712,133200,1460854800,12960,12960,12960,12960,1
|
|
20230712,133100,1460841840,12960,12950,12960,12950,1503
|
|
20230712,133000,1441362980,12950,12950,12950,12950,6
|
|
20230712,132900,1441285280,12950,12950,12950,12950,20
|
|
20230712,132800,1441026280,12950,12950,12950,12950,0
|
|
20230712,132700,1441026280,12950,12940,12950,12940,413
|
|
20230712,132600,1435681890,12950,12950,12950,12950,0
|
|
20230712,132500,1435681890,12950,12950,12950,12950,1
|
|
20230712,132400,1435668940,12960,12960,12960,12960,0
|
|
20230712,132300,1435668940,12960,12960,12960,12960,3
|
|
20230712,132200,1435630060,12950,12950,12950,12950,0
|
|
20230712,132100,1435630060,12950,12950,12960,12950,117
|
|
20230712,132000,1434114890,12950,12950,12950,12950,315
|
|
20230712,131900,1430035640,12950,12940,12950,12930,2046
|
|
20230712,131800,1403540890,12940,12940,12940,12930,174
|
|
20230712,131700,1401290090,12950,12950,12960,12950,307
|
|
20230712,131600,1397313940,12950,12940,12950,12940,344
|
|
20230712,131500,1392860140,12950,12950,12950,12950,2
|
|
20230712,131400,1392834240,12950,12950,12950,12950,2
|
|
20230712,131300,1392808340,12940,12940,12940,12940,211
|
|
20230712,131200,1390078000,12940,12940,12940,12940,27
|
|
20230712,131100,1389728620,12940,12940,12940,12940,0
|
|
20230712,131000,1389728620,12940,12940,12940,12930,645
|
|
20230712,130900,1381385730,12940,12940,12940,12940,97
|
|
20230712,130800,1380130550,12940,12940,12940,12940,0
|
|
20230712,130700,1380130550,12940,12940,12940,12940,0
|
|
20230712,130600,1380130550,12940,12930,12940,12930,92
|
|
20230712,130500,1378940980,12930,12930,12930,12930,0
|
|
20230712,130400,1378940980,12930,12930,12930,12930,0
|
|
20230712,130300,1378940980,12930,12930,12930,12930,1
|
|
20230712,130200,1378928050,12930,12930,12930,12930,0
|
|
20230712,130100,1378928050,12930,12930,12930,12930,1
|
|
20230712,130000,1378915120,12920,12940,12940,12920,101
|
|
20230712,125900,1377610180,12930,12930,12930,12920,232
|
|
20230712,125800,1374611080,12940,12940,12940,12940,0
|
|
20230712,125700,1374611080,12940,12940,12940,12940,0
|
|
20230712,125600,1374611080,12940,12940,12940,12940,50
|
|
20230712,125500,1373964080,12940,12940,12940,12940,1
|
|
20230712,125400,1373951140,12940,12940,12940,12940,2
|
|
20230712,125300,1373925260,12940,12910,12940,12910,37
|
|
20230712,125200,1373446660,12910,12900,12910,12900,4
|
|
20230712,125100,1373395050,12900,12930,12930,12900,52
|
|
20230712,125000,1372723950,12930,12910,12930,12910,255
|
|
20230712,124900,1369428460,12910,12900,12910,12900,408
|
|
20230712,124800,1364164450,12900,12910,12910,12900,321
|
|
20230712,124700,1360021620,12920,12930,12930,12920,427
|
|
20230712,124600,1354501980,12940,12940,12940,12940,2
|
|
20230712,124500,1354476100,12930,12930,12930,12930,102
|
|
20230712,124400,1353157240,12930,12930,12930,12930,103
|
|
20230712,124300,1351825450,12940,12940,12940,12940,40
|
|
20230712,124200,1351307850,12940,12940,12940,12940,217
|
|
20230712,124100,1348499870,12940,12940,12940,12930,83
|
|
20230712,124000,1347425870,12950,12950,12950,12950,10
|
|
20230712,123900,1347296370,12940,12950,12950,12940,265
|
|
20230712,123800,1343864650,12950,12950,12950,12950,0
