685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,202200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,202100,1197570510,6770,6770,6770,6770,0
|
|
20240712,202000,1197570510,6770,6770,6770,6770,0
|
|
20240712,201900,1197570510,6770,6770,6770,6770,0
|
|
20240712,201800,1197570510,6770,6770,6770,6770,0
|
|
20240712,201700,1197570510,6770,6770,6770,6770,0
|
|
20240712,201600,1197570510,6770,6770,6770,6770,0
|
|
20240712,201500,1197570510,6770,6770,6770,6770,0
|
|
20240712,201400,1197570510,6770,6770,6770,6770,0
|
|
20240712,201300,1197570510,6770,6770,6770,6770,0
|
|
20240712,201200,1197570510,6770,6770,6770,6770,0
|
|
20240712,201100,1197570510,6770,6770,6770,6770,0
|
|
20240712,201000,1197570510,6770,6770,6770,6770,0
|
|
20240712,200900,1197570510,6770,6770,6770,6770,0
|
|
20240712,200800,1197570510,6770,6770,6770,6770,0
|
|
20240712,200700,1197570510,6770,6770,6770,6770,0
|
|
20240712,200600,1197570510,6770,6770,6770,6770,0
|
|
20240712,200500,1197570510,6770,6770,6770,6770,0
|
|
20240712,200400,1197570510,6770,6770,6770,6770,0
|
|
20240712,200300,1197570510,6770,6770,6770,6770,0
|
|
20240712,200200,1197570510,6770,6770,6770,6770,0
|
|
20240712,200100,1197570510,6770,6770,6770,6770,0
|
|
20240712,200000,1197570510,6770,6770,6770,6770,0
|
|
20240712,195900,1197570510,6770,6770,6770,6770,0
|
|
20240712,195800,1197570510,6770,6770,6770,6770,0
|
|
20240712,195700,1197570510,6770,6770,6770,6770,0
|
|
20240712,195600,1197570510,6770,6770,6770,6770,0
|
|
20240712,195500,1197570510,6770,6770,6770,6770,0
|
|
20240712,195400,1197570510,6770,6770,6770,6770,0
|
|
20240712,195300,1197570510,6770,6770,6770,6770,0
|
|
20240712,195200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,195100,1197570510,6770,6770,6770,6770,0
|
|
20240712,195000,1197570510,6770,6770,6770,6770,0
|
|
20240712,194900,1197570510,6770,6770,6770,6770,0
|
|
20240712,194800,1197570510,6770,6770,6770,6770,0
|
|
20240712,194700,1197570510,6770,6770,6770,6770,0
|
|
20240712,194600,1197570510,6770,6770,6770,6770,0
|
|
20240712,194500,1197570510,6770,6770,6770,6770,0
|
|
20240712,194400,1197570510,6770,6770,6770,6770,0
|
|
20240712,194300,1197570510,6770,6770,6770,6770,0
|
|
20240712,194200,1197570510,6770,6770,6770,6770,0
|
|
20240712,194100,1197570510,6770,6770,6770,6770,0
|
|
20240712,194000,1197570510,6770,6770,6770,6770,0
|
|
20240712,193900,1197570510,6770,6770,6770,6770,0
|
|
20240712,193800,1197570510,6770,6770,6770,6770,0
|
|
20240712,193700,1197570510,6770,6770,6770,6770,0
|
|
20240712,193600,1197570510,6770,6770,6770,6770,0
|
|
20240712,193500,1197570510,6770,6770,6770,6770,0
|
|
20240712,193400,1197570510,6770,6770,6770,6770,0
|
|
20240712,193300,1197570510,6770,6770,6770,6770,0
|
|
20240712,193200,1197570510,6770,6770,6770,6770,0
|
|
20240712,193100,1197570510,6770,6770,6770,6770,0
|
|
20240712,193000,1197570510,6770,6770,6770,6770,0
|
|
20240712,192900,1197570510,6770,6770,6770,6770,0
|
|
20240712,192800,1197570510,6770,6770,6770,6770,0
|
|
20240712,192700,1197570510,6770,6770,6770,6770,0
|
|
20240712,192600,1197570510,6770,6770,6770,6770,0
|
|
20240712,192500,1197570510,6770,6770,6770,6770,0
|
|
20240712,192400,1197570510,6770,6770,6770,6770,0
|
|
20240712,192300,1197570510,6770,6770,6770,6770,0
|
|
20240712,192200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,192100,1197570510,6770,6770,6770,6770,0
|
|
20240712,192000,1197570510,6770,6770,6770,6770,0
|
|
20240712,191900,1197570510,6770,6770,6770,6770,0
|
|
20240712,191800,1197570510,6770,6770,6770,6770,0
|
|
20240712,191700,1197570510,6770,6770,6770,6770,0
|
|
20240712,191600,1197570510,6770,6770,6770,6770,0
|
|
20240712,191500,1197570510,6770,6770,6770,6770,0
|
|
20240712,191400,1197570510,6770,6770,6770,6770,0
|
|
20240712,191300,1197570510,6770,6770,6770,6770,0
|
|
20240712,191200,1197570510,6770,6770,6770,6770,0
|
|
20240712,191100,1197570510,6770,6770,6770,6770,0
|
|
20240712,191000,1197570510,6770,6770,6770,6770,0
|
|
20240712,190900,1197570510,6770,6770,6770,6770,0
|
|
20240712,190800,1197570510,6770,6770,6770,6770,0
|
|
20240712,190700,1197570510,6770,6770,6770,6770,0
|
|
20240712,190600,1197570510,6770,6770,6770,6770,0
|
|
20240712,190500,1197570510,6770,6770,6770,6770,0
|
|
20240712,190400,1197570510,6770,6770,6770,6770,0
|
|
20240712,190300,1197570510,6770,6770,6770,6770,0
|
|
20240712,190200,1197570510,6770,6770,6770,6770,0
|
|
20240712,190100,1197570510,6770,6770,6770,6770,0
|
|
20240712,190000,1197570510,6770,6770,6770,6770,0
|
|
20240712,185900,1197570510,6770,6770,6770,6770,0
|
|
20240712,185800,1197570510,6770,6770,6770,6770,0
|
