636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,193300,908831860,6720,6720,6720,6720,2036
|
|
20240712,193200,908831860,6720,6720,6720,6720,0
|
|
20240712,193100,908831860,6720,6720,6720,6720,0
|
|
20240712,193000,908831860,6720,6720,6720,6720,0
|
|
20240712,192900,908831860,6720,6720,6720,6720,0
|
|
20240712,192800,908831860,6720,6720,6720,6720,0
|
|
20240712,192700,908831860,6720,6720,6720,6720,0
|
|
20240712,192600,908831860,6720,6720,6720,6720,0
|
|
20240712,192500,908831860,6720,6720,6720,6720,0
|
|
20240712,192400,908831860,6720,6720,6720,6720,0
|
|
20240712,192300,908831860,6720,6720,6720,6720,0
|
|
20240712,192200,908831860,6720,6720,6720,6720,0
|
|
20240712,192100,908831860,6720,6720,6720,6720,0
|
|
20240712,192000,908831860,6720,6720,6720,6720,0
|
|
20240712,191900,908831860,6720,6720,6720,6720,0
|
|
20240712,191800,908831860,6720,6720,6720,6720,0
|
|
20240712,191700,908831860,6720,6720,6720,6720,0
|
|
20240712,191600,908831860,6720,6720,6720,6720,0
|
|
20240712,191500,908831860,6720,6720,6720,6720,0
|
|
20240712,191400,908831860,6720,6720,6720,6720,0
|
|
20240712,191300,908831860,6720,6720,6720,6720,0
|
|
20240712,191200,908831860,6720,6720,6720,6720,0
|
|
20240712,191100,908831860,6720,6720,6720,6720,0
|
|
20240712,191000,908831860,6720,6720,6720,6720,0
|
|
20240712,190900,908831860,6720,6720,6720,6720,0
|
|
20240712,190800,908831860,6720,6720,6720,6720,0
|
|
20240712,190700,908831860,6720,6720,6720,6720,0
|
|
20240712,190600,908831860,6720,6720,6720,6720,0
|
|
20240712,190500,908831860,6720,6720,6720,6720,0
|
|
20240712,190400,908831860,6720,6720,6720,6720,0
|
|
20240712,190300,908831860,6720,6720,6720,6720,2036
|
|
20240712,190200,908831860,6720,6720,6720,6720,0
|
|
20240712,190100,908831860,6720,6720,6720,6720,0
|
|
20240712,190000,908831860,6720,6720,6720,6720,0
|
|
20240712,185900,908831860,6720,6720,6720,6720,0
|
|
20240712,185800,908831860,6720,6720,6720,6720,0
|
|
20240712,185700,908831860,6720,6720,6720,6720,0
|
|
20240712,185600,908831860,6720,6720,6720,6720,0
|
|
20240712,185500,908831860,6720,6720,6720,6720,0
|
|
20240712,185400,908831860,6720,6720,6720,6720,0
|
|
20240712,185300,908831860,6720,6720,6720,6720,0
|
|
20240712,185200,908831860,6720,6720,6720,6720,0
|
|
20240712,185100,908831860,6720,6720,6720,6720,0
|
|
20240712,185000,908831860,6720,6720,6720,6720,0
|
|
20240712,184900,908831860,6720,6720,6720,6720,0
|
|
20240712,184800,908831860,6720,6720,6720,6720,0
|
|
20240712,184700,908831860,6720,6720,6720,6720,0
|
|
20240712,184600,908831860,6720,6720,6720,6720,0
|
|
20240712,184500,908831860,6720,6720,6720,6720,0
|
|
20240712,184400,908831860,6720,6720,6720,6720,0
|
|
20240712,184300,908831860,6720,6720,6720,6720,0
|
|
20240712,184200,908831860,6720,6720,6720,6720,0
|
|
20240712,184100,908831860,6720,6720,6720,6720,0
|
|
20240712,184000,908831860,6720,6720,6720,6720,0
|
|
20240712,183900,908831860,6720,6720,6720,6720,0
|
|
20240712,183800,908831860,6720,6720,6720,6720,0
|
|
20240712,183700,908831860,6720,6720,6720,6720,0
|
|
20240712,183600,908831860,6720,6720,6720,6720,0
|
|
20240712,183500,908831860,6720,6720,6720,6720,0
|
|
20240712,183400,908831860,6720,6720,6720,6720,0
|
|
20240712,183300,908831860,6720,6720,6720,6720,2036
|
|
20240712,183200,908831860,6720,6720,6720,6720,0
|
|
20240712,183100,908831860,6720,6720,6720,6720,0
|
|
20240712,183000,908831860,6720,6720,6720,6720,0
|
|
20240712,182900,908831860,6720,6720,6720,6720,0
|
|
20240712,182800,908831860,6720,6720,6720,6720,0
|
|
20240712,182700,908831860,6720,6720,6720,6720,0
|
|
20240712,182600,908831860,6720,6720,6720,6720,0
|
|
20240712,182500,908831860,6720,6720,6720,6720,0
|
|
20240712,182400,908831860,6720,6720,6720,6720,0
|
|
20240712,182300,908831860,6720,6720,6720,6720,0
|
|
20240712,182200,908831860,6720,6720,6720,6720,0
|
|
20240712,182100,908831860,6720,6720,6720,6720,0
|
|
20240712,182000,908831860,6720,6720,6720,6720,0
|
|
20240712,181900,908831860,6720,6720,6720,6720,0
|
|
20240712,181800,908831860,6720,6720,6720,6720,0
|
|
20240712,181700,908831860,6720,6720,6720,6720,0
|
|
20240712,181600,908831860,6720,6720,6720,6720,0
|
|
20240712,181500,908831860,6720,6720,6720,6720,0
|
|
