614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191100,2002144010,3375,3375,3375,3375,4186
|
|
20240712,191000,2002144010,3375,3375,3375,3375,0
|
|
20240712,190900,2002144010,3375,3375,3375,3375,0
|
|
20240712,190800,2002144010,3375,3375,3375,3375,0
|
|
20240712,190700,2002144010,3375,3375,3375,3375,0
|
|
20240712,190600,2002144010,3375,3375,3375,3375,0
|
|
20240712,190500,2002144010,3375,3375,3375,3375,0
|
|
20240712,190400,2002144010,3375,3375,3375,3375,0
|
|
20240712,190300,2002144010,3375,3375,3375,3375,0
|
|
20240712,190200,2002144010,3375,3375,3375,3375,0
|
|
20240712,190100,2002144010,3375,3375,3375,3375,0
|
|
20240712,190000,2002144010,3375,3375,3375,3375,0
|
|
20240712,185900,2002144010,3375,3375,3375,3375,0
|
|
20240712,185800,2002144010,3375,3375,3375,3375,0
|
|
20240712,185700,2002144010,3375,3375,3375,3375,0
|
|
20240712,185600,2002144010,3375,3375,3375,3375,0
|
|
20240712,185500,2002144010,3375,3375,3375,3375,0
|
|
20240712,185400,2002144010,3375,3375,3375,3375,0
|
|
20240712,185300,2002144010,3375,3375,3375,3375,0
|
|
20240712,185200,2002144010,3375,3375,3375,3375,0
|
|
20240712,185100,2002144010,3375,3375,3375,3375,0
|
|
20240712,185000,2002144010,3375,3375,3375,3375,0
|
|
20240712,184900,2002144010,3375,3375,3375,3375,0
|
|
20240712,184800,2002144010,3375,3375,3375,3375,0
|
|
20240712,184700,2002144010,3375,3375,3375,3375,0
|
|
20240712,184600,2002144010,3375,3375,3375,3375,0
|
|
20240712,184500,2002144010,3375,3375,3375,3375,0
|
|
20240712,184400,2002144010,3375,3375,3375,3375,0
|
|
20240712,184300,2002144010,3375,3375,3375,3375,0
|
|
20240712,184200,2002144010,3375,3375,3375,3375,0
|
|
20240712,184100,2002144010,3375,3375,3375,3375,4186
|
|
20240712,184000,2002144010,3375,3375,3375,3375,0
|
|
20240712,183900,2002144010,3375,3375,3375,3375,0
|
|
20240712,183800,2002144010,3375,3375,3375,3375,0
|
|
20240712,183700,2002144010,3375,3375,3375,3375,0
|
|
20240712,183600,2002144010,3375,3375,3375,3375,0
|
|
20240712,183500,2002144010,3375,3375,3375,3375,0
|
|
20240712,183400,2002144010,3375,3375,3375,3375,0
|
|
20240712,183300,2002144010,3375,3375,3375,3375,0
|
|
20240712,183200,2002144010,3375,3375,3375,3375,0
|
|
20240712,183100,2002144010,3375,3375,3375,3375,0
|
|
20240712,183000,2002144010,3375,3375,3375,3375,0
|
|
20240712,182900,2002144010,3375,3375,3375,3375,0
|
|
20240712,182800,2002144010,3375,3375,3375,3375,0
|
|
20240712,182700,2002144010,3375,3375,3375,3375,0
|
|
20240712,182600,2002144010,3375,3375,3375,3375,0
|
|
20240712,182500,2002144010,3375,3375,3375,3375,0
|
|
20240712,182400,2002144010,3375,3375,3375,3375,0
|
|
20240712,182300,2002144010,3375,3375,3375,3375,0
|
|
20240712,182200,2002144010,3375,3375,3375,3375,0
|
|
20240712,182100,2002144010,3375,3375,3375,3375,0
|
|
20240712,182000,2002144010,3375,3375,3375,3375,0
|
|
20240712,181900,2002144010,3375,3375,3375,3375,0
|
|
20240712,181800,2002144010,3375,3375,3375,3375,0