|
20240712,185700,1197570510,6770,6770,6770,6770,0
|
|
20240712,185600,1197570510,6770,6770,6770,6770,0
|
|
20240712,185500,1197570510,6770,6770,6770,6770,0
|
|
20240712,185400,1197570510,6770,6770,6770,6770,0
|
|
20240712,185300,1197570510,6770,6770,6770,6770,0
|
|
20240712,185200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,185100,1197570510,6770,6770,6770,6770,0
|
|
20240712,185000,1197570510,6770,6770,6770,6770,0
|
|
20240712,184900,1197570510,6770,6770,6770,6770,0
|
|
20240712,184800,1197570510,6770,6770,6770,6770,0
|
|
20240712,184700,1197570510,6770,6770,6770,6770,0
|
|
20240712,184600,1197570510,6770,6770,6770,6770,0
|
|
20240712,184500,1197570510,6770,6770,6770,6770,0
|
|
20240712,184400,1197570510,6770,6770,6770,6770,0
|
|
20240712,184300,1197570510,6770,6770,6770,6770,0
|
|
20240712,184200,1197570510,6770,6770,6770,6770,0
|
|
20240712,184100,1197570510,6770,6770,6770,6770,0
|
|
20240712,184000,1197570510,6770,6770,6770,6770,0
|
|
20240712,183900,1197570510,6770,6770,6770,6770,0
|
|
20240712,183800,1197570510,6770,6770,6770,6770,0
|
|
20240712,183700,1197570510,6770,6770,6770,6770,0
|
|
20240712,183600,1197570510,6770,6770,6770,6770,0
|
|
20240712,183500,1197570510,6770,6770,6770,6770,0
|
|
20240712,183400,1197570510,6770,6770,6770,6770,0
|
|
20240712,183300,1197570510,6770,6770,6770,6770,0
|
|
20240712,183200,1197570510,6770,6770,6770,6770,0
|
|
20240712,183100,1197570510,6770,6770,6770,6770,0
|
|
20240712,183000,1197570510,6770,6770,6770,6770,0
|
|
20240712,182900,1197570510,6770,6770,6770,6770,0
|
|
20240712,182800,1197570510,6770,6770,6770,6770,0
|
|
20240712,182700,1197570510,6770,6770,6770,6770,0
|
|
20240712,182600,1197570510,6770,6770,6770,6770,0
|
|
20240712,182500,1197570510,6770,6770,6770,6770,0
|
|
20240712,182400,1197570510,6770,6770,6770,6770,0
|
|
20240712,182300,1197570510,6770,6770,6770,6770,0
|
|
20240712,182200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,182100,1197570510,6770,6770,6770,6770,0
|
|
20240712,182000,1197570510,6770,6770,6770,6770,0
|
|
20240712,181900,1197570510,6770,6770,6770,6770,0
|
|
20240712,181800,1197570510,6770,6770,6770,6770,0
|
|
20240712,181700,1197570510,6770,6770,6770,6770,0
|
|
20240712,181600,1197570510,6770,6770,6770,6770,0
|
|
20240712,181500,1197570510,6770,6770,6770,6770,0
|
|
20240712,181400,1197570510,6770,6770,6770,6770,0
|
|
20240712,181300,1197570510,6770,6770,6770,6770,0
|
|
20240712,181200,1197570510,6770,6770,6770,6770,0
|
|
20240712,181100,1197570510,6770,6770,6770,6770,0
|
|
20240712,181000,1197570510,6770,6770,6770,6770,0
|
|
20240712,180900,1197570510,6770,6770,6770,6770,0
|
|
20240712,180800,1197570510,6770,6770,6770,6770,0
|
|
20240712,180700,1197570510,6770,6770,6770,6770,0
|
|
20240712,180600,1197570510,6770,6770,6770,6770,0
|
|
20240712,180500,1197570510,6770,6770,6770,6770,0
|
|
20240712,180400,1197570510,6770,6770,6770,6770,0
|
|
20240712,180300,1197570510,6770,6770,6770,6770,0
|
|
20240712,180200,1197570510,6770,6770,6770,6770,0
|
|
20240712,180100,1197570510,6770,6770,6770,6770,0
|
|
20240712,180000,1197570510,6770,6770,6770,6770,0
|
|
20240712,175900,1197570510,6770,6770,6770,6770,0
|
|
20240712,175800,1197570510,6770,6770,6770,6770,0
|
|
20240712,175700,1197570510,6770,6770,6770,6770,0
|
|
20240712,175600,1197570510,6770,6770,6770,6770,0
|
|
20240712,175500,1197570510,6770,6770,6770,6770,0
|
|
20240712,175400,1197570510,6770,6770,6770,6770,0
|
|
20240712,175300,1197570510,6770,6770,6770,6770,0
|
|
20240712,175200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,175100,1197570510,6770,6770,6770,6770,0
|
|
20240712,175000,1197570510,6770,6770,6770,6770,0
|
|
20240712,174900,1197570510,6770,6770,6770,6770,0
|
|
20240712,174800,1197570510,6770,6770,6770,6770,0
|
|
20240712,174700,1197570510,6770,6770,6770,6770,0
|
|
20240712,174600,1197570510,6770,6770,6770,6770,0
|
|
20240712,174500,1197570510,6770,6770,6770,6770,0
|
|
20240712,174400,1197570510,6770,6770,6770,6770,0
|
|
20240712,174300,1197570510,6770,6770,6770,6770,0
|
|
20240712,174200,1197570510,6770,6770,6770,6770,0
|
|
20240712,174100,1197570510,6770,6770,6770,6770,0
|
|
20240712,174000,1197570510,6770,6770,6770,6770,0
|
|
20240712,173900,1197570510,6770,6770,6770,6770,0
|
|
20240712,173800,1197570510,6770,6770,6770,6770,0
|
|
20240712,173700,1197570510,6770,6770,6770,6770,0
|
|
20240712,173600,1197570510,6770,6770,6770,6770,0
|
|
20240712,173500,1197570510,6770,6770,6770,6770,0
|
|
20240712,173400,1197570510,6770,6770,6770,6770,0
|
|
20240712,173300,1197570510,6770,6770,6770,6770,0
|
|
20240712,173200,1197570510,6770,6770,6770,6770,0
