591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184800,11094371160,11300,11300,11300,11300,11711
|
|
20240712,184700,11094371160,11300,11300,11300,11300,0
|
|
20240712,184600,11094371160,11300,11300,11300,11300,0
|
|
20240712,184500,11094371160,11300,11300,11300,11300,0
|
|
20240712,184400,11094371160,11300,11300,11300,11300,0
|
|
20240712,184300,11094371160,11300,11300,11300,11300,0
|
|
20240712,184200,11094371160,11300,11300,11300,11300,0
|
|
20240712,184100,11094371160,11300,11300,11300,11300,0
|
|
20240712,184000,11094371160,11300,11300,11300,11300,0
|
|
20240712,183900,11094371160,11300,11300,11300,11300,0
|
|
20240712,183800,11094371160,11300,11300,11300,11300,0
|
|
20240712,183700,11094371160,11300,11300,11300,11300,0
|
|
20240712,183600,11094371160,11300,11300,11300,11300,0
|
|
20240712,183500,11094371160,11300,11300,11300,11300,0
|
|
20240712,183400,11094371160,11300,11300,11300,11300,0
|
|
20240712,183300,11094371160,11300,11300,11300,11300,0
|
|
20240712,183200,11094371160,11300,11300,11300,11300,0
|
|
20240712,183100,11094371160,11300,11300,11300,11300,0
|
|
20240712,183000,11094371160,11300,11300,11300,11300,0
|
|
20240712,182900,11094371160,11300,11300,11300,11300,0
|
|
20240712,182800,11094371160,11300,11300,11300,11300,0
|
|
20240712,182700,11094371160,11300,11300,11300,11300,0
|
|
20240712,182600,11094371160,11300,11300,11300,11300,0
|
|
20240712,182500,11094371160,11300,11300,11300,11300,0
|
|
20240712,182400,11094371160,11300,11300,11300,11300,0
|
|
20240712,182300,11094371160,11300,11300,11300,11300,0
|
|
20240712,182200,11094371160,11300,11300,11300,11300,0
|
|
20240712,182100,11094371160,11300,11300,11300,11300,0
|
|
20240712,182000,11094371160,11300,11300,11300,11300,0
|
|
20240712,181900,11094371160,11300,11300,11300,11300,0
|
|
20240712,181800,11094371160,11300,11300,11300,11300,11711
|
|
20240712,181700,11094371160,11300,11300,11300,11300,0
|
|
20240712,181600,11094371160,11300,11300,11300,11300,0
|
|
20240712,181500,11094371160,11300,11300,11300,11300,0
|
|
20240712,181400,11094371160,11300,11300,11300,11300,0
|
|
20240712,181300,11094371160,11300,11300,11300,11300,0
|
|
20240712,181200,11094371160,11300,11300,11300,11300,0
|
|
20240712,181100,11094371160,11300,11300,11300,11300,0
|
|
20240712,181000,11094371160,11300,11300,11300,11300,0
|
|
20240712,180900,11094371160,11300,11300,11300,11300,0
|
|
20240712,180800,11094371160,11300,11300,11300,11300,0
|
|
20240712,180700,11094371160,11300,11300,11300,11300,0
|
|
20240712,180600,11094371160,11300,11300,11300,11300,0
|
|
20240712,180500,11094371160,11300,11300,11300,11300,0
|
|
20240712,180400,11094371160,11300,11300,11300,11300,0
|
|
20240712,180300,11094371160,11300,11300,11300,11300,0
|
|
20240712,180200,11094371160,11300,11300,11300,11300,0
|
|
20240712,180100,11094371160,11300,11300,11300,11300,0
|
|
20240712,180000,11094371160,11300,11300,11300,11300,0
|
|
20240712,175900,11094371160,11300,11300,11300,11300,0
|
|
20240712,175800,11094371160,11300,11300,11300,11300,0
|
|
20240712,175700,11094371160,11300,11300,11300,11300,0
|
|
20240712,175600,11094371160,11300,11300,11300,11300,0
|
|
20240712,175500,11094371160,11300,11300,11300,11300,0
|
|
20240712,175400,11094371160,11300,11300,11300,11300,0
|
|
20240712,175300,11094371160,11300,11300,11300,11300,0
|
|
20240712,175200,11094371160,11300,11300,11300,11300,0
|
|
20240712,175100,11094371160,11300,11300,11300,11300,0
|
|
20240712,175000,11094371160,11300,11300,11300,11300,0
|
|
20240712,174900,11094371160,11300,11300,11300,11300,0
|
|
20240712,174800,11094371160,11300,11300,11300,11300,11711
|
|
20240712,174700,11094371160,11300,11300,11300,11300,0
|
|
20240712,174600,11094371160,11300,11300,11300,11300,0
|
|
20240712,174500,11094371160,11300,11300,11300,11300,0
|
|
20240712,174400,11094371160,11300,11300,11300,11300,0
|
|
20240712,174300,11094371160,11300,11300,11300,11300,0
|
|
20240712,174200,11094371160,11300,11300,11300,11300,0
|
|
20240712,174100,11094371160,11300,11300,11300,11300,0
|
|
20240712,174000,11094371160,11300,11300,11300,11300,0
|
|
20240712,173900,11094371160,11300,11300,11300,11300,0
|
|
20240712,173800,11094371160,11300,11300,11300,11300,0
|
|
20240712,173700,11094371160,11300,11300,11300,11300,0
|
|
20240712,173600,11094371160,11300,11300,11300,11300,0
|
|
20240712,173500,11094371160,11300,11300,11300,11300,0