20240712,181400,908831860,6720,6720,6720,6720,0
|
|
20240712,181300,908831860,6720,6720,6720,6720,0
|
|
20240712,181200,908831860,6720,6720,6720,6720,0
|
|
20240712,181100,908831860,6720,6720,6720,6720,0
|
|
20240712,181000,908831860,6720,6720,6720,6720,0
|
|
20240712,180900,908831860,6720,6720,6720,6720,0
|
|
20240712,180800,908831860,6720,6720,6720,6720,0
|
|
20240712,180700,908831860,6720,6720,6720,6720,0
|
|
20240712,180600,908831860,6720,6720,6720,6720,0
|
|
20240712,180500,908831860,6720,6720,6720,6720,0
|
|
20240712,180400,908831860,6720,6720,6720,6720,0
|
|
20240712,180300,908831860,6720,6720,6720,6720,2036
|
|
20240712,180200,908831860,6720,6720,6720,6720,0
|
|
20240712,180100,908831860,6720,6720,6720,6720,0
|
|
20240712,180000,908831860,6720,6720,6720,6720,0
|
|
20240712,175900,908831860,6720,6720,6720,6720,0
|
|
20240712,175800,908831860,6720,6720,6720,6720,0
|
|
20240712,175700,908831860,6720,6720,6720,6720,0
|
|
20240712,175600,908831860,6720,6720,6720,6720,0
|
|
20240712,175500,908831860,6720,6720,6720,6720,0
|
|
20240712,175400,908831860,6720,6720,6720,6720,0
|
|
20240712,175300,908831860,6720,6720,6720,6720,0
|
|
20240712,175200,908831860,6720,6720,6720,6720,0
|
|
20240712,175100,908831860,6720,6720,6720,6720,0
|
|
20240712,175000,908831860,6720,6720,6720,6720,0
|
|
20240712,174900,908831860,6720,6720,6720,6720,0
|
|
20240712,174800,908831860,6720,6720,6720,6720,0
|
|
20240712,174700,908831860,6720,6720,6720,6720,0
|
|
20240712,174600,908831860,6720,6720,6720,6720,0
|
|
20240712,174500,908831860,6720,6720,6720,6720,0
|
|
20240712,174400,908831860,6720,6720,6720,6720,0
|
|
20240712,174300,908831860,6720,6720,6720,6720,0
|
|
20240712,174200,908831860,6720,6720,6720,6720,0
|
|
20240712,174100,908831860,6720,6720,6720,6720,0
|
|
20240712,174000,908831860,6720,6720,6720,6720,0
|
|
20240712,173900,908831860,6720,6720,6720,6720,0
|
|
20240712,173800,908831860,6720,6720,6720,6720,0
|
|
20240712,173700,908831860,6720,6720,6720,6720,0
|
|
20240712,173600,908831860,6720,6720,6720,6720,0
|
|
20240712,173500,908831860,6720,6720,6720,6720,0
|
|
20240712,173400,908831860,6720,6720,6720,6720,0
|
|
20240712,173300,908831860,6720,6720,6720,6720,2036
|
|
20240712,173200,908831860,6720,6720,6720,6720,0
|
|
20240712,173100,908831860,6720,6720,6720,6720,0
|
|
20240712,173000,908831860,6720,6720,6720,6720,0
|
|
20240712,172900,908831860,6720,6720,6720,6720,0
|
|
20240712,172800,908831860,6720,6720,6720,6720,0
|
|
20240712,172700,908831860,6720,6720,6720,6720,0
|
|
20240712,172600,908831860,6720,6720,6720,6720,0
|
|
20240712,172500,908831860,6720,6720,6720,6720,0
|
|
20240712,172400,908831860,6720,6720,6720,6720,0
|
|
20240712,172300,908831860,6720,6720,6720,6720,0
|
|
20240712,172200,908831860,6720,6720,6720,6720,0
|
|
20240712,172100,908831860,6720,6720,6720,6720,0
|
|
20240712,172000,908831860,6720,6720,6720,6720,0
|
|
20240712,171900,908831860,6720,6720,6720,6720,0
|
|
20240712,171800,908831860,6720,6720,6720,6720,0
|
|
20240712,171700,908831860,6720,6720,6720,6720,0
|
|
20240712,171600,908831860,6720,6720,6720,6720,0
|
|
20240712,171500,908831860,6720,6720,6720,6720,0
|
|
20240712,171400,908831860,6720,6720,6720,6720,0
|
|
20240712,171300,908831860,6720,6720,6720,6720,0
|
|
20240712,171200,908831860,6720,6720,6720,6720,0
|
|
20240712,171100,908831860,6720,6720,6720,6720,0
|
|
20240712,171000,908831860,6720,6720,6720,6720,0
|
|
20240712,170900,908831860,6720,6720,6720,6720,0
|
|
20240712,170800,908831860,6720,6720,6720,6720,0
|
|
20240712,170700,908831860,6720,6720,6720,6720,0
|
|
20240712,170600,908831860,6720,6720,6720,6720,0
|
|
20240712,170500,908831860,6720,6720,6720,6720,0
|
|
20240712,170400,908831860,6720,6720,6720,6720,0
|
|
20240712,170300,908831860,6720,6720,6720,6720,2036
|
|
20240712,170200,908831860,6720,6720,6720,6720,0
|
|
20240712,170100,908831860,6720,6720,6720,6720,0
|
|
20240712,170000,908831860,6720,6720,6720,6720,0
|
|
20240712,165900,908831860,6720,6720,6720,6720,0
|
|
20240712,165800,908831860,6720,6720,6720,6720,0
|
|
20240712,165700,908831860,6720,6720,6720,6720,0
|
|
20240712,165600,908831860,6720,6720,6720,6720,0
|
|
20240712,165500,908831860,6720,6720,6720,6720,0
|
|
20240712,165400,908831860,6720,6720,6720,6720,0