|
|
20240712,173100,1197570510,6770,6770,6770,6770,0
|
|
20240712,173000,1197570510,6770,6770,6770,6770,0
|
|
20240712,172900,1197570510,6770,6770,6770,6770,0
|
|
20240712,172800,1197570510,6770,6770,6770,6770,0
|
|
20240712,172700,1197570510,6770,6770,6770,6770,0
|
|
20240712,172600,1197570510,6770,6770,6770,6770,0
|
|
20240712,172500,1197570510,6770,6770,6770,6770,0
|
|
20240712,172400,1197570510,6770,6770,6770,6770,0
|
|
20240712,172300,1197570510,6770,6770,6770,6770,0
|
|
20240712,172200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,172100,1197570510,6770,6770,6770,6770,0
|
|
20240712,172000,1197570510,6770,6770,6770,6770,0
|
|
20240712,171900,1197570510,6770,6770,6770,6770,0
|
|
20240712,171800,1197570510,6770,6770,6770,6770,0
|
|
20240712,171700,1197570510,6770,6770,6770,6770,0
|
|
20240712,171600,1197570510,6770,6770,6770,6770,0
|
|
20240712,171500,1197570510,6770,6770,6770,6770,0
|
|
20240712,171400,1197570510,6770,6770,6770,6770,0
|
|
20240712,171300,1197570510,6770,6770,6770,6770,0
|
|
20240712,171200,1197570510,6770,6770,6770,6770,0
|
|
20240712,171100,1197570510,6770,6770,6770,6770,0
|
|
20240712,171000,1197570510,6770,6770,6770,6770,0
|
|
20240712,170900,1197570510,6770,6770,6770,6770,0
|
|
20240712,170800,1197570510,6770,6770,6770,6770,0
|
|
20240712,170700,1197570510,6770,6770,6770,6770,0
|
|
20240712,170600,1197570510,6770,6770,6770,6770,0
|
|
20240712,170500,1197570510,6770,6770,6770,6770,0
|
|
20240712,170400,1197570510,6770,6770,6770,6770,0
|
|
20240712,170300,1197570510,6770,6770,6770,6770,0
|
|
20240712,170200,1197570510,6770,6770,6770,6770,0
|
|
20240712,170100,1197570510,6770,6770,6770,6770,0
|
|
20240712,170000,1197570510,6770,6770,6770,6770,0
|
|
20240712,165900,1197570510,6770,6770,6770,6770,0
|
|
20240712,165800,1197570510,6770,6770,6770,6770,0
|
|
20240712,165700,1197570510,6770,6770,6770,6770,0
|
|
20240712,165600,1197570510,6770,6770,6770,6770,0
|
|
20240712,165500,1197570510,6770,6770,6770,6770,0
|
|
20240712,165400,1197570510,6770,6770,6770,6770,0
|
|
20240712,165300,1197570510,6770,6770,6770,6770,0
|
|
20240712,165200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,165100,1197570510,6770,6770,6770,6770,0
|
|
20240712,165000,1197570510,6770,6770,6770,6770,0
|
|
20240712,164900,1197570510,6770,6770,6770,6770,0
|
|
20240712,164800,1197570510,6770,6770,6770,6770,0
|
|
20240712,164700,1197570510,6770,6770,6770,6770,0
|
|
20240712,164600,1197570510,6770,6770,6770,6770,0
|
|
20240712,164500,1197570510,6770,6770,6770,6770,0
|
|
20240712,164400,1197570510,6770,6770,6770,6770,0
|
|
20240712,164300,1197570510,6770,6770,6770,6770,0
|
|
20240712,164200,1197570510,6770,6770,6770,6770,0
|
|
20240712,164100,1197570510,6770,6770,6770,6770,0
|
|
20240712,164000,1197570510,6770,6770,6770,6770,0
|
|
20240712,163900,1197570510,6770,6770,6770,6770,0
|
|
20240712,163800,1197570510,6770,6770,6770,6770,0
|
|
20240712,163700,1197570510,6770,6770,6770,6770,0
|
|
20240712,163600,1197570510,6770,6770,6770,6770,0
|
|
20240712,163500,1197570510,6770,6770,6770,6770,0
|
|
20240712,163400,1197570510,6770,6770,6770,6770,0
|
|
20240712,163300,1197570510,6770,6770,6770,6770,0
|
|
20240712,163200,1197570510,6770,6770,6770,6770,0
|
|
20240712,163100,1197570510,6770,6770,6770,6770,0
|
|
20240712,163000,1197570510,6770,6770,6770,6770,0
|
|
20240712,162900,1197570510,6770,6770,6770,6770,0
|
|
20240712,162800,1197570510,6770,6770,6770,6770,0
|
|
20240712,162700,1197570510,6770,6770,6770,6770,0
|
|
20240712,162600,1197570510,6770,6770,6770,6770,0
|
|
20240712,162500,1197570510,6770,6770,6770,6770,0
|
|
20240712,162400,1197570510,6770,6770,6770,6770,0
|
|
20240712,162300,1197570510,6770,6770,6770,6770,0
|
|
20240712,162200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,162100,1197570510,6770,6770,6770,6770,0
|
|
20240712,162000,1197570510,6770,6770,6770,6770,0
|
|
20240712,161900,1197570510,6770,6770,6770,6770,0
|
|
20240712,161800,1197570510,6770,6770,6770,6770,0
|
|
20240712,161700,1197570510,6770,6770,6770,6770,0
|
|
20240712,161600,1197570510,6770,6770,6770,6770,0
|
|
20240712,161500,1197570510,6770,6770,6770,6770,0
|
|
20240712,161400,1197570510,6770,6770,6770,6770,0
|
|
20240712,161300,1197570510,6770,6770,6770,6770,0
|
|
20240712,161200,1197570510,6770,6770,6770,6770,0
|
|
20240712,161100,1197570510,6770,6770,6770,6770,0
|
|
20240712,161000,1197570510,6770,6770,6770,6770,0
|
|
20240712,160900,1197570510,6770,6770,6770,6770,0
|
|
20240712,160800,1197570510,6770,6770,6770,6770,0
|
|
20240712,160700,1197570510,6770,6770,6770,6770,0
|
|
20240712,160600,1197570510,6770,6770,6770,6770,0