|
|
20240712,173400,11094371160,11300,11300,11300,11300,0
|
|
20240712,173300,11094371160,11300,11300,11300,11300,0
|
|
20240712,173200,11094371160,11300,11300,11300,11300,0
|
|
20240712,173100,11094371160,11300,11300,11300,11300,0
|
|
20240712,173000,11094371160,11300,11300,11300,11300,0
|
|
20240712,172900,11094371160,11300,11300,11300,11300,0
|
|
20240712,172800,11094371160,11300,11300,11300,11300,0
|
|
20240712,172700,11094371160,11300,11300,11300,11300,0
|
|
20240712,172600,11094371160,11300,11300,11300,11300,0
|
|
20240712,172500,11094371160,11300,11300,11300,11300,0
|
|
20240712,172400,11094371160,11300,11300,11300,11300,0
|
|
20240712,172300,11094371160,11300,11300,11300,11300,0
|
|
20240712,172200,11094371160,11300,11300,11300,11300,0
|
|
20240712,172100,11094371160,11300,11300,11300,11300,0
|
|
20240712,172000,11094371160,11300,11300,11300,11300,0
|
|
20240712,171900,11094371160,11300,11300,11300,11300,0
|
|
20240712,171800,11094371160,11300,11300,11300,11300,11711
|
|
20240712,171700,11094371160,11300,11300,11300,11300,0
|
|
20240712,171600,11094371160,11300,11300,11300,11300,0
|
|
20240712,171500,11094371160,11300,11300,11300,11300,0
|
|
20240712,171400,11094371160,11300,11300,11300,11300,0
|
|
20240712,171300,11094371160,11300,11300,11300,11300,0
|
|
20240712,171200,11094371160,11300,11300,11300,11300,0
|
|
20240712,171100,11094371160,11300,11300,11300,11300,0
|
|
20240712,171000,11094371160,11300,11300,11300,11300,0
|
|
20240712,170900,11094371160,11300,11300,11300,11300,0
|
|
20240712,170800,11094371160,11300,11300,11300,11300,0
|
|
20240712,170700,11094371160,11300,11300,11300,11300,0
|
|
20240712,170600,11094371160,11300,11300,11300,11300,0
|
|
20240712,170500,11094371160,11300,11300,11300,11300,0
|
|
20240712,170400,11094371160,11300,11300,11300,11300,0
|
|
20240712,170300,11094371160,11300,11300,11300,11300,0
|
|
20240712,170200,11094371160,11300,11300,11300,11300,0
|
|
20240712,170100,11094371160,11300,11300,11300,11300,0
|
|
20240712,170000,11094371160,11300,11300,11300,11300,0
|
|
20240712,165900,11094371160,11300,11300,11300,11300,0
|
|
20240712,165800,11094371160,11300,11300,11300,11300,0
|
|
20240712,165700,11094371160,11300,11300,11300,11300,0
|
|
20240712,165600,11094371160,11300,11300,11300,11300,0
|
|
20240712,165500,11094371160,11300,11300,11300,11300,0
|
|
20240712,165400,11094371160,11300,11300,11300,11300,0
|
|
20240712,165300,11094371160,11300,11300,11300,11300,0
|
|
20240712,165200,11094371160,11300,11300,11300,11300,0
|
|
20240712,165100,11094371160,11300,11300,11300,11300,0
|
|
20240712,165000,11094371160,11300,11300,11300,11300,0
|
|
20240712,164900,11094371160,11300,11300,11300,11300,0
|
|
20240712,164800,11094371160,11300,11300,11300,11300,11711
|
|
20240712,164700,11094371160,11300,11300,11300,11300,0
|
|
20240712,164600,11094371160,11300,11300,11300,11300,0
|
|
20240712,164500,11094371160,11300,11300,11300,11300,0
|
|
20240712,164400,11094371160,11300,11300,11300,11300,0
|
|
20240712,164300,11094371160,11300,11300,11300,11300,0
|
|
20240712,164200,11094371160,11300,11300,11300,11300,0
|
|
20240712,164100,11094371160,11300,11300,11300,11300,0
|
|
20240712,164000,11094371160,11300,11300,11300,11300,0
|
|
20240712,163900,11094371160,11300,11300,11300,11300,0
|
|
20240712,163800,11094371160,11300,11300,11300,11300,0
|
|
20240712,163700,11094371160,11300,11300,11300,11300,0
|
|
20240712,163600,11094371160,11300,11300,11300,11300,0
|
|
20240712,163500,11094371160,11300,11300,11300,11300,0
|
|
20240712,163400,11094371160,11300,11300,11300,11300,0
|
|
20240712,163300,11094371160,11300,11300,11300,11300,0
|
|
20240712,163200,11094371160,11300,11300,11300,11300,0
|
|
20240712,163100,11094371160,11300,11300,11300,11300,0
|
|
20240712,163000,11094371160,11300,11300,11300,11300,0
|
|
20240712,162900,11094371160,11300,11300,11300,11300,0
|
|
20240712,162800,11094371160,11300,11300,11300,11300,0
|
|
20240712,162700,11094371160,11300,11300,11300,11300,0
|
|
20240712,162600,11094371160,11300,11300,11300,11300,0
|
|
20240712,162500,11094371160,11300,11300,11300,11300,0
|
|
20240712,162400,11094371160,11300,11300,11300,11300,0
|
|
20240712,162300,11094371160,11300,11300,11300,11300,0
|
|
20240712,162200,11094371160,11300,11300,11300,11300,0
|
|
20240712,162100,11094371160,11300,11300,11300,11300,0
|
|
20240712,162000,11094371160,11300,11300,11300,11300,0