|
|
20240712,181700,2002144010,3375,3375,3375,3375,0
|
|
20240712,181600,2002144010,3375,3375,3375,3375,0
|
|
20240712,181500,2002144010,3375,3375,3375,3375,0
|
|
20240712,181400,2002144010,3375,3375,3375,3375,0
|
|
20240712,181300,2002144010,3375,3375,3375,3375,0
|
|
20240712,181200,2002144010,3375,3375,3375,3375,0
|
|
20240712,181100,2002144010,3375,3375,3375,3375,4186
|
|
20240712,181000,2002144010,3375,3375,3375,3375,0
|
|
20240712,180900,2002144010,3375,3375,3375,3375,0
|
|
20240712,180800,2002144010,3375,3375,3375,3375,0
|
|
20240712,180700,2002144010,3375,3375,3375,3375,0
|
|
20240712,180600,2002144010,3375,3375,3375,3375,0
|
|
20240712,180500,2002144010,3375,3375,3375,3375,0
|
|
20240712,180400,2002144010,3375,3375,3375,3375,0
|
|
20240712,180300,2002144010,3375,3375,3375,3375,0
|
|
20240712,180200,2002144010,3375,3375,3375,3375,0
|
|
20240712,180100,2002144010,3375,3375,3375,3375,0
|
|
20240712,180000,2002144010,3375,3375,3375,3375,0
|
|
20240712,175900,2002144010,3375,3375,3375,3375,0
|
|
20240712,175800,2002144010,3375,3375,3375,3375,0
|
|
20240712,175700,2002144010,3375,3375,3375,3375,0
|
|
20240712,175600,2002144010,3375,3375,3375,3375,0
|
|
20240712,175500,2002144010,3375,3375,3375,3375,0
|
|
20240712,175400,2002144010,3375,3375,3375,3375,0
|
|
20240712,175300,2002144010,3375,3375,3375,3375,0
|
|
20240712,175200,2002144010,3375,3375,3375,3375,0
|
|
20240712,175100,2002144010,3375,3375,3375,3375,0
|
|
20240712,175000,2002144010,3375,3375,3375,3375,0
|
|
20240712,174900,2002144010,3375,3375,3375,3375,0
|
|
20240712,174800,2002144010,3375,3375,3375,3375,0
|
|
20240712,174700,2002144010,3375,3375,3375,3375,0
|
|
20240712,174600,2002144010,3375,3375,3375,3375,0
|
|
20240712,174500,2002144010,3375,3375,3375,3375,0
|
|
20240712,174400,2002144010,3375,3375,3375,3375,0
|
|
20240712,174300,2002144010,3375,3375,3375,3375,0
|
|
20240712,174200,2002144010,3375,3375,3375,3375,0
|
|
20240712,174100,2002144010,3375,3375,3375,3375,4186
|
|
20240712,174000,2002144010,3375,3375,3375,3375,0
|
|
20240712,173900,2002144010,3375,3375,3375,3375,0
|
|
20240712,173800,2002144010,3375,3375,3375,3375,0
|
|
20240712,173700,2002144010,3375,3375,3375,3375,0
|
|
20240712,173600,2002144010,3375,3375,3375,3375,0
|
|
20240712,173500,2002144010,3375,3375,3375,3375,0
|
|
20240712,173400,2002144010,3375,3375,3375,3375,0
|
|
20240712,173300,2002144010,3375,3375,3375,3375,0
|
|
20240712,173200,2002144010,3375,3375,3375,3375,0
|
|
20240712,173100,2002144010,3375,3375,3375,3375,0
|
|
20240712,173000,2002144010,3375,3375,3375,3375,0
|
|
20240712,172900,2002144010,3375,3375,3375,3375,0
|
|
20240712,172800,2002144010,3375,3375,3375,3375,0
|
|
20240712,172700,2002144010,3375,3375,3375,3375,0
|
|
20240712,172600,2002144010,3375,3375,3375,3375,0
|
|
20240712,172500,2002144010,3375,3375,3375,3375,0
|
|
20240712,172400,2002144010,3375,3375,3375,3375,0
|
|
20240712,172300,2002144010,3375,3375,3375,3375,0