|
|
20230712,123700,1343864650,12950,12950,12950,12950,100
|
|
20230712,123600,1342569650,12940,12930,12940,12930,220
|
|
20230712,123500,1339723340,12930,12930,12930,12930,41
|
|
20230712,123400,1339193210,12930,12920,12930,12920,145
|
|
20230712,123300,1337318370,12930,12930,12930,12930,1
|
|
20230712,123200,1337305440,12930,12930,12930,12930,10
|
|
20230712,123100,1337176140,12930,12930,12930,12930,0
|
|
20230712,123000,1337176140,12930,12930,12930,12930,40
|
|
20230712,122900,1336658940,12920,12920,12920,12920,0
|
|
20230712,122800,1336658940,12920,12920,12920,12920,0
|
|
20230712,122700,1336658940,12920,12930,12930,12920,202
|
|
20230712,122600,1334047750,12930,12940,12940,12930,240
|
|
20230712,122500,1330943180,12950,12950,12950,12950,5
|
|
20230712,122400,1330878430,12940,12940,12940,12940,0
|
|
20230712,122300,1330878430,12940,12940,12940,12940,95
|
|
20230712,122200,1329649130,12930,12930,12930,12930,138
|
|
20230712,122100,1327864790,12930,12930,12930,12930,10
|
|
20230712,122000,1327735490,12930,12930,12930,12930,1
|
|
20230712,121900,1327722560,12930,12930,12930,12930,10
|
|
20230712,121800,1327593260,12930,12930,12930,12930,4
|
|
20230712,121700,1327541540,12930,12930,12930,12930,26
|
|
20230712,121600,1327205360,12930,12920,12930,12920,18
|
|
20230712,121500,1326972790,12920,12910,12920,12910,387
|
|
20230712,121400,1321975400,12910,12910,12910,12910,0
|
|
20230712,121300,1321975400,12910,12910,12910,12910,100
|
|
20230712,121200,1320684400,12920,12920,12920,12920,10
|
|
20230712,121100,1320555200,12920,12900,12920,12900,109
|
|
20230712,121000,1319147850,12910,12900,12910,12890,82
|
|
20230712,120900,1318090130,12890,12910,12910,12890,1001
|
|
20230712,120800,1305175760,12910,12920,12920,12910,550
|
|
20230712,120700,1298075250,12910,12910,12910,12910,1
|
|
20230712,120600,1298062340,12940,12940,12940,12940,2
|
|
20230712,120500,1298036460,12920,12920,12920,12920,51
|
|
20230712,120400,1297377540,12920,12920,12920,12920,101
|
|
20230712,120300,1296072620,12920,12920,12920,12920,50
|
|
20230712,120200,1295426620,12920,12910,12920,12900,1051
|
|
20230712,120100,1281861940,12920,12920,12970,12910,2011
|
|
20230712,120000,1255850440,12920,12920,12920,12920,1
|
|
20230712,115900,1255837520,12930,12920,12930,12920,4
|
|
20230712,115800,1255785830,12910,12910,12910,12910,40
|
|
20230712,115700,1255269430,12910,12910,12910,12910,110
|
|
20230712,115600,1253849330,12910,12920,12920,12910,141
|
|
20230712,115500,1252027630,12910,12910,12910,12910,1
|
|
20230712,115400,1252014720,12920,12920,12920,12920,18
|
|
20230712,115300,1251782160,12920,12920,12920,12920,40
|
|
20230712,115200,1251265360,12920,12930,12930,12910,169
|
|
20230712,115100,1249081720,12930,12930,12930,12930,1
|
|
20230712,115000,1249068790,12930,12930,12930,12930,1
|
|
20230712,114900,1249055860,12920,12920,12920,12920,0
|
|
20230712,114800,1249055860,12920,12920,12920,12920,20
|
|
20230712,114700,1248797460,12920,12920,12920,12920,0
|
|
20230712,114600,1248797460,12920,12940,12940,12920,189
|
|
20230712,114500,1246353220,12950,12950,12950,12950,51
|
|
20230712,114400,1245692770,12960,12950,12960,12950,234
|
|