|
|
20240712,161900,11094371160,11300,11300,11300,11300,0
|
|
20240712,161800,11094371160,11300,11300,11300,11300,11711
|
|
20240712,161700,11094371160,11300,11300,11300,11300,0
|
|
20240712,161600,11094371160,11300,11300,11300,11300,0
|
|
20240712,161500,11094371160,11300,11300,11300,11300,0
|
|
20240712,161400,11094371160,11300,11300,11300,11300,0
|
|
20240712,161300,11094371160,11300,11300,11300,11300,0
|
|
20240712,161200,11094371160,11300,11300,11300,11300,0
|
|
20240712,161100,11094371160,11300,11300,11300,11300,0
|
|
20240712,161000,11094371160,11300,11300,11300,11300,0
|
|
20240712,160900,11094371160,11300,11300,11300,11300,0
|
|
20240712,160800,11094371160,11300,11300,11300,11300,0
|
|
20240712,160700,11094371160,11300,11300,11300,11300,0
|
|
20240712,160600,11094371160,11300,11300,11300,11300,0
|
|
20240712,160500,11094371160,11300,11300,11300,11300,0
|
|
20240712,160400,11094371160,11300,11300,11300,11300,0
|
|
20240712,160300,11094371160,11300,11300,11300,11300,0
|
|
20240712,160200,11094371160,11300,11300,11300,11300,0
|
|
20240712,160100,11094371160,11300,11300,11300,11300,0
|
|
20240712,160000,11094371160,11300,11300,11300,11300,0
|
|
20240712,155900,11094371160,11300,11300,11300,11300,0
|
|
20240712,155800,11094371160,11300,11300,11300,11300,0
|
|
20240712,155700,11094371160,11300,11300,11300,11300,0
|
|
20240712,155600,11094371160,11300,11300,11300,11300,0
|
|
20240712,155500,11094371160,11300,11300,11300,11300,0
|
|
20240712,155400,11094371160,11300,11300,11300,11300,0
|
|
20240712,155300,11094371160,11300,11300,11300,11300,0
|
|
20240712,155200,11094371160,11300,11300,11300,11300,0
|
|
20240712,155100,11094371160,11300,11300,11300,11300,0
|
|
20240712,155000,11094371160,11300,11300,11300,11300,0
|
|
20240712,154900,11094371160,11300,11300,11300,11300,0
|
|
20240712,154800,11094371160,11300,11300,11300,11300,11711
|
|
20240712,154700,11094371160,11300,11300,11300,11300,0
|
|
20240712,154600,11094371160,11300,11300,11300,11300,0
|
|
20240712,154500,11094371160,11300,11300,11300,11300,0
|
|
20240712,154400,11094371160,11300,11300,11300,11300,0
|
|
20240712,154300,11094371160,11300,11300,11300,11300,0
|
|
20240712,154200,11094371160,11300,11300,11300,11300,0
|
|
20240712,154100,11094371160,11300,11300,11300,11300,0
|
|
20240712,154000,11094371160,11300,11300,11300,11300,0
|
|
20240712,153900,11094371160,11300,11300,11300,11300,0
|
|
20240712,153800,11094371160,11300,11300,11300,11300,0
|
|
20240712,153700,11094371160,11300,11300,11300,11300,0
|
|
20240712,153600,11094371160,11300,11300,11300,11300,0
|
|
20240712,153500,11094371160,11300,11300,11300,11300,0
|
|
20240712,153400,11094371160,11300,11300,11300,11300,0
|
|
20240712,153300,11094371160,11300,11300,11300,11300,0
|
|
20240712,153200,11094371160,11300,11300,11300,11300,0
|
|
20240712,153100,11094371160,11300,11300,11300,11300,0
|
|
20240712,153000,11094371160,11300,11300,11300,11300,11711
|
|
20240712,152900,10962036860,11300,11300,11300,11300,0
|
|
20240712,152800,10962036860,11300,11300,11300,11300,0
|
|
20240712,152700,10962036860,11300,11300,11300,11300,0
|
|
20240712,152600,10962036860,11300,11300,11300,11300,0
|
|
20240712,152500,10962036860,11300,11300,11300,11300,0
|
|
20240712,152400,10962036860,11300,11300,11300,11300,0
|
|
20240712,152300,10962036860,11300,11300,11300,11300,0
|
|
20240712,152200,10962036860,11300,11300,11300,11300,0
|
|
20240712,152100,10962036860,11300,11300,11300,11300,0
|
|
20240712,152000,10962036860,11300,11300,11300,11300,0
|
|
20240712,151900,10962036860,11300,11310,11330,11300,2334
|
|
20240712,151800,10935622220,11310,11310,11320,11300,885
|
|
20240712,151700,10925618630,11330,11330,11330,11320,3149
|
|
20240712,151600,10889969000,11320,11300,11330,11300,3425
|
|
20240712,151500,10851208280,11310,11310,11310,11300,686
|
|
20240712,151400,10843455830,11310,11290,11310,11290,562
|
|
20240712,151300,10837105880,11290,11300,11310,11290,1420
|
|
20240712,151200,10821061090,11300,11300,11310,11300,1305
|
|
20240712,151100,10806308450,11310,11310,11320,11300,1150
|
|
20240712,151000,10793302950,11310,11310,11310,11300,361
|
|
20240712,150900,10789220280,11310,11320,11320,11310,935
|
|
20240712,150800,10778645320,11300,11310,11320,11300,334
|
|
20240712,150700,10774867930,11310,11300,11310,11300,340
|
|
20240712,150600,10771025690,11290,11290,11300,11280,1993