|
|
20240712,172200,2002144010,3375,3375,3375,3375,0
|
|
20240712,172100,2002144010,3375,3375,3375,3375,0
|
|
20240712,172000,2002144010,3375,3375,3375,3375,0
|
|
20240712,171900,2002144010,3375,3375,3375,3375,0
|
|
20240712,171800,2002144010,3375,3375,3375,3375,0
|
|
20240712,171700,2002144010,3375,3375,3375,3375,0
|
|
20240712,171600,2002144010,3375,3375,3375,3375,0
|
|
20240712,171500,2002144010,3375,3375,3375,3375,0
|
|
20240712,171400,2002144010,3375,3375,3375,3375,0
|
|
20240712,171300,2002144010,3375,3375,3375,3375,0
|
|
20240712,171200,2002144010,3375,3375,3375,3375,0
|
|
20240712,171100,2002144010,3375,3375,3375,3375,4186
|
|
20240712,171000,2002144010,3375,3375,3375,3375,0
|
|
20240712,170900,2002144010,3375,3375,3375,3375,0
|
|
20240712,170800,2002144010,3375,3375,3375,3375,0
|
|
20240712,170700,2002144010,3375,3375,3375,3375,0
|
|
20240712,170600,2002144010,3375,3375,3375,3375,0
|
|
20240712,170500,2002144010,3375,3375,3375,3375,0
|
|
20240712,170400,2002144010,3375,3375,3375,3375,0
|
|
20240712,170300,2002144010,3375,3375,3375,3375,0
|
|
20240712,170200,2002144010,3375,3375,3375,3375,0
|
|
20240712,170100,2002144010,3375,3375,3375,3375,0
|
|
20240712,170000,2002144010,3375,3375,3375,3375,0
|
|
20240712,165900,2002144010,3375,3375,3375,3375,0
|
|
20240712,165800,2002144010,3375,3375,3375,3375,0
|
|
20240712,165700,2002144010,3375,3375,3375,3375,0
|
|
20240712,165600,2002144010,3375,3375,3375,3375,0
|
|
20240712,165500,2002144010,3375,3375,3375,3375,0
|
|
20240712,165400,2002144010,3375,3375,3375,3375,0
|
|
20240712,165300,2002144010,3375,3375,3375,3375,0
|
|
20240712,165200,2002144010,3375,3375,3375,3375,0
|
|
20240712,165100,2002144010,3375,3375,3375,3375,0
|
|
20240712,165000,2002144010,3375,3375,3375,3375,0
|
|
20240712,164900,2002144010,3375,3375,3375,3375,0
|
|
20240712,164800,2002144010,3375,3375,3375,3375,0
|
|
20240712,164700,2002144010,3375,3375,3375,3375,0
|
|
20240712,164600,2002144010,3375,3375,3375,3375,0
|
|
20240712,164500,2002144010,3375,3375,3375,3375,0
|
|
20240712,164400,2002144010,3375,3375,3375,3375,0
|
|
20240712,164300,2002144010,3375,3375,3375,3375,0
|
|
20240712,164200,2002144010,3375,3375,3375,3375,0
|
|
20240712,164100,2002144010,3375,3375,3375,3375,4186
|
|
20240712,164000,2002144010,3375,3375,3375,3375,0
|
|
20240712,163900,2002144010,3375,3375,3375,3375,0
|
|
20240712,163800,2002144010,3375,3375,3375,3375,0
|
|
20240712,163700,2002144010,3375,3375,3375,3375,0
|
|
20240712,163600,2002144010,3375,3375,3375,3375,0
|
|
20240712,163500,2002144010,3375,3375,3375,3375,0
|
|
20240712,163400,2002144010,3375,3375,3375,3375,0
|
|
20240712,163300,2002144010,3375,3375,3375,3375,0
|
|
20240712,163200,2002144010,3375,3375,3375,3375,0
|
|
20240712,163100,2002144010,3375,3375,3375,3375,0
|
|
20240712,163000,2002144010,3375,3375,3375,3375,0
|
|
20240712,162900,2002144010,3375,3375,3375,3375,0
|
|