|
|
20240712,160500,1197570510,6770,6770,6770,6770,0
|
|
20240712,160400,1197570510,6770,6770,6770,6770,0
|
|
20240712,160300,1197570510,6770,6770,6770,6770,0
|
|
20240712,160200,1197570510,6770,6770,6770,6770,0
|
|
20240712,160100,1197570510,6770,6770,6770,6770,0
|
|
20240712,160000,1197570510,6770,6770,6770,6770,0
|
|
20240712,155900,1197570510,6770,6770,6770,6770,0
|
|
20240712,155800,1197570510,6770,6770,6770,6770,0
|
|
20240712,155700,1197570510,6770,6770,6770,6770,0
|
|
20240712,155600,1197570510,6770,6770,6770,6770,0
|
|
20240712,155500,1197570510,6770,6770,6770,6770,0
|
|
20240712,155400,1197570510,6770,6770,6770,6770,0
|
|
20240712,155300,1197570510,6770,6770,6770,6770,0
|
|
20240712,155200,1197570510,6770,6770,6770,6770,1717
|
|
20240712,155100,1197570510,6770,6770,6770,6770,0
|
|
20240712,155000,1197570510,6770,6770,6770,6770,0
|
|
20240712,154900,1197570510,6770,6770,6770,6770,0
|
|
20240712,154800,1197570510,6770,6770,6770,6770,0
|
|
20240712,154700,1197570510,6770,6770,6770,6770,0
|
|
20240712,154600,1197570510,6770,6770,6770,6770,0
|
|
20240712,154500,1197570510,6770,6770,6770,6770,0
|
|
20240712,154400,1197570510,6770,6770,6770,6770,0
|
|
20240712,154300,1197570510,6770,6770,6770,6770,0
|
|
20240712,154200,1197570510,6770,6770,6770,6770,0
|
|
20240712,154100,1197570510,6770,6770,6770,6770,0
|
|
20240712,154000,1197570510,6770,6770,6770,6770,0
|
|
20240712,153900,1197570510,6770,6770,6770,6770,0
|
|
20240712,153800,1197570510,6770,6770,6770,6770,0
|
|
20240712,153700,1197570510,6770,6770,6770,6770,0
|
|
20240712,153600,1197570510,6770,6770,6770,6770,0
|
|
20240712,153500,1197570510,6770,6770,6770,6770,0
|
|
20240712,153400,1197570510,6770,6770,6770,6770,0
|
|
20240712,153300,1197570510,6770,6770,6770,6770,0
|
|
20240712,153200,1197570510,6770,6770,6770,6770,0
|
|
20240712,153100,1197570510,6770,6770,6770,6770,0
|
|
20240712,153000,1197570510,6770,6770,6770,6770,1717
|
|
20240712,152900,1185946420,6750,6750,6750,6750,0
|
|
20240712,152800,1185946420,6750,6750,6750,6750,0
|
|
20240712,152700,1185946420,6750,6750,6750,6750,0
|
|
20240712,152600,1185946420,6750,6750,6750,6750,0
|
|
20240712,152500,1185946420,6750,6750,6750,6750,0
|
|
20240712,152400,1185946420,6750,6750,6750,6750,0
|
|
20240712,152300,1185946420,6750,6750,6750,6750,0
|
|
20240712,152200,1185946420,6750,6750,6750,6750,0
|
|
20240712,152100,1185946420,6750,6750,6750,6750,0
|
|
20240712,152000,1185946420,6750,6750,6750,6750,0
|
|
20240712,151900,1185946420,6750,6740,6750,6740,826
|
|
20240712,151800,1180376500,6740,6730,6740,6730,18
|
|
20240712,151700,1180255310,6750,6750,6750,6750,48
|
|
20240712,151600,1179931310,6750,6730,6750,6730,310
|
|
20240712,151500,1177844510,6730,6720,6730,6720,84
|
|
20240712,151400,1177279450,6720,6720,6720,6720,388
|
|
20240712,151300,1174672090,6730,6710,6730,6710,1480
|
|
20240712,151200,1164713780,6710,6710,6710,6710,445
|
|
20240712,151100,1161727830,6710,6710,6710,6710,67
|
|
20240712,151000,1161278260,6710,6710,6710,6710,13
|
|
20240712,150900,1161191030,6710,6720,6720,6710,3221
|
|
20240712,150800,1139574190,6720,6730,6730,6720,864
|
|
20240712,150700,1133762780,6750,6750,6750,6750,0
|
|
20240712,150600,1133762780,6750,6750,6750,6750,0
|
|
20240712,150500,1133762780,6750,6750,6750,6750,100
|
|
20240712,150400,1133087780,6750,6750,6750,6750,0
|
|
20240712,150300,1133087780,6750,6750,6750,6750,155
|
|
20240712,150200,1132041530,6750,6750,6750,6750,49
|
|
20240712,150100,1131710780,6750,6750,6750,6750,0
|
|
20240712,150000,1131710780,6750,6750,6750,6750,1
|
|
20240712,145900,1131704030,6730,6730,6730,6730,313
|
|
20240712,145800,1129597540,6720,6730,6730,6720,131
|
|
20240712,145700,1128717150,6720,6730,6730,6720,378
|
|
20240712,145600,1126174450,6730,6770,6770,6730,110
|
|
20240712,145500,1125433950,6730,6770,6770,6730,37
|
|
20240712,145400,1125184700,6770,6760,6770,6740,586
|
|
20240712,145300,1121225090,6760,6730,6760,6730,356
|
|
20240712,145200,1118823470,6730,6720,6730,6720,37
|
|
20240712,145100,1118574700,6730,6730,6730,6730,542
|
|
20240712,145000,1114927040,6720,6720,6720,6720,78
|
|
20240712,144900,1114402880,6720,6720,6720,6720,92
|
|
20240712,144800,1113784640,6720,6720,6720,6720,623
|
|
20240712,144700,1109598080,6720,6730,6730,6720,292
|
|
20240712,144600,1107635590,6730,6730,6730,6720,86
|
|
20240712,144500,1107057370,6730,6730,6730,6720,197
|
|
20240712,144400,1105733170,6730,6730,6730,6730,1000
|
|
20240712,144300,1099003170,6750,6750,6750,6750,0
|
|
20240712,144200,1099003170,6750,6750,6750,6750,0
|
|
20240712,144100,1099003170,6750,6750,6750,6750,1