|
|
20240712,150500,10748538600,11290,11280,11300,11280,3805
|
|
20240712,150400,10705559580,11290,11280,11290,11280,2461
|
|
20240712,150300,10677798700,11290,11290,11290,11280,521
|
|
20240712,150200,10671920590,11290,11290,11300,11280,4177
|
|
20240712,150100,10624790290,11290,11320,11320,11290,11494
|
|
20240712,150000,10494874430,11310,11320,11330,11310,1465
|
|
20240712,145900,10478298110,11320,11320,11330,11320,370
|
|
20240712,145800,10474109700,11330,11320,11330,11320,1502
|
|
20240712,145700,10457107040,11320,11340,11340,11320,3341
|
|
20240712,145600,10419285800,11330,11350,11350,11330,828
|
|
20240712,145500,10409903490,11340,11340,11340,11330,304
|
|
20240712,145400,10406457140,11330,11330,11340,11330,54
|
|
20240712,145300,10405845310,11330,11330,11330,11330,117
|
|
20240712,145200,10404519700,11330,11340,11340,11330,103
|
|
20240712,145100,10403352680,11320,11320,11340,11320,237
|
|
20240712,145000,10400669820,11320,11330,11330,11320,1338
|
|
20240712,144900,10385517660,11330,11340,11340,11330,1760
|
|
20240712,144800,10365576620,11340,11330,11340,11330,366
|
|
20240712,144700,10361428390,11330,11330,11340,11330,1776
|
|
20240712,144600,10341304370,11330,11330,11340,11330,736
|
|
20240712,144500,10332963490,11330,11330,11330,11330,78
|
|
20240712,144400,10332079750,11330,11320,11330,11320,2369
|
|
20240712,144300,10305259380,11330,11330,11330,11320,464
|
|
20240712,144200,10300005540,11330,11330,11330,11320,820
|
|
20240712,144100,10290718340,11320,11330,11330,11320,828
|
|
20240712,144000,10281345200,11330,11340,11340,11330,6571
|
|
20240712,143900,10206890840,11340,11350,11350,11340,865
|
|
20240712,143800,10197081550,11350,11350,11350,11340,832
|
|
20240712,143700,10187643270,11350,11350,11360,11350,2806
|
|
20240712,143600,10155794960,11360,11380,11390,11350,23891
|
|
20240712,143500,9883977740,11380,11390,11390,11380,163
|
|
20240712,143400,9882121750,11380,11390,11390,11380,250
|
|
20240712,143300,9879275250,11390,11400,11400,11390,125
|
|
20240712,143200,9877851300,11410,11380,11410,11380,70
|
|
20240712,143100,9877053650,11380,11390,11390,11380,2615
|
|
20240712,143000,9847293410,11380,11390,11390,11380,445
|
|
20240712,142900,9842226470,11390,11390,11390,11380,1276
|
|
20240712,142800,9827699780,11390,11380,11390,11380,89
|
|
20240712,142700,9826686630,11380,11390,11390,11380,864
|
|
20240712,142600,9816848190,11390,11400,11400,11390,1136
|
|
20240712,142500,9803908950,11390,11400,11400,11390,1045
|
|
20240712,142400,9792004660,11400,11410,11410,11400,210
|
|
20240712,142300,9789610560,11400,11400,11400,11400,0
|
|
20240712,142200,9789610560,11400,11400,11400,11400,101
|
|
20240712,142100,9788459160,11400,11400,11430,11400,61
|
|
20240712,142000,9787763670,11400,11400,11410,11400,895
|
|
20240712,141900,9777559420,11400,11400,11400,11400,0
|
|
20240712,141800,9777559420,11400,11400,11400,11400,4
|
|
20240712,141700,9777513820,11400,11400,11400,11400,207
|
|
20240712,141600,9775154020,11400,11400,11400,11400,860
|
|
20240712,141500,9765350020,11400,11400,11410,11400,512
|
|
20240712,141400,9759508370,11400,11420,11420,11400,932
|
|
20240712,141300,9748872170,11420,11400,11420,11400,800
|
|
20240712,141200,9739737290,11400,11400,11400,11400,88
|
|
20240712,141100,9738734090,11400,11390,11400,11390,817
|
|
20240712,141000,9729421780,11390,11390,11410,11390,54
|
|
20240712,140900,9728806700,11390,11400,11400,11390,390
|
|
20240712,140800,9724360920,11390,11390,11400,11390,205
|
|
20240712,140700,9722024520,11380,11390,11390,11380,521
|
|
20240712,140600,9716095480,11390,11390,11400,11380,502
|
|
20240712,140500,9710379900,11380,11400,11400,11380,437
|
|
20240712,140400,9705405150,11390,11390,11390,11390,891
|
|
20240712,140300,9695256660,11420,11390,11420,11390,2
|
|
20240712,140200,9695233850,11390,11400,11400,11390,300
|
|
20240712,140100,9691815660,11400,11400,11400,11400,101
|
|
20240712,140000,9690664260,11410,11420,11420,11390,23
|
|
20240712,135900,9690401850,11390,11400,11420,11390,242
|
|
20240712,135800,9687644090,11390,11390,11390,11390,200
|
|
20240712,135700,9685366090,11390,11400,11400,11390,257
|
|
20240712,135600,9682438840,11400,11390,11400,11390,946
|
|
20240712,135500,9671663160,11400,11400,11400,11390,590
|
|
20240712,135400,9664939720,11400,11400,11400,11400,8
|
|
20240712,135300,9664848520,11400,11400,11400,11400,62