20240712,162800,2002144010,3375,3375,3375,3375,0
|
|
20240712,162700,2002144010,3375,3375,3375,3375,0
|
|
20240712,162600,2002144010,3375,3375,3375,3375,0
|
|
20240712,162500,2002144010,3375,3375,3375,3375,0
|
|
20240712,162400,2002144010,3375,3375,3375,3375,0
|
|
20240712,162300,2002144010,3375,3375,3375,3375,0
|
|
20240712,162200,2002144010,3375,3375,3375,3375,0
|
|
20240712,162100,2002144010,3375,3375,3375,3375,0
|
|
20240712,162000,2002144010,3375,3375,3375,3375,0
|
|
20240712,161900,2002144010,3375,3375,3375,3375,0
|
|
20240712,161800,2002144010,3375,3375,3375,3375,0
|
|
20240712,161700,2002144010,3375,3375,3375,3375,0
|
|
20240712,161600,2002144010,3375,3375,3375,3375,0
|
|
20240712,161500,2002144010,3375,3375,3375,3375,0
|
|
20240712,161400,2002144010,3375,3375,3375,3375,0
|
|
20240712,161300,2002144010,3375,3375,3375,3375,0
|
|
20240712,161200,2002144010,3375,3375,3375,3375,0
|
|
20240712,161100,2002144010,3375,3375,3375,3375,4186
|
|
20240712,161000,2002144010,3375,3375,3375,3375,0
|
|
20240712,160900,2002144010,3375,3375,3375,3375,0
|
|
20240712,160800,2002144010,3375,3375,3375,3375,0
|
|
20240712,160700,2002144010,3375,3375,3375,3375,0
|
|
20240712,160600,2002144010,3375,3375,3375,3375,0
|
|
20240712,160500,2002144010,3375,3375,3375,3375,0
|
|
20240712,160400,2002144010,3375,3375,3375,3375,0
|
|
20240712,160300,2002144010,3375,3375,3375,3375,0
|
|
20240712,160200,2002144010,3375,3375,3375,3375,0
|
|
20240712,160100,2002144010,3375,3375,3375,3375,0
|
|
20240712,160000,2002144010,3375,3375,3375,3375,0
|
|
20240712,155900,2002144010,3375,3375,3375,3375,0
|
|
20240712,155800,2002144010,3375,3375,3375,3375,0
|
|
20240712,155700,2002144010,3375,3375,3375,3375,0
|
|
20240712,155600,2002144010,3375,3375,3375,3375,0
|
|
20240712,155500,2002144010,3375,3375,3375,3375,0
|
|
20240712,155400,2002144010,3375,3375,3375,3375,0
|
|
20240712,155300,2002144010,3375,3375,3375,3375,0
|
|
20240712,155200,2002144010,3375,3375,3375,3375,0
|
|
20240712,155100,2002144010,3375,3375,3375,3375,0
|
|
20240712,155000,2002144010,3375,3375,3375,3375,0
|
|
20240712,154900,2002144010,3375,3375,3375,3375,0
|
|
20240712,154800,2002144010,3375,3375,3375,3375,0
|
|
20240712,154700,2002144010,3375,3375,3375,3375,0
|
|
20240712,154600,2002144010,3375,3375,3375,3375,0
|
|
20240712,154500,2002144010,3375,3375,3375,3375,0
|
|
20240712,154400,2002144010,3375,3375,3375,3375,0
|
|
20240712,154300,2002144010,3375,3375,3375,3375,0
|
|
20240712,154200,2002144010,3375,3375,3375,3375,0
|
|
20240712,154100,2002144010,3375,3375,3375,3375,4186
|
|
20240712,154000,2002144010,3375,3375,3375,3375,0
|
|
20240712,153900,2002144010,3375,3375,3375,3375,0
|
|
20240712,153800,2002144010,3375,3375,3375,3375,0
|
|
20240712,153700,2002144010,3375,3375,3375,3375,0
|
|
20240712,153600,2002144010,3375,3375,3375,3375,0
|
|
20240712,153500,2002144010,3375,3375,3375,3375,0
|
|
20240712,153400,2002144010,3375,3375,3375,3375,0