|
|
20240712,144000,1098996420,6750,6740,6750,6740,29
|
|
20240712,143900,1098800950,6740,6740,6740,6740,13
|
|
20240712,143800,1098713330,6740,6740,6750,6740,46
|
|
20240712,143700,1098403270,6740,6740,6740,6740,64
|
|
20240712,143600,1097971910,6750,6750,6750,6750,10
|
|
20240712,143500,1097904410,6750,6750,6750,6750,128
|
|
20240712,143400,1097040410,6750,6730,6750,6730,293
|
|
20240712,143300,1095064370,6730,6720,6730,6720,413
|
|
20240712,143200,1092285010,6720,6720,6720,6720,26
|
|
20240712,143100,1092110290,6720,6730,6730,6720,313
|
|
20240712,143000,1090004800,6730,6730,6730,6730,116
|
|
20240712,142900,1089224120,6720,6720,6720,6720,26
|
|
20240712,142800,1089049400,6720,6720,6720,6720,213
|
|
20240712,142700,1087618040,6720,6730,6730,6720,239
|
|
20240712,142600,1086011570,6730,6730,6740,6730,101
|
|
20240712,142500,1085331830,6720,6720,6740,6720,853
|
|
20240712,142400,1079599650,6710,6720,6720,6710,680
|
|
20240712,142300,1075036780,6720,6730,6730,6720,219
|
|
20240712,142200,1073564910,6730,6730,6730,6730,0
|
|
20240712,142100,1073564910,6730,6720,6730,6720,700
|
|
20240712,142000,1068854070,6720,6710,6720,6710,1644
|
|
20240712,141900,1057808580,6710,6710,6710,6710,126
|
|
20240712,141800,1056963120,6710,6710,6710,6710,207
|
|
20240712,141700,1055574150,6710,6710,6710,6710,13
|
|
20240712,141600,1055486920,6710,6710,6710,6710,34
|
|
20240712,141500,1055258780,6710,6710,6710,6710,209
|
|
20240712,141400,1053856390,6720,6720,6720,6720,70
|
|
20240712,141300,1053385990,6710,6710,6710,6710,37
|
|
20240712,141200,1053137720,6720,6720,6720,6720,0
|
|
20240712,141100,1053137720,6720,6720,6720,6720,32
|
|
20240712,141000,1052922680,6720,6720,6720,6720,8
|
|
20240712,140900,1052868920,6720,6720,6720,6720,0
|
|
20240712,140800,1052868920,6720,6700,6720,6700,389
|
|
20240712,140700,1050255230,6700,6700,6700,6700,13
|
|
20240712,140600,1050168130,6700,6700,6700,6700,214
|
|
20240712,140500,1048734330,6710,6720,6720,6710,1730
|
|
20240712,140400,1037125640,6720,6710,6720,6710,239
|
|
20240712,140300,1035521690,6710,6710,6710,6710,543
|
|
20240712,140200,1031878160,6720,6720,6720,6720,3
|
|
20240712,140100,1031858000,6720,6710,6720,6710,23
|
|
20240712,140000,1031703570,6710,6710,6710,6710,36
|
|
20240712,135900,1031462010,6710,6710,6710,6710,781
|
|
20240712,135800,1026221500,6710,6720,6720,6710,1369
|
|
20240712,135700,1017021830,6720,6720,6720,6720,160
|
|
20240712,135600,1015946630,6720,6720,6720,6720,0
|
|
20240712,135500,1015946630,6720,6710,6720,6710,41
|
|
20240712,135400,1015671240,6710,6710,6710,6710,13
|
|
20240712,135300,1015584010,6710,6710,6710,6710,14
|
|
20240712,135200,1015490070,6720,6720,6720,6720,50
|
|
20240712,135100,1015154070,6720,6720,6720,6720,0
|
|
20240712,135000,1015154070,6720,6720,6720,6720,0
|
|
20240712,134900,1015154070,6720,6720,6720,6710,174
|
|
20240712,134800,1013985490,6720,6720,6720,6720,0
|
|
20240712,134700,1013985490,6720,6720,6720,6720,0
|
|
20240712,134600,1013985490,6720,6710,6720,6710,139
|
|
20240712,134500,1013051540,6710,6710,6710,6710,13
|
|
20240712,134400,1012964310,6710,6710,6710,6710,179
|
|
20240712,134300,1011763220,6720,6710,6720,6710,277
|
|
20240712,134200,1009904050,6710,6710,6710,6710,2000
|
|
20240712,134100,996484050,6730,6720,6730,6720,50
|
|
20240712,134000,996147810,6720,6720,6720,6720,76
|
|
20240712,133900,995637090,6710,6720,6720,6710,6333
|
|
20240712,133800,953116200,6730,6730,6730,6730,1
|
|
20240712,133700,953109470,6730,6730,6730,6730,0
|
|
20240712,133600,953109470,6730,6720,6730,6720,114
|
|
20240712,133500,952343380,6720,6720,6720,6720,14
|
|
20240712,133400,952249300,6730,6720,6730,6720,53
|
|
20240712,133300,951892740,6720,6720,6720,6720,10
|
|
20240712,133200,951825540,6730,6740,6740,6730,451
|
|
20240712,133100,948789270,6740,6740,6740,6740,26
|
|
20240712,133000,948614030,6740,6740,6740,6740,63
|
|
20240712,132900,948189410,6740,6740,6740,6740,13
|
|
20240712,132800,948101790,6740,6740,6740,6740,54
|
|
20240712,132700,947737830,6740,6740,6740,6740,89
|
|
20240712,132600,947137970,6740,6740,6740,6740,2
|
|
20240712,132500,947124490,6740,6740,6740,6740,0
|
|
20240712,132400,947124490,6740,6730,6740,6730,414
|
|
20240712,132300,944338130,6730,6730,6730,6730,26
|
|
20240712,132200,944163150,6730,6730,6730,6730,2083
|
|
20240712,132100,930144560,6750,6750,6750,6750,0
|
|
20240712,132000,930144560,6750,6750,6750,6750,2
|
|
20240712,131900,930131060,6740,6730,6740,6730,1002
|
|
20240712,131800,923377600,6730,6730,6730,6730,27
|
|
20240712,131700,923195890,6730,6730,6730,6730,13
|
|