|
|
20240712,135200,9664141720,11390,11390,11390,11390,340
|
|
20240712,135100,9660269120,11390,11390,11390,11390,170
|
|
20240712,135000,9658332820,11400,11390,11400,11390,31
|
|
20240712,134900,9657979700,11390,11390,11390,11390,653
|
|
20240712,134800,9650542030,11390,11390,11390,11390,100
|
|
20240712,134700,9649403030,11400,11390,11400,11390,805
|
|
20240712,134600,9640232140,11390,11400,11400,11390,788
|
|
20240712,134500,9631253780,11390,11400,11400,11390,785
|
|
20240712,134400,9622306750,11400,11390,11400,11390,120
|
|
20240712,134300,9620939250,11390,11410,11410,11390,813
|
|
20240712,134200,9611673150,11400,11400,11410,11390,1978
|
|
20240712,134100,9589127900,11410,11410,11410,11410,690
|
|
20240712,134000,9581255000,11410,11410,11410,11410,1
|
|
20240712,133900,9581243590,11420,11420,11420,11420,60
|
|
20240712,133800,9580558390,11430,11430,11430,11430,196
|
|
20240712,133700,9578318110,11440,11440,11440,11440,3
|
|
20240712,133600,9578283790,11430,11430,11440,11420,542
|
|
20240712,133500,9572088450,11430,11430,11430,11430,101
|
|
20240712,133400,9570934020,11430,11460,11460,11430,414
|
|
20240712,133300,9566194850,11440,11420,11460,11410,777
|
|
20240712,133200,9557305740,11410,11400,11420,11400,480
|
|
20240712,133100,9551828210,11390,11390,11390,11380,3687
|
|
20240712,133000,9509869320,11390,11390,11390,11380,1684
|
|
20240712,132900,9490701900,11380,11390,11390,11380,516
|
|
20240712,132800,9484824690,11380,11380,11390,11380,1793
|
|
20240712,132700,9464420240,11380,11390,11390,11380,11392
|
|
20240712,132600,9334699800,11390,11400,11400,11390,39
|
|
20240712,132500,9334255210,11410,11400,11410,11390,1216
|
|
20240712,132400,9320401590,11400,11400,11400,11400,324
|
|
20240712,132300,9316707990,11400,11400,11410,11400,12
|
|
20240712,132200,9316571120,11400,11400,11400,11400,0
|
|
20240712,132100,9316571120,11400,11400,11400,11400,2
|
|
20240712,132000,9316548320,11400,11410,11410,11400,213
|
|
20240712,131900,9314120100,11400,11410,11410,11400,4
|
|
20240712,131800,9314074490,11400,11400,11410,11400,127
|
|
20240712,131700,9312626630,11400,11400,11410,11400,51
|
|
20240712,131600,9312045130,11400,11410,11410,11400,161
|
|
20240712,131500,9310209650,11400,11400,11400,11400,198
|
|
20240712,131400,9307952450,11400,11400,11410,11400,512
|
|
20240712,131300,9302115520,11400,11410,11410,11400,594
|
|
20240712,131200,9295343550,11400,11410,11410,11400,263
|
|
20240712,131100,9292343860,11400,11400,11410,11400,343
|
|
20240712,131000,9288432050,11400,11410,11410,11400,103
|
|
20240712,130900,9287257840,11400,11410,11410,11400,591
|
|
20240712,130800,9280514580,11410,11420,11420,11410,10
|
|
20240712,130700,9280400390,11410,11420,11420,11410,5
|
|
20240712,130600,9280343330,11410,11410,11420,11410,34
|
|
20240712,130500,9279955090,11410,11410,11420,11410,246
|
|
20240712,130400,9277147950,11410,11420,11420,11410,159
|
|
20240712,130300,9275333180,11410,11410,11410,11410,67
|
|
20240712,130200,9274568710,11410,11410,11420,11410,494
|
|
20240712,130100,9268932160,11400,11410,11410,11400,350
|
|
20240712,130000,9264940740,11400,11390,11400,11390,158
|
|
20240712,125900,9263139560,11400,11410,11410,11390,1259
|
|
20240712,125800,9248786990,11400,11400,11400,11390,1512
|
|
20240712,125700,9231558730,11390,11390,11400,11390,219
|
|
20240712,125600,9229063260,11400,11400,11400,11390,3201
|
|
20240712,125500,9192572380,11400,11410,11410,11400,1019
|
|
20240712,125400,9180955480,11410,11400,11410,11400,260
|
|
20240712,125300,9177989120,11410,11410,11410,11400,2490
|
|
20240712,125200,9149582480,11410,11410,11410,11410,79
|
|
20240712,125100,9148681090,11400,11410,11410,11400,5042
|
|
20240712,125000,9091188960,11410,11420,11420,11410,215
|
|
20240712,124900,9088735120,11420,11410,11420,11410,2866
|
|
20240712,124800,9056034030,11420,11410,11420,11410,736
|
|
20240712,124700,9047634030,11420,11420,11420,11420,60
|
|
20240712,124600,9046948830,11420,11430,11430,11420,500
|
|
20240712,124500,9041238770,11440,11440,11440,11440,158
|
|
20240712,124400,9039431250,11440,11410,11440,11410,319
|
|
20240712,124300,9035791400,11410,11440,11440,11410,6158
|
|
20240712,124200,8965430410,11440,11440,11440,11440,106
|
|
20240712,124100,8964217770,11440,11450,11450,11440,1958
|
|
20240712,124000,8941818150,11450,11440,11450,11440,11
|
|
20240712,123900,8941692210,11440,11450,11470,11440,206