|
|
20240712,153300,2002144010,3375,3375,3375,3375,0
|
|
20240712,153200,2002144010,3375,3375,3375,3375,0
|
|
20240712,153100,2002144010,3375,3375,3375,3375,0
|
|
20240712,153000,2002144010,3375,3375,3375,3375,4186
|
|
20240712,152900,1988016260,3380,3380,3380,3380,0
|
|
20240712,152800,1988016260,3380,3380,3380,3380,0
|
|
20240712,152700,1988016260,3380,3380,3380,3380,0
|
|
20240712,152600,1988016260,3380,3380,3380,3380,0
|
|
20240712,152500,1988016260,3380,3380,3380,3380,0
|
|
20240712,152400,1988016260,3380,3380,3380,3380,0
|
|
20240712,152300,1988016260,3380,3380,3380,3380,0
|
|
20240712,152200,1988016260,3380,3380,3380,3380,0
|
|
20240712,152100,1988016260,3380,3380,3380,3380,0
|
|
20240712,152000,1988016260,3380,3380,3380,3380,0
|
|
20240712,151900,1988016260,3380,3385,3385,3375,2646
|
|
20240712,151800,1979085385,3385,3380,3385,3380,77
|
|
20240712,151700,1978825100,3380,3380,3380,3375,315
|
|
20240712,151600,1977761900,3380,3380,3380,3375,7
|
|
20240712,151500,1977738245,3380,3380,3380,3380,107
|
|
20240712,151400,1977376585,3380,3370,3385,3370,2124
|
|
20240712,151300,1970203900,3380,3380,3380,3380,1
|
|
20240712,151200,1970200520,3380,3370,3380,3370,53
|
|
20240712,151100,1970021390,3380,3370,3380,3370,586
|
|
20240712,151000,1968046520,3370,3385,3385,3370,238
|
|
20240712,150900,1967242545,3385,3385,3385,3385,21
|
|
20240712,150800,1967171460,3390,3390,3390,3390,0
|
|
20240712,150700,1967171460,3390,3390,3390,3390,15
|
|
20240712,150600,1967120610,3390,3390,3390,3390,314
|
|
20240712,150500,1966056150,3390,3380,3390,3380,1001
|
|
20240712,150400,1962672750,3370,3380,3380,3370,601
|
|
20240712,150300,1960647370,3385,3380,3385,3380,2191
|
|
20240712,150200,1953236790,3380,3380,3380,3380,23
|
|
20240712,150100,1953159050,3380,3380,3380,3380,0
|
|
20240712,150000,1953159050,3380,3380,3380,3380,200
|
|
20240712,145900,1952483050,3370,3370,3375,3370,1404
|
|
20240712,145800,1947750570,3370,3370,3370,3365,4775
|
|
20240712,145700,1931682185,3370,3370,3370,3370,41
|
|
20240712,145600,1931544015,3365,3365,3365,3365,2
|
|
20240712,145500,1931537285,3365,3370,3370,3365,121
|
|
20240712,145400,1931129520,3365,3365,3365,3365,147
|
|
20240712,145300,1930634865,3365,3365,3365,3365,2104
|
|
20240712,145200,1923554905,3365,3365,3365,3365,8
|
|
20240712,145100,1923527985,3370,3370,3370,3370,0
|
|
20240712,145000,1923527985,3370,3370,3370,3370,0
|
|
20240712,144900,1923527985,3370,3370,3370,3370,0
|
|
20240712,144800,1923527985,3370,3370,3370,3370,58
|
|
20240712,144700,1923332525,3370,3370,3370,3370,0
|
|
20240712,144600,1923332525,3370,3370,3370,3370,5
|
|
20240712,144500,1923315675,3370,3370,3370,3370,0
|
|
20240712,144400,1923315675,3370,3380,3380,3370,2218
|
|
20240712,144300,1915837620,3380,3380,3380,3380,0
|
|
20240712,144200,1915837620,3380,3380,3380,3380,0
|
|
20240712,144100,1915837620,3380,3370,3380,3370,629
|
|
20240712,144000,1913715630,3370,3365,3370,3365,1763