|
|
20240712,165300,908831860,6720,6720,6720,6720,0
|
|
20240712,165200,908831860,6720,6720,6720,6720,0
|
|
20240712,165100,908831860,6720,6720,6720,6720,0
|
|
20240712,165000,908831860,6720,6720,6720,6720,0
|
|
20240712,164900,908831860,6720,6720,6720,6720,0
|
|
20240712,164800,908831860,6720,6720,6720,6720,0
|
|
20240712,164700,908831860,6720,6720,6720,6720,0
|
|
20240712,164600,908831860,6720,6720,6720,6720,0
|
|
20240712,164500,908831860,6720,6720,6720,6720,0
|
|
20240712,164400,908831860,6720,6720,6720,6720,0
|
|
20240712,164300,908831860,6720,6720,6720,6720,0
|
|
20240712,164200,908831860,6720,6720,6720,6720,0
|
|
20240712,164100,908831860,6720,6720,6720,6720,0
|
|
20240712,164000,908831860,6720,6720,6720,6720,0
|
|
20240712,163900,908831860,6720,6720,6720,6720,0
|
|
20240712,163800,908831860,6720,6720,6720,6720,0
|
|
20240712,163700,908831860,6720,6720,6720,6720,0
|
|
20240712,163600,908831860,6720,6720,6720,6720,0
|
|
20240712,163500,908831860,6720,6720,6720,6720,0
|
|
20240712,163400,908831860,6720,6720,6720,6720,0
|
|
20240712,163300,908831860,6720,6720,6720,6720,2036
|
|
20240712,163200,908831860,6720,6720,6720,6720,0
|
|
20240712,163100,908831860,6720,6720,6720,6720,0
|
|
20240712,163000,908831860,6720,6720,6720,6720,0
|
|
20240712,162900,908831860,6720,6720,6720,6720,0
|
|
20240712,162800,908831860,6720,6720,6720,6720,0
|
|
20240712,162700,908831860,6720,6720,6720,6720,0
|
|
20240712,162600,908831860,6720,6720,6720,6720,0
|
|
20240712,162500,908831860,6720,6720,6720,6720,0
|
|
20240712,162400,908831860,6720,6720,6720,6720,0
|
|
20240712,162300,908831860,6720,6720,6720,6720,0
|
|
20240712,162200,908831860,6720,6720,6720,6720,0
|
|
20240712,162100,908831860,6720,6720,6720,6720,0
|
|
20240712,162000,908831860,6720,6720,6720,6720,0
|
|
20240712,161900,908831860,6720,6720,6720,6720,0
|
|
20240712,161800,908831860,6720,6720,6720,6720,0
|
|
20240712,161700,908831860,6720,6720,6720,6720,0
|
|
20240712,161600,908831860,6720,6720,6720,6720,0
|
|
20240712,161500,908831860,6720,6720,6720,6720,0
|
|
20240712,161400,908831860,6720,6720,6720,6720,0
|
|
20240712,161300,908831860,6720,6720,6720,6720,0
|
|
20240712,161200,908831860,6720,6720,6720,6720,0
|
|
20240712,161100,908831860,6720,6720,6720,6720,0
|
|
20240712,161000,908831860,6720,6720,6720,6720,0
|
|
20240712,160900,908831860,6720,6720,6720,6720,0
|
|
20240712,160800,908831860,6720,6720,6720,6720,0
|
|
20240712,160700,908831860,6720,6720,6720,6720,0
|
|
20240712,160600,908831860,6720,6720,6720,6720,0
|
|
20240712,160500,908831860,6720,6720,6720,6720,0
|
|
20240712,160400,908831860,6720,6720,6720,6720,0
|
|
20240712,160300,908831860,6720,6720,6720,6720,2036
|
|
20240712,160200,908831860,6720,6720,6720,6720,0
|
|
20240712,160100,908831860,6720,6720,6720,6720,0
|
|
20240712,160000,908831860,6720,6720,6720,6720,0
|
|
20240712,155900,908831860,6720,6720,6720,6720,0
|
|
20240712,155800,908831860,6720,6720,6720,6720,0
|
|
20240712,155700,908831860,6720,6720,6720,6720,0
|
|
20240712,155600,908831860,6720,6720,6720,6720,0
|
|
20240712,155500,908831860,6720,6720,6720,6720,0
|
|
20240712,155400,908831860,6720,6720,6720,6720,0
|
|
20240712,155300,908831860,6720,6720,6720,6720,0
|
|
20240712,155200,908831860,6720,6720,6720,6720,0
|
|
20240712,155100,908831860,6720,6720,6720,6720,0
|
|
20240712,155000,908831860,6720,6720,6720,6720,0
|
|
20240712,154900,908831860,6720,6720,6720,6720,0
|
|
20240712,154800,908831860,6720,6720,6720,6720,0
|
|
20240712,154700,908831860,6720,6720,6720,6720,0
|
|
20240712,154600,908831860,6720,6720,6720,6720,0
|
|
20240712,154500,908831860,6720,6720,6720,6720,0
|
|
20240712,154400,908831860,6720,6720,6720,6720,0
|
|
20240712,154300,908831860,6720,6720,6720,6720,0
|
|
20240712,154200,908831860,6720,6720,6720,6720,0
|
|
20240712,154100,908831860,6720,6720,6720,6720,0
|
|
20240712,154000,908831860,6720,6720,6720,6720,0
|
|
20240712,153900,908831860,6720,6720,6720,6720,0
|
|
20240712,153800,908831860,6720,6720,6720,6720,0
|
|
20240712,153700,908831860,6720,6720,6720,6720,0
|
|
20240712,153600,908831860,6720,6720,6720,6720,0
|
|
20240712,153500,908831860,6720,6720,6720,6720,0
|
|
20240712,153400,908831860,6720,6720,6720,6720,0
|