|
|
20240712,123800,8939333570,11470,11470,11470,11470,43
|
|
20240712,123700,8938840360,11440,11450,11450,11430,338
|
|
20240712,123600,8934973140,11470,11440,11470,11440,184
|
|
20240712,123500,8932864680,11440,11460,11460,11440,304
|
|
20240712,123400,8929382840,11440,11450,11450,11440,6162
|
|
20240712,123300,8858883500,11450,11450,11450,11450,173
|
|
20240712,123200,8856902650,11450,11450,11450,11450,1638
|
|
20240712,123100,8838147550,11450,11470,11470,11450,824
|
|
20240712,123000,8828710750,11450,11450,11450,11450,0
|
|
20240712,122900,8828710750,11450,11450,11450,11450,10
|
|
20240712,122800,8828596250,11450,11460,11460,11450,345
|
|
20240712,122700,8824645000,11450,11470,11470,11450,601
|
|
20240712,122600,8817756550,11450,11450,11450,11450,507
|
|
20240712,122500,8811951400,11440,11440,11440,11440,300
|
|
20240712,122400,8808519400,11440,11440,11440,11440,241
|
|
20240712,122300,8805762360,11440,11450,11450,11440,260
|
|
20240712,122200,8802787860,11440,11440,11440,11440,60
|
|
20240712,122100,8802101460,11450,11430,11450,11430,25
|
|
20240712,122000,8801815490,11430,11440,11440,11430,208
|
|
20240712,121900,8799436200,11440,11440,11440,11440,875
|
|
20240712,121800,8789426200,11440,11450,11460,11440,816
|
|
20240712,121700,8780086970,11450,11450,11450,11440,377
|
|
20240712,121600,8775771990,11440,11470,11470,11440,52
|
|
20240712,121500,8775177050,11440,11440,11440,11440,16
|
|
20240712,121400,8774994010,11430,11440,11470,11430,488
|
|
20240712,121300,8769416010,11430,11430,11430,11430,286
|
|
20240712,121200,8766147030,11430,11450,11470,11430,1642
|
|
20240712,121100,8747372030,11440,11450,11450,11440,1797
|
|
20240712,121000,8726807090,11480,11450,11480,11450,1284
|
|
20240712,120900,8712104700,11450,11450,11450,11450,1950
|
|
20240712,120800,8689777200,11440,11440,11530,11440,2318
|
|
20240712,120700,8663247350,11440,11460,11460,11440,6482
|
|
20240712,120600,8589035800,11460,11480,11480,11460,4714
|
|
20240712,120500,8534971890,11480,11490,11490,11480,5128
|
|
20240712,120400,8476090170,11500,11510,11510,11500,888
|
|
20240712,120300,8465878130,11520,11520,11540,11520,126
|
|
20240712,120200,8464426330,11510,11540,11540,11510,1192
|
|
20240712,120100,8450703320,11540,11520,11540,11520,108
|
|
20240712,120000,8449459140,11540,11510,11540,11510,10
|
|
20240712,115900,8449343950,11530,11530,11530,11530,53
|
|
20240712,115800,8448732860,11510,11530,11530,11510,38
|
|
20240712,115700,8448294890,11530,11530,11530,11530,5
|
|
20240712,115600,8448237240,11510,11510,11510,11510,0
|
|
20240712,115500,8448237240,11510,11510,11510,11510,133
|
|
20240712,115400,8446706410,11530,11510,11530,11510,910
|
|
20240712,115300,8436223420,11510,11510,11510,11510,153
|
|
20240712,115200,8434462390,11510,11520,11520,11510,66
|
|
20240712,115100,8433702090,11520,11520,11520,11520,88
|
|
20240712,115000,8432688330,11520,11510,11520,11510,22
|
|
20240712,114900,8432435020,11510,11510,11510,11510,335
|
|
20240712,114800,8428579170,11500,11500,11500,11500,149
|
|
20240712,114700,8426865670,11500,11500,11500,11500,281
|
|
20240712,114600,8423634170,11490,11490,11490,11490,0
|
|
20240712,114500,8423634170,11490,11490,11490,11490,23
|
|
20240712,114400,8423369900,11480,11480,11480,11480,1
|
|
20240712,114300,8423358420,11480,11490,11500,11480,1622
|
|
20240712,114200,8404733330,11500,11490,11500,11490,21
|
|
20240712,114100,8404491930,11520,11480,11520,11480,565
|
|
20240712,114000,8398005690,11480,11500,11500,11480,2157
|
|
20240712,113900,8373220360,11500,11500,11500,11500,40
|
|
20240712,113800,8372760360,11500,11500,11520,11500,464
|
|
20240712,113700,8367424320,11500,11510,11510,11500,50
|
|
20240712,113600,8366849310,11500,11500,11500,11500,12
|
|
20240712,113500,8366711310,11500,11480,11500,11480,359
|
|
20240712,113400,8362583900,11480,11500,11500,11480,1168
|
|
20240712,113300,8349164430,11520,11520,11520,11490,1724
|
|
20240712,113200,8329355010,11520,11500,11520,11500,10
|
|
20240712,113100,8329239890,11500,11490,11500,11490,147
|
|
20240712,113000,8327550000,11480,11510,11510,11480,1079
|
|
20240712,112900,8315152450,11510,11510,11510,11510,0
|
|
20240712,112800,8315152450,11510,11490,11510,11490,686
|
|
20240712,112700,8307266230,11490,11500,11500,11490,182
|
|
20240712,112600,8305174610,11500,11500,11500,11500,171
|
|