20240712,131600,923108400,6730,6730,6730,6730,172
|
|
20240712,131500,921950840,6730,6720,6730,6710,262
|
|
20240712,131400,920192070,6720,6720,6720,6720,634
|
|
20240712,131300,915931590,6720,6720,6720,6720,26
|
|
20240712,131200,915756870,6720,6720,6740,6720,543
|
|
20240712,131100,912107710,6720,6720,6720,6720,421
|
|
20240712,131000,909278590,6720,6720,6720,6720,393
|
|
20240712,130900,906637630,6720,6720,6720,6720,414
|
|
20240712,130800,903855550,6720,6720,6720,6720,413
|
|
20240712,130700,901080190,6740,6730,6740,6720,301
|
|
20240712,130600,899056410,6740,6740,6740,6740,1
|
|
20240712,130500,899049670,6740,6740,6740,6740,26
|
|
20240712,130400,898874430,6740,6740,6740,6740,13
|
|
20240712,130300,898786810,6740,6740,6740,6740,80
|
|
20240712,130200,898247610,6720,6720,6720,6710,527
|
|
20240712,130100,894711200,6730,6730,6730,6730,13
|
|
20240712,130000,894623710,6730,6730,6730,6720,1509
|
|
20240712,125900,884483000,6740,6730,6740,6720,745
|
|
20240712,125800,879472500,6740,6740,6740,6740,0
|
|
20240712,125700,879472500,6740,6740,6740,6740,0
|
|
20240712,125600,879472500,6740,6740,6740,6740,0
|
|
20240712,125500,879472500,6740,6730,6740,6720,15
|
|
20240712,125400,879371560,6720,6730,6730,6720,1026
|
|
20240712,125300,872470800,6730,6730,6730,6730,13
|
|
20240712,125200,872383310,6730,6740,6740,6730,83
|
|
20240712,125100,871823990,6740,6740,6740,6740,164
|
|
20240712,125000,870718630,6740,6740,6740,6740,13
|
|
20240712,124900,870631010,6740,6760,6760,6740,118
|
|
20240712,124800,869835490,6760,6760,6760,6760,3
|
|
20240712,124700,869815210,6760,6760,6760,6760,210
|
|
20240712,124600,868395610,6770,6770,6770,6770,31
|
|
20240712,124500,868185740,6770,6750,6770,6740,295
|
|
20240712,124400,866193140,6760,6760,6760,6760,21
|
|
20240712,124300,866051180,6760,6760,6760,6760,30
|
|
20240712,124200,865848380,6760,6760,6760,6760,13
|
|
20240712,124100,865760500,6760,6760,6760,6760,26
|
|
20240712,124000,865584740,6760,6760,6760,6760,3
|
|
20240712,123900,865564460,6770,6760,6770,6760,691
|
|
20240712,123800,860893220,6770,6770,6770,6770,0
|
|
20240712,123700,860893220,6770,6770,6770,6770,20
|
|
20240712,123600,860757820,6770,6770,6770,6770,16
|
|
20240712,123500,860649500,6770,6770,6770,6770,0
|
|
20240712,123400,860649500,6770,6770,6770,6770,0
|
|
20240712,123300,860649500,6770,6770,6770,6770,0
|
|
20240712,123200,860649500,6770,6760,6770,6750,758
|
|
20240712,123100,855525740,6750,6740,6750,6740,52
|
|
20240712,123000,855174870,6740,6740,6740,6740,38
|
|
20240712,122900,854918750,6730,6760,6760,6730,29
|
|
20240712,122800,854723540,6760,6760,6760,6760,8
|
|
20240712,122700,854669460,6760,6750,6760,6750,288
|
|
20240712,122600,852725310,6760,6760,6760,6760,22
|
|
20240712,122500,852576590,6750,6750,6750,6750,27
|
|
20240712,122400,852394340,6750,6750,6750,6750,12
|
|
20240712,122300,852313340,6750,6750,6750,6750,144
|
|
20240712,122200,851341340,6750,6750,6750,6750,0
|
|
20240712,122100,851341340,6750,6750,6750,6750,10
|
|
20240712,122000,851273840,6750,6750,6750,6750,0
|
|
20240712,121900,851273840,6750,6750,6750,6750,0
|
|
20240712,121800,851273840,6750,6750,6750,6750,13
|
|
20240712,121700,851186090,6730,6740,6740,6730,513
|
|
20240712,121600,847729840,6750,6740,6750,6740,538
|
|
20240712,121500,844103340,6750,6740,6750,6740,18
|
|
20240712,121400,843981970,6740,6740,6740,6740,13
|
|
20240712,121300,843894350,6740,6740,6740,6740,13
|
|
20240712,121200,843806730,6740,6740,6740,6740,38
|
|
20240712,121100,843550610,6740,6740,6740,6740,14
|
|
20240712,121000,843456250,6750,6750,6750,6750,0
|
|
20240712,120900,843456250,6750,6750,6750,6750,37
|
|
20240712,120800,843206500,6750,6740,6750,6740,174
|
|
20240712,120700,842033540,6740,6730,6740,6730,113
|
|
20240712,120600,841272050,6730,6730,6730,6730,13
|
|
20240712,120500,841184560,6730,6730,6730,6730,213
|
|
20240712,120400,839751070,6730,6730,6730,6730,26
|
|
20240712,120300,839576090,6730,6730,6730,6730,13
|
|
20240712,120200,839488600,6720,6720,6720,6720,3013
|
|
20240712,120100,819241240,6720,6740,6750,6720,2061
|
|
20240712,120000,805380720,6740,6740,6740,6740,27
|
|
20240712,115900,805198740,6740,6740,6740,6740,28
|
|
20240712,115800,805010020,6740,6740,6740,6740,113
|
|
20240712,115700,804248400,6740,6740,6740,6740,13
|
|
20240712,115600,804160780,6740,6740,6740,6740,391
|
|
20240712,115500,801525440,6740,6740,6740,6740,13
|
|
20240712,115400,801437820,6740,6740,6740,6740,26
|
|
20240712,115300,801262580,6740,6740,6740,6740,19
|
|
20240712,115200,801134520,6740,6740,6740,6740,61
|
|
20240712,115100,800723380,6740,6740,6740,6740,27
|
|