|
20240712,153300,908831860,6720,6720,6720,6720,2036
|
|
20240712,153200,908831860,6720,6720,6720,6720,0
|
|
20240712,153100,908831860,6720,6720,6720,6720,0
|
|
20240712,153000,908831860,6720,6720,6720,6720,2036
|
|
20240712,152900,895149940,6720,6720,6720,6720,0
|
|
20240712,152800,895149940,6720,6720,6720,6720,0
|
|
20240712,152700,895149940,6720,6720,6720,6720,0
|
|
20240712,152600,895149940,6720,6720,6720,6720,0
|
|
20240712,152500,895149940,6720,6720,6720,6720,0
|
|
20240712,152400,895149940,6720,6720,6720,6720,0
|
|
20240712,152300,895149940,6720,6720,6720,6720,0
|
|
20240712,152200,895149940,6720,6720,6720,6720,0
|
|
20240712,152100,895149940,6720,6720,6720,6720,0
|
|
20240712,152000,895149940,6720,6720,6720,6720,0
|
|
20240712,151900,895149940,6720,6710,6720,6710,1818
|
|
20240712,151800,882950610,6720,6720,6720,6710,3035
|
|
20240712,151700,862555620,6720,6730,6730,6720,246
|
|
20240712,151600,860902450,6740,6740,6740,6740,6
|
|
20240712,151500,860862010,6720,6730,6730,6720,488
|
|
20240712,151400,857582640,6730,6740,6740,6730,222
|
|
20240712,151300,856088380,6740,6720,6740,6720,55
|
|
20240712,151200,855718720,6730,6730,6730,6720,817
|
|
20240712,151100,850221300,6720,6730,6730,6720,436
|
|
20240712,151000,847290850,6720,6730,6730,6720,629
|
|
20240712,150900,843063780,6730,6730,6730,6730,1000
|
|
20240712,150800,836333780,6720,6720,6720,6720,4
|
|
20240712,150700,836306900,6740,6740,6740,6740,3
|
|
20240712,150600,836286680,6740,6740,6740,6740,1
|
|
20240712,150500,836279940,6740,6730,6740,6730,432
|
|
20240712,150400,833372570,6730,6730,6730,6720,2514
|
|
20240712,150300,816458250,6730,6730,6730,6730,283
|
|
20240712,150200,814553660,6730,6730,6730,6720,580
|
|
20240712,150100,810651090,6730,6720,6730,6720,316
|
|
20240712,150000,808524460,6720,6720,6720,6720,3
|
|
20240712,145900,808504300,6730,6730,6730,6730,1
|
|
20240712,145800,808497570,6720,6720,6720,6720,0
|
|
20240712,145700,808497570,6720,6730,6730,6720,2
|
|
20240712,145600,808484120,6730,6730,6730,6730,229
|
|
20240712,145500,806942950,6730,6730,6730,6730,60
|
|
20240712,145400,806539150,6730,6730,6730,6730,64
|
|
20240712,145300,806108430,6730,6730,6730,6730,0
|
|
20240712,145200,806108430,6730,6730,6730,6730,101
|
|
20240712,145100,805428700,6720,6740,6740,6720,1877
|
|
20240712,145000,792799150,6740,6740,6740,6740,1
|
|
20240712,144900,792792410,6740,6740,6740,6740,6
|
|
20240712,144800,792751970,6740,6740,6740,6740,1
|
|
20240712,144700,792745230,6740,6740,6740,6740,25
|
|
20240712,144600,792576730,6730,6730,6730,6730,14
|
|
20240712,144500,792482510,6730,6730,6740,6730,8
|
|
20240712,144400,792428660,6730,6730,6730,6730,0
|
|
20240712,144300,792428660,6730,6730,6730,6730,310
|
|
20240712,144200,790342360,6730,6730,6730,6730,3
|
|
20240712,144100,790322170,6740,6740,6740,6740,12
|
|
20240712,144000,790241290,6740,6740,6740,6740,0
|
|
20240712,143900,790241290,6740,6740,6740,6740,125
|
|
20240712,143800,789398790,6740,6740,6740,6740,385
|
|
20240712,143700,786803890,6740,6740,6740,6740,62
|
|
20240712,143600,786386010,6740,6740,6740,6740,0
|
|
20240712,143500,786386010,6740,6740,6740,6740,9
|
|
20240712,143400,786325350,6740,6740,6740,6740,0
|
|
20240712,143300,786325350,6740,6740,6740,6740,0
|
|
20240712,143200,786325350,6740,6740,6740,6740,42
|
|
20240712,143100,786042270,6750,6750,6750,6750,0
|
|
20240712,143000,786042270,6750,6750,6750,6750,1
|
|
20240712,142900,786035520,6740,6740,6740,6740,5
|
|
20240712,142800,786001820,6740,6730,6740,6730,121
|
|
20240712,142700,785186320,6740,6740,6740,6740,2
|
|
20240712,142600,785172840,6740,6740,6740,6740,0
|
|
20240712,142500,785172840,6740,6740,6740,6740,4
|
|
20240712,142400,785145880,6730,6730,6730,6730,0
|
|
20240712,142300,785145880,6730,6730,6730,6730,0
|
|
20240712,142200,785145880,6730,6740,6740,6730,1100
|
|
20240712,142100,777732880,6750,6750,6750,6750,1000
|
|
20240712,142000,770982880,6740,6730,6740,6730,299
|
|
20240712,141900,768968610,6740,6740,6740,6740,608
|
|
20240712,141800,764870690,6740,6740,6740,6740,0
|
|
20240712,141700,764870690,6740,6740,6740,6740,15
|
|
20240712,141600,764769590,6730,6740,6740,6730,7
|
|
20240712,141500,764722430,6730,6730,6730,6730,130
|
|