20240712,112500,8303208110,11500,11500,11500,11500,77
|
|
20240712,112400,8302322610,11500,11500,11500,11500,216
|
|
20240712,112300,8299838610,11500,11490,11500,11490,31
|
|
20240712,112200,8299482220,11480,11490,11490,11470,4257
|
|
20240712,112100,8250620970,11480,11500,11500,11480,2467
|
|
20240712,112000,8222277890,11500,11510,11510,11500,2060
|
|
20240712,111900,8198584130,11510,11520,11520,11510,694
|
|
20240712,111800,8190596020,11530,11510,11530,11510,102
|
|
20240712,111700,8189420000,11530,11520,11530,11500,836
|
|
20240712,111600,8179789390,11520,11520,11520,11520,47
|
|
20240712,111500,8179247950,11480,11480,11480,11480,0
|
|
20240712,111400,8179247950,11480,11480,11480,11480,313
|
|
20240712,111300,8175654710,11480,11480,11480,11480,53
|
|
20240712,111200,8175046270,11530,11530,11530,11530,10
|
|
20240712,111100,8174930970,11480,11480,11520,11480,857
|
|
20240712,111000,8165083730,11480,11510,11520,11480,1239
|
|
20240712,110900,8150835970,11510,11470,11510,11470,3992
|
|
20240712,110800,8105046470,11470,11490,11510,11470,1731
|
|
20240712,110700,8085188460,11480,11490,11490,11480,26
|
|
20240712,110600,8084889940,11490,11470,11490,11470,1004
|
|
20240712,110500,8073373980,11470,11480,11490,11470,1461
|
|
20240712,110400,8056611410,11490,11490,11490,11480,3133
|
|
20240712,110300,8020644240,11490,11500,11500,11490,308
|
|
20240712,110200,8017103370,11500,11500,11500,11500,0
|
|
20240712,110100,8017103370,11500,11480,11510,11480,354
|
|
20240712,110000,8013038440,11490,11480,11490,11480,20
|
|
20240712,105900,8012808650,11490,11510,11520,11490,1421
|
|
20240712,105800,7996477120,11510,11520,11540,11500,1897
|
|
20240712,105700,7974661370,11540,11510,11540,11500,1751
|
|
20240712,105600,7954513930,11500,11510,11510,11500,965
|
|
20240712,105500,7943414230,11530,11510,11530,11510,202
|
|
20240712,105400,7941085190,11540,11540,11540,11540,6
|
|
20240712,105300,7941015950,11500,11500,11500,11490,1302
|
|
20240712,105200,7926042960,11510,11510,11510,11510,496
|
|
20240712,105100,7920334000,11510,11510,11510,11500,349
|
|
20240712,105000,7916319220,11550,11560,11560,11550,103
|
|
20240712,104900,7915128840,11560,11500,11570,11500,939
|
|
20240712,104800,7904301430,11500,11510,11520,11500,249
|
|
20240712,104700,7901436150,11500,11500,11500,11490,387
|
|
20240712,104600,7896986250,11490,11490,11490,11480,188
|
|
20240712,104500,7894826150,11470,11490,11490,11470,201
|
|
20240712,104400,7892519980,11470,11470,11470,11460,1547
|
|
20240712,104300,7874783410,11470,11450,11490,11450,1011
|
|
20240712,104200,7863188710,11450,11480,11480,11430,2882
|
|
20240712,104100,7830212610,11490,11460,11490,11440,135
|
|
20240712,104000,7828667350,11430,11480,11480,11400,8475
|
|
20240712,103900,7731792070,11480,11500,11500,11470,7210
|
|
20240712,103800,7648946770,11500,11520,11520,11500,2041
|
|
20240712,103700,7625469610,11510,11540,11550,11500,906
|
|
20240712,103600,7615040980,11530,11500,11550,11490,5463
|
|
20240712,103500,7552235200,11490,11570,11570,11490,14912
|
|
20240712,103400,7380518190,11570,11570,11600,11560,1199
|
|
20240712,103300,7366645830,11600,11570,11600,11560,259
|
|
20240712,103200,7363648360,11560,11560,11570,11550,363
|
|
20240712,103100,7359453350,11540,11560,11560,11540,849
|
|
20240712,103000,7349644360,11550,11550,11560,11550,714
|
|
20240712,102900,7341397420,11560,11540,11560,11540,528
|
|
20240712,102800,7335303760,11560,11570,11570,11540,1504
|
|
20240712,102700,7317941400,11540,11530,11590,11530,237
|
|
20240712,102600,7315203730,11530,11550,11590,11530,2163
|
|
20240712,102500,7290261760,11520,11560,11560,11500,13430
|
|
20240712,102400,7135597610,11560,11620,11620,11550,13218
|
|
20240712,102300,6982520880,11620,11600,11620,11600,6345
|
|
20240712,102200,6908894990,11600,11630,11640,11600,12079
|
|
20240712,102100,6768539210,11630,11670,11690,11630,6417
|
|
20240712,102000,6693845400,11670,11650,11670,11650,1347
|
|
20240712,101900,6678152630,11650,11680,11690,11650,5256
|
|
20240712,101800,6616834610,11690,11700,11700,11680,846
|
|
20240712,101700,6606938920,11700,11690,11710,11690,619
|
|
20240712,101600,6599696780,11690,11660,11690,11660,1109
|
|
20240712,101500,6586755730,11660,11660,11680,11650,1834
|
|
20240712,101400,6565377270,11680,11690,11690,11680,2123
|
|
20240712,101300,6540580570,11690,11660,11690,11650,3647
|
|
20240712,101200,6498032900,11650,11660,11660,11640,2439