20230712,114300,1242660430,12950,12940,12950,12930,289
|
|
20230712,114200,1238920770,12940,12930,12940,12930,51
|
|
20230712,114100,1238261330,12930,12940,12940,12930,4
|
|
20230712,114000,1238209600,12940,12940,12940,12940,134
|
|
20230712,113900,1236475640,12940,12940,12940,12940,3
|
|
20230712,113800,1236436820,12940,12930,12940,12930,25
|
|
20230712,113700,1236113420,12930,12940,12950,12930,227
|
|
20230712,113600,1233175980,12940,12940,12940,12940,1
|
|
20230712,113500,1233163040,12950,12950,12950,12950,93
|
|
20230712,113400,1231958690,12950,12930,12950,12920,274
|
|
20230712,113300,1228413480,12930,12920,12930,12920,67
|
|
20230712,113200,1227547690,12920,12920,12920,12920,0
|
|
20230712,113100,1227547690,12920,12920,12920,12920,511
|
|
20230712,113000,1220945570,12920,12920,12920,12920,0
|
|
20230712,112900,1220945570,12920,12920,12920,12920,2
|
|
20230712,112800,1220919730,12910,12910,12920,12910,538
|
|
20230712,112700,1213973850,12910,12920,12920,12910,660
|
|
20230712,112600,1205446730,12920,12920,12920,12920,0
|
|
20230712,112500,1205446730,12920,12930,12930,12920,303
|
|
20230712,112400,1201529090,12930,12930,12930,12930,0
|
|
20230712,112300,1201529090,12930,12930,12930,12930,0
|
|
20230712,112200,1201529090,12930,12930,12950,12930,671
|
|
20230712,112100,1192841480,12920,12920,12920,12920,79
|
|
20230712,112000,1191820800,12920,12920,12920,12920,435
|
|
20230712,111900,1186200600,12930,12930,12930,12920,32
|
|
20230712,111800,1185786860,12930,12930,12930,12930,50
|
|
20230712,111700,1185140360,12920,12920,12920,12920,0
|
|
20230712,111600,1185140360,12920,12920,12930,12920,861
|
|
20230712,111500,1174016230,12920,12920,12920,12920,123
|
|
20230712,111400,1172427070,12920,12920,12920,12920,0
|
|
20230712,111300,1172427070,12920,12920,12920,12920,20
|
|
20230712,111200,1172168670,12920,12910,12950,12910,367
|
|
20230712,111100,1167425500,12910,12910,12910,12900,529
|
|
20230712,111000,1160598040,12910,12920,12920,12900,364
|
|
20230712,110900,1155895830,12900,12930,12930,12900,1244
|
|
20230712,110800,1139815030,12930,12940,12950,12930,197
|
|
20230712,110700,1137266460,12930,12950,12950,12930,82
|
|
20230712,110600,1136205740,12940,12940,12980,12940,148
|
|
20230712,110500,1134290540,12980,12920,12980,12920,301
|
|
20230712,110400,1130391140,12920,12930,12940,12920,414
|
|
20230712,110300,1125035470,12920,12920,12920,12920,129
|
|
20230712,110200,1123368790,12910,12910,12910,12910,631
|
|
20230712,110100,1115222580,12900,12900,12900,12900,182
|
|
20230712,110000,1112874780,12900,12900,12900,12900,3
|
|
20230712,105900,1112836080,12890,12890,12890,12890,60
|
|
20230712,105800,1112062680,12880,12890,12890,12880,300
|
|
20230712,105700,1108195700,12890,12880,12890,12880,433
|
|
20230712,105600,1102617570,12870,12870,12870,12870,2
|
|
20230712,105500,1102591830,12860,12860,12870,12860,2218
|
|
20230712,105400,1074063620,12860,12870,12870,12850,1021
|
|
20230712,105300,1060942090,12870,12870,12870,12860,667
|
|
20230712,105200,1052358710,12880,12880,12880,12880,4
|
|
20230712,105100,1052307190,12870,12880,12880,12870,91
|
|
20230712,105000,1051135120,12880,12890,12890,12880,335
|
|
20230712,104900,1046817950,12890,12890,12890,12890,2