20240712,141400,763847530,6730,6730,6730,6730,1751
|
|
20240712,141300,752063300,6730,6730,6730,6730,1010
|
|
20240712,141200,745266000,6730,6730,6730,6730,0
|
|
20240712,141100,745266000,6730,6730,6730,6730,904
|
|
20240712,141000,739182080,6730,6730,6730,6730,5
|
|
20240712,140900,739148430,6720,6720,6720,6720,0
|
|
20240712,140800,739148430,6720,6720,6720,6720,292
|
|
20240712,140700,737186190,6730,6720,6730,6720,170
|
|
20240712,140600,736043590,6720,6730,6730,6720,4
|
|
20240712,140500,736016700,6720,6720,6720,6720,92
|
|
20240712,140400,735398460,6730,6730,6730,6730,180
|
|
20240712,140300,734187060,6730,6730,6730,6730,90
|
|
20240712,140200,733581360,6730,6750,6750,6730,459
|
|
20240712,140100,730490590,6730,6730,6730,6730,180
|
|
20240712,140000,729279190,6730,6730,6730,6730,5
|
|
20240712,135900,729245540,6740,6740,6740,6740,21
|
|
20240712,135800,729104000,6730,6740,6740,6730,372
|
|
20240712,135700,726600410,6740,6750,6750,6740,72
|
|
20240712,135600,726115100,6750,6740,6750,6740,49
|
|
20240712,135500,725784570,6730,6740,6740,6730,550
|
|
20240712,135400,722082570,6740,6740,6740,6740,27
|
|
20240712,135300,721900590,6740,6740,6740,6740,0
|
|
20240712,135200,721900590,6740,6740,6740,6740,115
|
|
20240712,135100,721125490,6740,6740,6740,6740,100
|
|
20240712,135000,720451490,6740,6740,6740,6740,0
|
|
20240712,134900,720451490,6740,6740,6740,6740,6
|
|
20240712,134800,720411050,6740,6750,6750,6740,48
|
|
20240712,134700,720087450,6750,6750,6750,6750,10
|
|
20240712,134600,720019950,6740,6740,6740,6740,80
|
|
20240712,134500,719480750,6740,6740,6740,6740,0
|
|
20240712,134400,719480750,6740,6740,6740,6740,10
|
|
20240712,134300,719413350,6730,6730,6730,6730,8
|
|
20240712,134200,719359510,6730,6730,6730,6730,10
|
|
20240712,134100,719292210,6750,6750,6750,6750,2
|
|
20240712,134000,719278710,6730,6730,6730,6730,0
|
|
20240712,133900,719278710,6730,6730,6730,6730,0
|
|
20240712,133800,719278710,6730,6730,6730,6730,390
|
|
20240712,133700,716654010,6730,6730,6730,6730,0
|
|
20240712,133600,716654010,6730,6730,6730,6730,0
|
|
20240712,133500,716654010,6730,6730,6730,6730,0
|
|
20240712,133400,716654010,6730,6740,6740,6730,400
|
|
20240712,133300,713961940,6740,6740,6740,6740,0
|
|
20240712,133200,713961940,6740,6740,6740,6740,100
|
|
20240712,133100,713287940,6740,6740,6740,6740,6
|
|
20240712,133000,713247500,6740,6740,6740,6740,4
|
|
20240712,132900,713220540,6730,6750,6750,6730,6
|
|
20240712,132800,713180080,6750,6750,6750,6750,0
|
|
20240712,132700,713180080,6750,6750,6750,6750,4
|
|
20240712,132600,713153080,6740,6740,6740,6740,267
|
|
20240712,132500,711353500,6750,6750,6750,6750,0
|
|
20240712,132400,711353500,6750,6750,6750,6750,1
|
|
20240712,132300,711346750,6750,6750,6750,6750,296
|
|
20240712,132200,709348750,6730,6730,6730,6730,3
|
|
20240712,132100,709328560,6750,6750,6750,6750,250
|
|
20240712,132000,707641060,6750,6750,6750,6750,0
|
|
20240712,131900,707641060,6750,6750,6750,6750,0
|
|
20240712,131800,707641060,6750,6750,6750,6750,0
|
|
20240712,131700,707641060,6750,6720,6750,6720,400
|
|
20240712,131600,704950560,6720,6720,6720,6720,0
|
|
20240712,131500,704950560,6720,6720,6720,6720,141
|
|
20240712,131400,704003040,6730,6730,6730,6730,2
|
|
20240712,131300,703989580,6730,6730,6730,6730,1
|
|
20240712,131200,703982850,6730,6740,6740,6730,44
|
|
20240712,131100,703686490,6720,6740,6740,6720,2204
|
|
20240712,131000,688853570,6750,6750,6750,6750,248
|
|
20240712,130900,687179570,6740,6740,6740,6740,10
|
|
20240712,130800,687112170,6740,6740,6740,6740,60
|
|
20240712,130700,686707770,6740,6740,6740,6740,100
|
|
20240712,130600,686033770,6740,6740,6740,6740,5
|
|
20240712,130500,686000070,6740,6740,6740,6740,0
|
|
20240712,130400,686000070,6740,6740,6740,6740,1
|
|
20240712,130300,685993330,6740,6740,6740,6740,0
|
|
20240712,130200,685993330,6740,6740,6740,6740,15
|
|
20240712,130100,685892230,6740,6740,6740,6740,10
|
|
20240712,130000,685824830,6740,6740,6740,6740,0
|
|
20240712,125900,685824830,6740,6740,6740,6740,0
|
|
20240712,125800,685824830,6740,6740,6740,6740,10
|
|
20240712,125700,685757430,6750,6750,6750,6750,6
|
|
20240712,125600,685716930,6750,6750,6750,6750,9
|
|