20240712,115000,800541400,6740,6740,6740,6740,100
|
|
20240712,114900,799867400,6760,6760,6760,6760,2
|
|
20240712,114800,799853880,6760,6760,6760,6760,0
|
|
20240712,114700,799853880,6760,6760,6760,6760,18
|
|
20240712,114600,799732200,6740,6730,6740,6730,26
|
|
20240712,114500,799557090,6730,6750,6750,6730,13
|
|
20240712,114400,799469400,6730,6740,6740,6730,712
|
|
20240712,114300,794676170,6770,6760,6770,6760,250
|
|
20240712,114200,792984670,6770,6770,6770,6770,0
|
|
20240712,114100,792984670,6770,6770,6770,6770,1
|
|
20240712,114000,792977900,6770,6740,6770,6740,503
|
|
20240712,113900,789587510,6740,6740,6740,6740,136
|
|
20240712,113800,788670870,6740,6750,6750,6740,326
|
|
20240712,113700,786473500,6750,6750,6750,6750,479
|
|
20240712,113600,783240250,6750,6750,6750,6750,21
|
|
20240712,113500,783098500,6750,6750,6750,6750,888
|
|
20240712,113400,777104500,6750,6750,6750,6750,154
|
|
20240712,113300,776065000,6750,6750,6750,6750,229
|
|
20240712,113200,774519250,6760,6760,6760,6760,11
|
|
20240712,113100,774444890,6760,6760,6760,6760,13
|
|
20240712,113000,774357010,6760,6760,6760,6760,276
|
|
20240712,112900,772491250,6750,6760,6760,6750,200
|
|
20240712,112800,771140980,6770,6770,6770,6770,0
|
|
20240712,112700,771140980,6770,6770,6770,6770,337
|
|
20240712,112600,768859490,6770,6770,6770,6770,13
|
|
20240712,112500,768771480,6770,6770,6770,6770,31
|
|
20240712,112400,768561610,6770,6770,6770,6770,13
|
|
20240712,112300,768473600,6770,6770,6770,6770,13
|
|
20240712,112200,768385590,6770,6770,6770,6770,176
|
|
20240712,112100,767194070,6770,6770,6770,6770,13
|
|
20240712,112000,767106060,6770,6770,6770,6770,13
|
|
20240712,111900,767018050,6770,6770,6770,6770,26
|
|
20240712,111800,766842030,6770,6770,6770,6770,27
|
|
20240712,111700,766659240,6770,6770,6770,6770,26
|
|
20240712,111600,766483220,6770,6780,6780,6770,313
|
|
20240712,111500,764363210,6770,6780,6780,6770,1411
|
|
20240712,111400,754810240,6790,6790,6790,6790,0
|
|
20240712,111300,754810240,6790,6790,6790,6790,0
|
|
20240712,111200,754810240,6790,6790,6790,6790,0
|
|
20240712,111100,754810240,6790,6780,6790,6780,380
|
|
20240712,111000,752233540,6790,6800,6800,6790,325
|
|
20240712,110900,750026640,6800,6800,6800,6800,0
|
|
20240712,110800,750026640,6800,6800,6800,6800,143
|
|
20240712,110700,749054240,6800,6800,6800,6800,14
|
|
20240712,110600,748959040,6800,6800,6800,6800,0
|
|
20240712,110500,748959040,6800,6800,6800,6800,0
|
|
20240712,110400,748959040,6800,6800,6800,6800,0
|
|
20240712,110300,748959040,6800,6800,6800,6800,465
|
|
20240712,110200,745797040,6790,6790,6790,6790,39
|
|
20240712,110100,745532230,6790,6790,6790,6790,0
|
|
20240712,110000,745532230,6790,6790,6790,6790,13
|
|
20240712,105900,745443960,6790,6790,6790,6790,821
|
|
20240712,105800,739869370,6770,6770,6770,6770,26
|
|
20240712,105700,739693350,6770,6770,6770,6770,1313
|
|
20240712,105600,730804340,6770,6780,6780,6770,357
|
|
20240712,105500,728385020,6780,6780,6780,6780,144
|
|
20240712,105400,727408700,6780,6780,6780,6780,13
|
|
20240712,105300,727320560,6770,6770,6770,6770,27
|
|
20240712,105200,727137770,6770,6770,6770,6770,205
|
|
20240712,105100,725749920,6770,6760,6770,6760,1501
|
|
20240712,105000,715603030,6760,6770,6770,6760,26
|
|
20240712,104900,715427240,6760,6760,6760,6760,13
|
|
20240712,104800,715339360,6760,6760,6790,6760,282
|
|
20240712,104700,713432860,6760,6780,6780,6760,28
|
|
20240712,104600,713243320,6780,6780,6780,6780,141
|
|
20240712,104500,712287340,6750,6750,6750,6750,26
|
|
20240712,104400,712111840,6750,6760,6760,6750,413
|
|
20240712,104300,709323660,6740,6740,6740,6740,13
|
|
20240712,104200,709236040,6740,6740,6740,6740,26
|
|
20240712,104100,709060800,6740,6740,6740,6740,13
|
|
20240712,104000,708973180,6740,6740,6740,6740,26
|
|
20240712,103900,708797940,6740,6740,6740,6740,29
|
|
20240712,103800,708602480,6780,6780,6780,6780,2
|
|
20240712,103700,708588920,6740,6740,6740,6740,26
|
|
20240712,103600,708413680,6740,6740,6740,6740,13
|
|
20240712,103500,708326060,6740,6740,6740,6740,257
|
|
20240712,103400,706593880,6740,6740,6740,6740,427
|
|
20240712,103300,703715900,6740,6760,6760,6740,417
|
|
20240712,103200,700897620,6780,6780,6780,6780,0
|
|
20240712,103100,700897620,6780,6780,6780,6780,26
|
|
20240712,103000,700721340,6740,6790,6790,6740,155
|
|
20240712,102900,699675890,6790,6790,6790,6790,45
|
|
20240712,102800,699370340,6790,6770,6790,6770,1810
|
|
20240712,102700,687094100,6730,6730,6730,6730,26
|
|
20240712,102600,686919120,6730,6730,6730,6730,13
|
|
20240712,102500,686831630,6730,6770,6790,6720,3910
|
|