|
|
20230712,104800,1046792170,12890,12890,12890,12890,25
|
|
20230712,104700,1046469920,12880,12880,12880,12880,65
|
|
20230712,104600,1045632720,12880,12890,12890,12880,21
|
|
20230712,104500,1045362230,12890,12890,12890,12880,430
|
|
20230712,104400,1039821540,12880,12880,12890,12880,1395
|
|
20230712,104300,1021841940,12880,12890,12890,12880,217
|
|
20230712,104200,1019044830,12880,12880,12880,12880,0
|
|
20230712,104100,1019044830,12880,12890,12890,12880,206
|
|
20230712,104000,1016389510,12900,12900,12900,12900,77
|
|
20230712,103900,1015396210,12890,12890,12900,12880,884
|
|
20230712,103800,1003997030,12890,12900,12900,12890,207
|
|
20230712,103700,1001327700,12900,12900,12900,12900,3
|
|
20230712,103600,1001289000,12890,12890,12890,12890,651
|
|
20230712,103500,992897610,12900,12860,12900,12860,1603
|
|
20230712,103400,972276090,12860,12860,12860,12860,8
|
|
20230712,103300,972173210,12850,12860,12860,12850,245
|
|
20230712,103200,969024950,12860,12860,12860,12860,1
|
|
20230712,103100,969012090,12860,12860,12860,12860,81
|
|
20230712,103000,967970430,12860,12860,12860,12860,60
|
|
20230712,102900,967198830,12860,12860,12860,12860,0
|
|
20230712,102800,967198830,12860,12860,12860,12860,4
|
|
20230712,102700,967147390,12860,12850,12860,12850,555
|
|
20230712,102600,960015570,12840,12850,12850,12840,107
|
|
20230712,102500,958640630,12850,12850,12850,12840,154
|
|
20230712,102400,956662850,12850,12850,12850,12850,18
|
|
20230712,102300,956431550,12850,12850,12850,12850,96
|
|
20230712,102200,955197950,12850,12850,12850,12850,112
|
|
20230712,102100,953758750,12850,12880,12880,12850,955
|
|
20230712,102000,941471980,12880,12900,12900,12880,167
|
|
20230712,101900,939317720,12900,12880,12900,12880,120
|
|
20230712,101800,937770030,12870,12880,12880,12870,52
|
|
20230712,101700,937100290,12880,12880,12890,12880,409
|
|
20230712,101600,931830870,12890,12890,12890,12890,24
|
|
20230712,101500,931521510,12880,12890,12890,12880,21
|
|
20230712,101400,931251020,12890,12890,12890,12890,67
|
|
20230712,101300,930387390,12890,12900,12910,12890,437
|
|
20230712,101200,924749340,12900,12900,12900,12900,79
|
|
20230712,101100,923730240,12900,12900,12900,12900,11
|
|
20230712,101000,923588340,12900,12880,12900,12870,119
|
|
20230712,100900,922054380,12870,12860,12870,12860,703
|
|
20230712,100800,913007670,12850,12850,12850,12850,300
|
|
20230712,100700,909152670,12850,12850,12850,12850,1
|
|
20230712,100600,909139820,12840,12840,12840,12840,26
|
|
20230712,100500,908805980,12840,12840,12840,12830,640
|
|
20230712,100400,900589660,12840,12840,12840,12840,25
|
|
20230712,100300,900268660,12840,12840,12840,12840,418
|
|
20230712,100200,894901540,12840,12840,12840,12840,105
|
|
20230712,100100,893553340,12830,12840,12840,12830,259
|
|
20230712,100000,890229730,12840,12850,12850,12830,116
|
|
20230712,095900,888740530,12850,12870,12870,12850,321
|
|
20230712,095800,884614140,12860,12880,12880,12860,7
|
|
20230712,095700,884524000,12830,12870,12870,12830,104
|
|
20230712,095600,883186700,12830,12820,12870,12820,608
|
|
20230712,095500,875387850,12820,12820,12820,12810,2206
|
|