|
|
20240712,143900,1907778570,3365,3365,3365,3365,175
|
|
20240712,143800,1907189695,3365,3365,3365,3365,45
|
|
20240712,143700,1907038270,3370,3370,3370,3370,245
|
|
20240712,143600,1906212620,3375,3380,3380,3375,2
|
|
20240712,143500,1906205865,3380,3380,3380,3380,0
|
|
20240712,143400,1906205865,3380,3380,3380,3380,0
|
|
20240712,143300,1906205865,3380,3380,3380,3380,10
|
|
20240712,143200,1906172065,3380,3380,3380,3380,0
|
|
20240712,143100,1906172065,3380,3380,3380,3380,501
|
|
20240712,143000,1904478685,3380,3380,3380,3380,200
|
|
20240712,142900,1903802685,3380,3380,3380,3380,0
|
|
20240712,142800,1903802685,3380,3380,3380,3380,250
|
|
20240712,142700,1902957685,3380,3380,3380,3380,2506
|
|
20240712,142600,1894487405,3380,3380,3380,3380,13
|
|
20240712,142500,1894443465,3380,3380,3380,3380,6
|
|
20240712,142400,1894423185,3380,3380,3380,3380,0
|
|
20240712,142300,1894423185,3380,3360,3380,3360,53
|
|
20240712,142200,1894244605,3380,3380,3380,3380,0
|
|
20240712,142100,1894244605,3380,3380,3380,3380,1000
|
|
20240712,142000,1890864605,3370,3370,3370,3370,149
|
|
20240712,141900,1890362475,3370,3370,3370,3370,0
|
|
20240712,141800,1890362475,3370,3370,3370,3370,0
|
|
20240712,141700,1890362475,3370,3375,3375,3370,969
|
|
20240712,141600,1887096820,3375,3365,3375,3365,2143
|
|
20240712,141500,1879880925,3370,3370,3370,3370,0
|
|
20240712,141400,1879880925,3370,3365,3370,3365,5
|
|
20240712,141300,1879864095,3365,3365,3365,3365,220
|
|
20240712,141200,1879123795,3365,3365,3365,3365,1
|
|
20240712,141100,1879120430,3370,3370,3370,3370,200
|
|
20240712,141000,1878446430,3370,3355,3370,3355,202
|
|
20240712,140900,1877765750,3350,3350,3350,3350,1500
|
|
20240712,140800,1872740750,3360,3360,3360,3360,449
|
|
20240712,140700,1871232110,3350,3355,3355,3350,2633
|
|
20240712,140600,1862409355,3355,3355,3355,3355,5
|
|
20240712,140500,1862392580,3355,3355,3355,3355,29
|
|
20240712,140400,1862295285,3355,3355,3355,3355,100
|
|
20240712,140300,1861959785,3350,3350,3350,3350,332
|
|
20240712,140200,1860847585,3350,3350,3350,3350,20
|
|
20240712,140100,1860780585,3350,3350,3350,3350,840
|
|
20240712,140000,1857966585,3350,3355,3355,3350,1327
|
|
20240712,135900,1853520635,3355,3355,3355,3355,10
|
|
20240712,135800,1853487085,3350,3350,3350,3350,852
|
|
20240712,135700,1850632885,3350,3350,3350,3350,0
|
|
20240712,135600,1850632885,3350,3350,3350,3350,0
|
|
20240712,135500,1850632885,3350,3355,3355,3350,137
|
|
20240712,135400,1850173750,3350,3350,3350,3350,5288
|
|
20240712,135300,1832458950,3350,3355,3355,3345,156
|
|
20240712,135200,1831936125,3350,3350,3350,3350,0
|
|
20240712,135100,1831936125,3350,3350,3350,3350,0
|
|
20240712,135000,1831936125,3350,3350,3350,3350,16
|
|
20240712,134900,1831882525,3345,3345,3345,3345,1310
|
|
20240712,134800,1827500575,3345,3345,3345,3345,0
|
|
20240712,134700,1827500575,3345,3345,3345,3345,11
|
|