20240712,102400,660352650,6770,6730,6770,6720,416
|
|
20240712,102300,657544510,6720,6720,6720,6720,13
|
|
20240712,102200,657457150,6720,6740,6760,6710,1515
|
|
20240712,102100,647264160,6760,6760,6760,6760,0
|
|
20240712,102000,647264160,6760,6760,6760,6760,88
|
|
20240712,101900,646669280,6710,6770,6770,6710,5190
|
|
20240712,101800,611809730,6770,6750,6770,6750,514
|
|
20240712,101700,608340210,6740,6750,6780,6740,2795
|
|
20240712,101600,589474430,6750,6750,6750,6750,42
|
|
20240712,101500,589190930,6750,6720,6750,6720,67
|
|
20240712,101400,588740270,6750,6750,6750,6750,391
|
|
20240712,101300,586101020,6750,6710,6750,6710,6013
|
|
20240712,101200,545719390,6750,6730,6780,6700,11951
|
|
20240712,101100,465475270,6730,6770,6770,6730,4386
|
|
20240712,101000,435889110,6760,6760,6760,6760,313
|
|
20240712,100900,433773230,6750,6770,6770,6750,113
|
|
20240712,100800,433009480,6750,6760,6760,6750,480
|
|
20240712,100700,429768180,6760,6760,6760,6760,147
|
|
20240712,100600,428774460,6760,6760,6760,6760,126
|
|
20240712,100500,427922700,6750,6750,6750,6750,23
|
|
20240712,100400,427767450,6750,6760,6760,6750,13
|
|
20240712,100300,427679600,6750,6750,6750,6750,276
|
|
20240712,100200,425816600,6750,6750,6750,6750,13
|
|
20240712,100100,425728850,6750,6740,6750,6740,126
|
|
20240712,100000,424879220,6740,6740,6800,6740,518
|
|
20240712,095900,421368690,6800,6800,6800,6800,3
|
|
20240712,095800,421348290,6800,6760,6800,6760,1119
|
|
20240712,095700,413756570,6760,6730,6760,6720,17
|
|
20240712,095600,413642080,6730,6740,6740,6710,4404
|
|
20240712,095500,384061480,6740,6750,6760,6740,4687
|
|
20240712,095400,352428000,6760,6760,6760,6760,1035
|
|
20240712,095300,345431400,6760,6760,6760,6760,683
|
|
20240712,095200,340814320,6770,6770,6770,6760,806
|
|
20240712,095100,335365550,6770,6770,6770,6770,1358
|
|
20240712,095000,326171890,6770,6780,6780,6770,598
|
|
20240712,094900,322120730,6780,6800,6800,6770,1389
|
|
20240712,094800,312701980,6800,6810,6810,6800,1816
|
|
20240712,094700,300340620,6820,6820,6820,6820,57
|
|
20240712,094600,299951880,6820,6820,6820,6820,1013
|
|
20240712,094500,293043220,6830,6830,6830,6830,35
|
|
20240712,094400,292804170,6830,6830,6830,6830,26
|
|
20240712,094300,292626590,6820,6820,6820,6820,533
|
|
20240712,094200,288991530,6820,6820,6820,6820,92
|
|
20240712,094100,288364090,6820,6820,6820,6820,1340
|
|
20240712,094000,279225290,6820,6820,6820,6820,313
|
|
20240712,093900,277090630,6820,6830,6830,6820,98
|
|
20240712,093800,276422060,6830,6830,6830,6830,4
|
|
20240712,093700,276394740,6830,6860,6860,6830,1981
|
|
20240712,093600,262841520,6870,6870,6870,6870,13
|
|
20240712,093500,262752210,6880,6880,6880,6880,194
|
|
20240712,093400,261417490,6880,6880,6880,6880,0
|
|
20240712,093300,261417490,6880,6840,6880,6840,213
|
|
20240712,093200,259952090,6840,6850,6860,6840,1487
|
|
20240712,093100,249765300,6830,6840,6840,6830,514
|
|
20240712,093000,246249680,6850,6830,6850,6830,1544
|
|
20240712,092900,235690130,6840,6820,6840,6790,3635
|
|
20240712,092800,210952130,6840,6840,6850,6840,1037
|
|
20240712,092700,203858700,6840,6840,6840,6830,1040
|
|
20240712,092600,196755230,6840,6830,6840,6830,276
|
|
20240712,092500,194870020,6820,6820,6820,6820,208
|
|
20240712,092400,193451460,6820,6810,6820,6810,795
|
|
20240712,092300,188029690,6810,6810,6810,6810,27
|
|
20240712,092200,187845820,6810,6810,6810,6810,54
|
|
20240712,092100,187478080,6810,6810,6810,6810,204
|
|
20240712,092000,186088840,6820,6820,6820,6820,0
|
|
20240712,091900,186088840,6820,6820,6820,6820,8
|
|
20240712,091800,186034280,6820,6800,6820,6790,51
|
|
20240712,091700,185687220,6800,6790,6820,6790,9
|
|
20240712,091600,185625990,6800,6800,6800,6800,613
|
|
20240712,091500,181457590,6800,6790,6800,6780,697
|
|
20240712,091400,176730950,6780,6780,6780,6780,390
|
|
20240712,091300,174086750,6770,6780,6780,6770,1577
|
|
20240712,091200,163402720,6780,6800,6800,6780,4484
|
|
20240712,091100,132997860,6790,6830,6830,6790,813
|
|
20240712,091000,127476120,6830,6830,6830,6830,61
|
|
20240712,090900,127059490,6800,6800,6800,6800,635
|
|
20240712,090800,122741490,6830,6830,6830,6830,1000
|
|
20240712,090700,115911490,6830,6830,6830,6780,1558
|
|
20240712,090600,105326790,6820,6840,6840,6820,974
|
|
20240712,090500,98675060,6840,6840,6840,6840,2
|
|
20240712,090400,98661380,6840,6850,6850,6840,1807
|
|
20240712,090300,86293640,6860,6870,6870,6860,1260
|
|
20240712,090200,77650010,6870,6970,6970,6870,6301
|
|
20240712,090100,34277550,6970,6910,6980,6910,3512
|
|
20240712,090000,9902880,6870,6910,6910,6870,1437
|