20230712,095400,847107190,12820,12830,12830,12820,1914
|
|
20230712,095300,822569630,12830,12830,12830,12830,215
|
|
20230712,095200,819811180,12830,12830,12840,12830,518
|
|
20230712,095100,813164670,12830,12830,12840,12830,23
|
|
20230712,095000,812869570,12830,12850,12850,12830,2167
|
|
20230712,094900,785052990,12850,12860,12870,12840,8329
|
|
20230712,094800,678015620,12860,12860,12860,12860,299
|
|
20230712,094700,674170480,12860,12870,12870,12850,6287
|
|
20230712,094600,593354900,12870,12870,12870,12870,26
|
|
20230712,094500,593020280,12880,12880,12890,12880,248
|
|
20230712,094400,589826010,12880,12880,12880,12880,49
|
|
20230712,094300,589194890,12880,12880,12890,12880,53
|
|
20230712,094200,588512240,12880,12880,12880,12880,154
|
|
20230712,094100,586528720,12880,12870,12880,12870,28
|
|
20230712,094000,586168350,12870,12900,12900,12870,1271
|
|
20230712,093900,569792420,12900,12900,12900,12900,127
|
|
20230712,093800,568154120,12910,12910,12910,12890,166
|
|
20230712,093700,566013510,12910,12890,12910,12890,17
|
|
20230712,093600,565794340,12880,12870,12890,12870,1070
|
|
20230712,093500,552017580,12880,12900,12900,12870,2057
|
|
20230712,093400,525534480,12900,12910,12910,12890,383
|
|
20230712,093300,520593430,12910,12900,12930,12900,561
|
|
20230712,093200,513356180,12900,12910,12910,12890,884
|
|
20230712,093100,501952170,12920,12940,12940,12920,312
|
|
20230712,093000,497920940,12900,12910,12920,12880,2425
|
|
20230712,092900,466659820,12890,12930,12940,12890,1056
|
|
20230712,092800,453028010,12920,12930,12950,12890,4836
|
|
20230712,092700,390593290,12940,12930,12940,12930,2
|
|
20230712,092600,390567420,12940,12940,12940,12930,11
|
|
20230712,092500,390425130,12930,12940,12950,12930,174
|
|
20230712,092400,388174570,12940,12940,12940,12940,8
|
|
20230712,092300,388071050,12940,12980,12980,12940,1615
|
|
20230712,092200,367142320,12990,12980,12990,12970,255
|
|
20230712,092100,363831150,12980,12990,12990,12980,87
|
|
20230712,092000,362701030,12990,13000,13000,12990,75
|
|
20230712,091900,361726040,13010,12990,13010,12990,1334
|
|
20230712,091800,344383250,12990,12980,12990,12980,2
|
|
20230712,091700,344357280,12970,12960,12980,12960,502
|
|
20230712,091600,337845330,12970,12980,12980,12970,1306
|
|
20230712,091500,320904800,12990,12970,13030,12970,3734
|
|
20230712,091400,272363160,12970,12950,12970,12950,275
|
|
20230712,091300,268799630,12960,12990,12990,12960,268
|
|
20230712,091200,265326210,13000,12960,13000,12960,1225
|
|
20230712,091100,249405860,12960,12990,13000,12960,1261
|
|
20230712,091000,233016000,13000,12950,13000,12950,271
|
|
20230712,090900,229504330,12950,13040,13040,12940,323
|
|
20230712,090800,225307460,13030,12890,13030,12890,799
|
|
20230712,090700,214990120,12890,12910,12910,12890,809
|
|
20230712,090600,204556060,12910,12930,12930,12900,5163
|
|
20230712,090500,137938790,12930,12960,12960,12930,349
|
|
20230712,090400,133421160,12960,12910,13220,12910,4692
|
|
20230712,090300,72171710,12920,12940,12940,12910,2110
|
|
20230712,090200,44908320,12940,12940,12960,12930,374
|
|
20230712,090100,40068820,12940,12930,13040,12930,699
|
|
20230712,090000,31019380,13010,12930,13050,12930,2348
|