20240712,134600,1827463780,3340,3340,3340,3340,78
|
|
20240712,134500,1827203260,3335,3340,3340,3335,100
|
|
20240712,134400,1826869730,3340,3340,3340,3340,509
|
|
20240712,134300,1825169670,3340,3340,3340,3340,500
|
|
20240712,134200,1823499670,3345,3345,3345,3345,9
|
|
20240712,134100,1823469565,3335,3335,3335,3335,0
|
|
20240712,134000,1823469565,3335,3335,3340,3335,1501
|
|
20240712,133900,1818461220,3335,3335,3335,3335,0
|
|
20240712,133800,1818461220,3335,3335,3335,3335,0
|
|
20240712,133700,1818461220,3335,3335,3335,3335,0
|
|
20240712,133600,1818461220,3335,3335,3335,3335,114
|
|
20240712,133500,1818081030,3330,3335,3335,3330,3615
|
|
20240712,133400,1806039010,3335,3335,3335,3335,0
|
|
20240712,133300,1806039010,3335,3335,3335,3335,0
|
|
20240712,133200,1806039010,3335,3335,3335,3335,25
|
|
20240712,133100,1805955635,3345,3345,3345,3345,25
|
|
20240712,133000,1805872010,3330,3330,3330,3330,0
|
|
20240712,132900,1805872010,3330,3340,3340,3330,2
|
|
20240712,132800,1805865340,3335,3335,3335,3335,0
|
|
20240712,132700,1805865340,3335,3340,3340,3335,4742
|
|
20240712,132600,1790049500,3340,3340,3340,3340,1789
|
|
20240712,132500,1784074240,3340,3340,3340,3340,0
|
|
20240712,132400,1784074240,3340,3345,3345,3340,3367
|
|
20240712,132300,1772825735,3345,3345,3345,3345,500
|
|
20240712,132200,1771153235,3345,3345,3345,3345,100
|
|
20240712,132100,1770818735,3345,3345,3345,3345,206
|
|
20240712,132000,1770129665,3345,3345,3345,3345,0
|
|
20240712,131900,1770129665,3345,3345,3345,3345,1032
|
|
20240712,131800,1766677625,3345,3345,3345,3345,0
|
|
20240712,131700,1766677625,3345,3350,3350,3345,912
|
|
20240712,131600,1763626980,3345,3345,3345,3345,0
|
|
20240712,131500,1763626980,3345,3345,3345,3345,50
|
|
20240712,131400,1763459730,3345,3345,3345,3345,1
|
|
20240712,131300,1763456385,3345,3345,3345,3345,19
|
|
20240712,131200,1763392830,3345,3345,3345,3345,239
|
|
20240712,131100,1762593375,3345,3345,3345,3345,854
|
|
20240712,131000,1759736745,3355,3350,3355,3350,3473
|
|
20240712,130900,1748102185,3345,3345,3345,3345,700
|
|
20240712,130800,1745760685,3355,3345,3355,3345,966
|
|
20240712,130700,1742529405,3345,3345,3345,3345,249
|
|
20240712,130600,1741696500,3345,3350,3350,3345,1281
|
|
20240712,130500,1737405450,3350,3355,3355,3350,543
|
|
20240712,130400,1735583690,3360,3360,3360,3360,2
|
|
20240712,130300,1735576970,3360,3360,3360,3360,100
|
|
20240712,130200,1735240970,3360,3360,3360,3360,15
|
|
20240712,130100,1735190570,3370,3355,3370,3355,535
|
|
20240712,130000,1733395630,3365,3365,3365,3365,1
|
|
20240712,125900,1733392265,3360,3365,3365,3360,1551
|
|
20240712,125800,1728180655,3355,3355,3355,3355,0
|
|
20240712,125700,1728180655,3355,3355,3355,3355,300
|
|
20240712,125600,1727174155,3355,3355,3355,3355,1
|
|
20240712,125500,1727170800,3370,3370,3370,3370,0
|
|
20240712,125400,1727170800,3370,3370,3370,3370,1
|
|
20240712,125300,1727167430,3355,3355,3355,3355,1003