20240712,125500,685656180,6730,6740,6740,6730,323
|
|
20240712,125400,683480420,6740,6740,6740,6740,31
|
|
20240712,125300,683271480,6740,6740,6740,6740,38
|
|
20240712,125200,683015360,6740,6740,6740,6740,1
|
|
20240712,125100,683008620,6740,6740,6740,6740,7
|
|
20240712,125000,682961440,6740,6740,6740,6740,300
|
|
20240712,124900,680939440,6750,6750,6750,6750,80
|
|
20240712,124800,680399440,6740,6740,6740,6740,0
|
|
20240712,124700,680399440,6740,6740,6740,6740,63
|
|
20240712,124600,679974820,6740,6730,6740,6730,310
|
|
20240712,124500,677888470,6740,6740,6740,6740,17
|
|
20240712,124400,677773890,6740,6740,6740,6740,75
|
|
20240712,124300,677268390,6740,6740,6740,6740,300
|
|
20240712,124200,675246390,6740,6740,6740,6740,0
|
|
20240712,124100,675246390,6740,6740,6740,6740,0
|
|
20240712,124000,675246390,6740,6740,6740,6740,1
|
|
20240712,123900,675239650,6750,6750,6750,6750,0
|
|
20240712,123800,675239650,6750,6740,6750,6740,2452
|
|
20240712,123700,658713040,6740,6740,6740,6740,39
|
|
20240712,123600,658450180,6740,6740,6740,6740,1
|
|
20240712,123500,658443440,6740,6730,6740,6730,106
|
|
20240712,123400,657730050,6730,6730,6730,6730,50
|
|
20240712,123300,657393550,6740,6740,6740,6740,18
|
|
20240712,123200,657272230,6740,6740,6740,6740,479
|
|
20240712,123100,654043770,6730,6730,6730,6730,37
|
|
20240712,123000,653794760,6730,6730,6730,6730,250
|
|
20240712,122900,652112260,6740,6740,6740,6740,17
|
|
20240712,122800,651997680,6740,6740,6740,6740,17
|
|
20240712,122700,651883100,6740,6740,6740,6740,0
|
|
20240712,122600,651883100,6740,6740,6740,6740,0
|
|
20240712,122500,651883100,6740,6740,6740,6740,20
|
|
20240712,122400,651748300,6730,6740,6740,6730,1000
|
|
20240712,122300,645017760,6740,6740,6740,6740,167
|
|
20240712,122200,643892180,6740,6740,6740,6740,0
|
|
20240712,122100,643892180,6740,6740,6740,6740,906
|
|
20240712,122000,637785740,6740,6740,6740,6740,21
|
|
20240712,121900,637644200,6740,6740,6740,6740,1
|
|
20240712,121800,637637460,6730,6730,6730,6730,0
|
|
20240712,121700,637637460,6730,6730,6730,6730,29
|
|
20240712,121600,637442290,6730,6740,6740,6730,115
|
|
20240712,121500,636668190,6730,6730,6730,6730,0
|
|
20240712,121400,636668190,6730,6740,6740,6730,1204
|
|
20240712,121300,628565250,6740,6740,6740,6740,20
|
|
20240712,121200,628430450,6740,6740,6740,6740,50
|
|
20240712,121100,628093450,6740,6740,6740,6740,73
|
|
20240712,121000,627601430,6730,6740,6740,6730,640
|
|
20240712,120900,623288830,6740,6740,6740,6740,1163
|
|
20240712,120800,615450210,6730,6740,6740,6730,1544
|
|
20240712,120700,605052090,6730,6730,6740,6730,958
|
|
20240712,120600,598596310,6730,6730,6730,6730,0
|
|
20240712,120500,598596310,6730,6740,6740,6730,297
|
|
20240712,120400,596597490,6740,6740,6740,6740,0
|
|
20240712,120300,596597490,6740,6740,6740,6740,2334
|
|
20240712,120200,580866330,6740,6750,6750,6740,2285
|
|
20240712,120100,565463430,6750,6750,6750,6750,0
|
|
20240712,120000,565463430,6750,6750,6750,6750,30
|
|
20240712,115900,565260930,6750,6750,6750,6750,200
|
|
20240712,115800,563910930,6750,6750,6750,6750,393
|
|
20240712,115700,561258180,6750,6760,6760,6750,63
|
|
20240712,115600,560832820,6750,6750,6750,6750,113
|
|
20240712,115500,560070070,6750,6750,6750,6750,1
|
|
20240712,115400,560063320,6750,6750,6750,6750,0
|
|
20240712,115300,560063320,6750,6750,6750,6750,5
|
|
20240712,115200,560029570,6760,6760,6760,6760,0
|
|
20240712,115100,560029570,6760,6760,6760,6760,9
|
|
20240712,115000,559968730,6750,6750,6750,6750,102
|
|
20240712,114900,559280230,6750,6750,6750,6750,0
|
|
20240712,114800,559280230,6750,6760,6760,6750,224
|
|
20240712,114700,557768190,6760,6760,6760,6760,4
|
|
20240712,114600,557741150,6760,6760,6760,6760,0
|
|
20240712,114500,557741150,6760,6760,6760,6760,0
|
|
20240712,114400,557741150,6760,6760,6760,6760,0
|
|
20240712,114300,557741150,6760,6760,6760,6760,0
|
|
20240712,114200,557741150,6760,6760,6760,6760,1247
|
|
20240712,114100,549311430,6760,6760,6760,6760,0
|
|
20240712,114000,549311430,6760,6750,6760,6750,18
|
|
20240712,113900,549189830,6760,6760,6760,6760,0
|
|
20240712,113800,549189830,6760,6760,6760,6760,501
|
|
20240712,113700,545803070,6760,6750,6760,6750,197
|
|