|
|
20240712,101100,6469628120,11660,11700,11700,11650,1258
|
|
20240712,101000,6454938330,11700,11660,11710,11650,6937
|
|
20240712,100900,6373958050,11670,11640,11680,11640,2358
|
|
20240712,100800,6346467300,11650,11650,11690,11650,5257
|
|
20240712,100700,6285185430,11660,11660,11660,11650,2951
|
|
20240712,100600,6250791820,11660,11680,11700,11650,6223
|
|
20240712,100500,6178195830,11660,11690,11700,11660,5870
|
|
20240712,100400,6109671980,11680,11750,11750,11680,5350
|
|
20240712,100300,6047077680,11750,11700,11760,11680,4404
|
|
20240712,100200,5995553610,11710,11730,11730,11660,12100
|
|
20240712,100100,5853933030,11730,11780,11810,11730,10599
|
|
20240712,100000,5729244830,11780,11830,11830,11770,7668
|
|
20240712,095900,5638779510,11830,11800,11830,11790,7335
|
|
20240712,095800,5552147000,11800,11840,11840,11760,11289
|
|
20240712,095700,5419007030,11830,11920,11940,11800,31100
|
|
20240712,095600,5050323980,11940,11880,11950,11880,23113
|
|
20240712,095500,4774873330,11900,11900,11910,11850,21142
|
|
20240712,095400,4523712820,11900,11900,11910,11830,41228
|
|
20240712,095300,4033863470,11900,11800,11900,11800,58468
|
|
20240712,095200,3340336640,11800,11730,11800,11730,8919
|
|
20240712,095100,3235341660,11740,11740,11740,11720,2036
|
|
20240712,095000,3211448400,11730,11800,11800,11730,5216
|
|
20240712,094900,3150169730,11800,11700,11800,11700,17123
|
|
20240712,094800,2948875510,11710,11660,11710,11640,1604
|
|
20240712,094700,2930152380,11660,11660,11660,11640,954
|
|
20240712,094600,2919040580,11660,11670,11670,11660,285
|
|
20240712,094500,2915717040,11660,11670,11680,11660,612
|
|
20240712,094400,2908578730,11680,11640,11680,11640,337
|
|
20240712,094300,2904653850,11640,11660,11660,11640,2491
|
|
20240712,094200,2875640900,11680,11690,11690,11660,2542
|
|
20240712,094100,2845959930,11690,11700,11700,11680,623
|
|
20240712,094000,2838676500,11700,11730,11730,11690,2362
|
|
20240712,093900,2811042070,11710,11730,11740,11700,3428
|
|
20240712,093800,2770852960,11730,11690,11740,11690,7802
|
|
20240712,093700,2679416450,11690,11700,11700,11690,1732
|
|
20240712,093600,2659155530,11710,11690,11730,11690,2934
|
|
20240712,093500,2624772830,11730,11690,11730,11680,4021
|
|
20240712,093400,2577706640,11680,11710,11710,11680,2253
|
|
20240712,093300,2551364020,11710,11660,11730,11650,7065
|
|
20240712,093200,2468731630,11650,11640,11660,11640,1284
|
|
20240712,093100,2453772870,11640,11620,11640,11620,832
|
|
20240712,093000,2444099960,11610,11610,11620,11610,90
|
|
20240712,092900,2443054530,11610,11610,11620,11610,582
|
|
20240712,092800,2436297460,11610,11640,11640,11610,1756
|
|
20240712,092700,2415887650,11650,11630,11650,11630,1050
|
|
20240712,092600,2403664870,11630,11650,11650,11630,1154
|
|
20240712,092500,2390232160,11650,11660,11670,11650,1487
|
|
20240712,092400,2372891230,11650,11600,11650,11600,3235
|
|
20240712,092300,2335283270,11600,11600,11600,11590,1983
|
|
20240712,092200,2312297250,11600,11630,11630,11600,2103
|
|
20240712,092100,2287878480,11620,11630,11640,11620,1087
|
|
20240712,092000,2275235810,11630,11650,11650,11630,2779
|
|
20240712,091900,2242887360,11650,11650,11650,11630,1150
|
|
20240712,091800,2229493590,11650,11610,11650,11610,4281
|
|
20240712,091700,2179745200,11610,11610,11610,11600,2006
|
|
20240712,091600,2156455840,11610,11590,11610,11590,1062
|
|
20240712,091500,2144136740,11600,11610,11610,11590,3320
|
|
20240712,091400,2105627110,11600,11610,11620,11600,2740
|
|
20240712,091300,2073810940,11620,11620,11620,11610,2251
|
|
20240712,091200,2047661720,11620,11610,11640,11590,3826
|
|
20240712,091100,2003265560,11600,11650,11650,11600,6902
|
|
20240712,091000,1923010270,11650,11640,11660,11630,6275
|
|
20240712,090900,1849944300,11640,11660,11690,11640,5783
|
|
20240712,090800,1782551200,11660,11710,11750,11660,11996
|
|
20240712,090700,1642033300,11710,11700,11740,11700,7412
|
|
20240712,090600,1555256710,11700,11670,11720,11670,4233
|
|
20240712,090500,1505735540,11690,11680,11720,11670,6535
|
|
20240712,090400,1429269280,11690,11660,11690,11660,4329
|
|
20240712,090300,1378711750,11660,11660,11670,11610,10742
|
|
20240712,090200,1253683150,11660,11700,11700,11660,9379
|
|
20240712,090100,1144120630,11680,11810,11810,11650,29462
|
|
20240712,090000,799160100,11800,11770,11850,11740,67751
|