20240712,113600,544471360,6750,6750,6760,6750,580
|
|
20240712,113500,540556320,6750,6750,6750,6750,10
|
|
20240712,113400,540488820,6760,6760,6760,6760,0
|
|
20240712,113300,540488820,6760,6760,6760,6760,0
|
|
20240712,113200,540488820,6760,6760,6760,6760,10
|
|
20240712,113100,540421220,6760,6760,6760,6760,2
|
|
20240712,113000,540407700,6760,6760,6760,6760,1
|
|
20240712,112900,540400940,6760,6750,6760,6750,21
|
|
20240712,112800,540259180,6760,6760,6760,6760,0
|
|
20240712,112700,540259180,6760,6760,6760,6760,100
|
|
20240712,112600,539583180,6760,6760,6760,6760,10
|
|
20240712,112500,539515580,6750,6750,6750,6750,1
|
|
20240712,112400,539508830,6750,6750,6760,6750,33
|
|
20240712,112300,539285830,6750,6750,6750,6750,52
|
|
20240712,112200,538934830,6750,6750,6750,6750,200
|
|
20240712,112100,537584830,6740,6740,6740,6740,0
|
|
20240712,112000,537584830,6740,6740,6740,6740,0
|
|
20240712,111900,537584830,6740,6740,6740,6740,282
|
|
20240712,111800,535684150,6740,6740,6740,6740,50
|
|
20240712,111700,535347150,6740,6740,6740,6740,100
|
|
20240712,111600,534673150,6750,6750,6750,6750,51
|
|
20240712,111500,534328900,6750,6750,6750,6750,0
|
|
20240712,111400,534328900,6750,6740,6750,6740,655
|
|
20240712,111300,529914150,6740,6740,6740,6740,88
|
|
20240712,111200,529321030,6740,6740,6740,6740,626
|
|
20240712,111100,525101790,6750,6750,6750,6750,0
|
|
20240712,111000,525101790,6750,6750,6750,6750,1
|
|
20240712,110900,525095040,6740,6740,6740,6740,28
|
|
20240712,110800,524906320,6740,6750,6750,6740,3056
|
|
20240712,110700,504308820,6750,6750,6750,6750,11
|
|
20240712,110600,504234570,6750,6750,6750,6750,0
|
|
20240712,110500,504234570,6750,6750,6750,6750,202
|
|
20240712,110400,502871070,6750,6750,6750,6750,10
|
|
20240712,110300,502803570,6750,6750,6750,6750,0
|
|
20240712,110200,502803570,6750,6760,6760,6750,921
|
|
20240712,110100,496586810,6760,6770,6770,6760,414
|
|
20240712,110000,493787400,6760,6760,6760,6760,0
|
|
20240712,105900,493787400,6760,6760,6760,6760,0
|
|
20240712,105800,493787400,6760,6760,6760,6760,153
|
|
20240712,105700,492753120,6760,6760,6760,6750,566
|
|
20240712,105600,488930960,6760,6760,6760,6760,6
|
|
20240712,105500,488890400,6760,6750,6760,6750,2
|
|
20240712,105400,488876890,6760,6760,6760,6760,161
|
|
20240712,105300,487788530,6760,6760,6760,6760,16
|
|
20240712,105200,487680370,6760,6770,6770,6760,298
|
|
20240712,105100,485665670,6780,6780,6780,6780,0
|
|
20240712,105000,485665670,6780,6780,6780,6780,1
|
|
20240712,104900,485658890,6760,6760,6760,6760,0
|
|
20240712,104800,485658890,6760,6770,6770,6760,136
|
|
20240712,104700,484738480,6760,6760,6760,6760,0
|
|
20240712,104600,484738480,6760,6760,6760,6760,534
|
|
20240712,104500,481128640,6760,6760,6760,6760,1262
|
|
20240712,104400,472597520,6760,6760,6760,6760,13
|
|
20240712,104300,472509640,6760,6760,6760,6760,0
|
|
20240712,104200,472509640,6760,6760,6760,6760,0
|
|
20240712,104100,472509640,6760,6760,6760,6760,166
|
|
20240712,104000,471387480,6760,6760,6760,6760,115
|
|
20240712,103900,470610080,6760,6760,6760,6760,794
|
|
20240712,103800,465242640,6750,6750,6750,6750,0
|
|
20240712,103700,465242640,6750,6750,6760,6750,26
|
|
20240712,103600,465067130,6750,6760,6760,6750,85
|
|
20240712,103500,464492570,6760,6760,6760,6760,408
|
|
20240712,103400,461734490,6750,6750,6750,6750,1200
|
|
20240712,103300,453634490,6760,6760,6760,6760,5
|
|
20240712,103200,453600690,6760,6760,6760,6760,120
|
|
20240712,103100,452789490,6760,6760,6760,6760,121
|
|
20240712,103000,451971530,6760,6760,6760,6760,947
|
|
20240712,102900,445569810,6760,6770,6770,6760,164
|
|
20240712,102800,444460110,6770,6770,6770,6770,0
|
|
20240712,102700,444460110,6770,6770,6770,6770,488
|
|
20240712,102600,441156350,6770,6780,6780,6770,59
|
|
20240712,102500,440756910,6770,6770,6770,6770,40
|
|
20240712,102400,440486110,6770,6770,6770,6770,283
|
|
20240712,102300,438570200,6750,6740,6750,6740,955
|
|
20240712,102200,432124340,6740,6740,6740,6740,80
|
|
20240712,102100,431585140,6740,6740,6740,6740,32
|
|
20240712,102000,431369460,6750,6750,6750,6750,41
|
|
20240712,101900,431092710,6740,6740,6740,6740,200
|
|
20240712,101800,429744710,6750,6730,6750,6730,462
|
|
20240712,101700,426635410,6730,6750,6750,6730,2507
|
|
20240712,101600,409739100,6750,6750,6750,6750,111
|
|
20240712,101500,408989850,6750,6750,6750,6750,167
|
|
20240712,101400,407862600,6750,6750,6750,6740,6
|
|
20240712,101300,407822110,6750,6750,6750,6740,617
|
|
20240712,101200,403659360,6750,6750,6750,6750,30
|
|
20240712,101100,403456860,6740,6750,6750,6740,1661
|
|
20240712,101000,392253720,6750,6750,6750,6750,84
|
|
20240712,100900,391686720,6750,6750,6770,6750,2298
|
|
20240712,100800,376175130,6770,6770,6770,6770,0
|
|
20240712,100700,376175130,6770,6770,6770,6770,5
|
|
20240712,100600,376141280,6770,6770,6770,6770,157
|
|
20240712,100500,375078390,6770,6760,6770,6750,1501
|
|
20240712,100400,364945990,6760,6760,6760,6760,723
|
|
20240712,100300,360058510,6760,6760,6760,6750,166
|
|
20240712,100200,358937250,6760,6740,6760,6740,534
|
|
20240712,100100,355334630,6740,6750,6750,6740,75
|
|
20240712,100000,354828880,6750,6750,6750,6750,5
|
|
20240712,095900,354795130,6750,6750,6750,6750,30
|
|
20240712,095800,354592630,6750,6750,6760,6740,369
|
|
20240712,095700,352101880,6750,6760,6760,6740,59
|
|
20240712,095600,351704080,6760,6760,6760,6750,2522
|
|
20240712,095500,334680550,6760,6770,6770,6760,311
|
|
20240712,095400,332578080,6750,6770,6770,6750,46
|
|
20240712,095300,332267240,6760,6760,6760,6750,318
|
|
20240712,095200,330120530,6750,6780,6780,6750,158
|
|
20240712,095100,329054000,6760,6800,6800,6750,434
|
|
20240712,095000,326123820,6760,6770,6780,6750,1401
|
|
20240712,094900,316653020,6780,6770,6780,6770,270
|
|
20240712,094800,314825110,6780,6790,6790,6780,2175
|
|
20240712,094700,300077960,6780,6790,6790,6780,1388
|
|
20240712,094600,290653710,6800,6800,6800,6800,6
|
|
20240712,094500,290612910,6790,6790,6790,6790,50
|
|
20240712,094400,290273410,6790,6800,6800,6780,550
|
|
20240712,094300,286539860,6800,6800,6800,6800,67
|
|
20240712,094200,286084260,6820,6820,6820,6820,29
|
|
20240712,094100,285886480,6800,6800,6800,6800,435
|
|
20240712,094000,282928480,6800,6810,6830,6800,900
|
|
20240712,093900,276807190,6820,6820,6830,6820,45
|
|
20240712,093800,276500280,6820,6820,6820,6820,0
|
|
20240712,093700,276500280,6820,6840,6840,6810,16
|
|
20240712,093600,276391200,6840,6850,6850,6840,21
|
|
20240712,093500,276247360,6850,6830,6850,6830,711
|
|
20240712,093400,271385170,6800,6800,6800,6800,101
|
|
20240712,093300,270698370,6800,6800,6800,6800,6
|
|
20240712,093200,270657570,6820,6820,6820,6820,0
|
|
20240712,093100,270657570,6820,6820,6820,6790,3335
|
|
20240712,093000,247985610,6800,6810,6820,6800,3759
|
|
20240712,092900,222350730,6810,6810,6810,6800,75
|
|
20240712,092800,221840700,6800,6800,6800,6800,587
|
|
20240712,092700,217849100,6800,6800,6800,6800,0
|
|
20240712,092600,217849100,6800,6810,6810,6800,517
|
|
20240712,092500,214333370,6820,6820,6820,6820,16
|
|
20240712,092400,214224250,6810,6820,6820,6810,336
|
|
20240712,092300,211934300,6830,6830,6830,6830,98
|
|
20240712,092200,211264960,6830,6840,6840,6830,30
|
|
20240712,092100,211059860,6840,6840,6840,6840,300
|
|
20240712,092000,209007860,6810,6810,6810,6810,1
|
|
20240712,091900,209001050,6790,6810,6810,6790,893
|
|
20240712,091800,202924210,6810,6840,6840,6810,2058
|
|
20240712,091700,188908140,6810,6810,6810,6810,7465
|
|
20240712,091600,138071490,6810,6800,6810,6800,8585
|
|
20240712,091500,79608370,6790,6790,6810,6790,904
|
|
20240712,091400,73464190,6810,6790,6810,6790,113
|
|
20240712,091300,72694920,6790,6790,6800,6790,684
|
|
20240712,091200,68045360,6800,6810,6810,6800,1531
|
|
20240712,091100,57622190,6810,6810,6810,6810,10
|
|
20240712,091000,57554090,6810,6810,6820,6810,477
|
|
20240712,090900,54305420,6810,6810,6820,6810,263
|
|
20240712,090800,52513390,6810,6820,6820,6800,2147
|
|
20240712,090700,37901450,6840,6820,6840,6820,1653
|
|
20240712,090600,26627930,6820,6810,6820,6810,165
|
|
20240712,090500,25502780,6810,6800,6810,6800,127
|
|
20240712,090400,24638020,6810,6810,6900,6810,804
|
|
20240712,090300,19139470,6810,6820,6820,6800,297
|
|
20240712,090200,17117060,6840,6810,6840,6810,121
|
|
20240712,090100,16293020,6810,6820,6820,6810,977
|
|
20240712,090000,9637640,6820,6820,6830,6820,1412
|