|
|
20240712,125200,1723802365,3370,3355,3370,3350,4225
|
|
20240712,125100,1709638810,3365,3360,3365,3360,481
|
|
20240712,125000,1708022495,3355,3360,3360,3355,2609
|
|
20240712,124900,1699266970,3370,3360,3370,3360,46
|
|
20240712,124800,1699112400,3360,3365,3365,3360,1802
|
|
20240712,124700,1693056680,3370,3375,3375,3365,950
|
|
20240712,124600,1689857895,3375,3375,3375,3375,2
|
|
20240712,124500,1689851145,3365,3370,3370,3365,3469
|
|
20240712,124400,1678173065,3370,3375,3375,3370,657
|
|
20240712,124300,1675958965,3370,3370,3370,3370,534
|
|
20240712,124200,1674159385,3370,3370,3370,3370,206
|
|
20240712,124100,1673465165,3370,3370,3370,3370,760
|
|
20240712,124000,1670903965,3365,3365,3365,3365,551
|
|
20240712,123900,1669049850,3365,3365,3365,3365,3
|
|
20240712,123800,1669039755,3365,3355,3365,3355,1165
|
|
20240712,123700,1665119540,3355,3355,3355,3355,0
|
|
20240712,123600,1665119540,3355,3355,3355,3355,0
|
|
20240712,123500,1665119540,3355,3355,3360,3355,446
|
|
20240712,123400,1663623205,3360,3365,3365,3360,51
|
|
20240712,123300,1663451745,3365,3365,3365,3365,3
|
|
20240712,123200,1663441650,3365,3365,3365,3365,20
|
|
20240712,123100,1663374350,3370,3355,3370,3355,4
|
|
20240712,123000,1663360900,3355,3365,3365,3355,1417
|
|
20240712,122900,1658605075,3365,3375,3375,3365,880
|
|
20240712,122800,1655642345,3370,3370,3370,3370,100
|
|
20240712,122700,1655305345,3370,3370,3370,3370,40
|
|
20240712,122600,1655170545,3370,3380,3380,3370,458
|
|
20240712,122500,1653625790,3375,3380,3380,3375,786
|
|
20240712,122400,1650971860,3385,3385,3385,3385,1
|
|
20240712,122300,1650968475,3390,3390,3390,3390,278
|
|
20240712,122200,1650026055,3390,3390,3390,3390,0
|
|
20240712,122100,1650026055,3390,3385,3390,3385,458
|
|
20240712,122000,1648473935,3380,3380,3380,3380,78
|
|
20240712,121900,1648210295,3385,3385,3385,3385,5
|
|
20240712,121800,1648193370,3390,3390,3390,3390,0
|
|
20240712,121700,1648193370,3390,3385,3390,3385,1983
|
|
20240712,121600,1641480910,3385,3390,3390,3385,26
|
|
20240712,121500,1641392895,3390,3400,3400,3390,77
|
|
20240712,121400,1641131375,3400,3400,3400,3400,5
|
|
20240712,121300,1641114375,3385,3385,3385,3385,0
|
|
20240712,121200,1641114375,3385,3385,3395,3385,816
|
|
20240712,121100,1638344225,3395,3395,3395,3395,1
|
|
20240712,121000,1638340830,3380,3390,3390,3380,1390
|
|
20240712,120900,1633642620,3385,3385,3385,3385,53
|
|
20240712,120800,1633463215,3385,3380,3385,3380,1517
|
|
20240712,120700,1628335490,3375,3375,3375,3375,150
|
|
20240712,120600,1627829240,3375,3380,3380,3375,104
|
|
20240712,120500,1627477740,3380,3380,3380,3380,5
|
|
20240712,120400,1627460840,3380,3380,3380,3380,28
|
|
20240712,120300,1627366200,3380,3380,3380,3380,100
|
|
20240712,120200,1627028200,3380,3380,3380,3380,603
|
|
20240712,120100,1624990060,3380,3370,3380,3370,2400
|
|
20240712,120000,1616890085,3375,3375,3375,3375,1
|
|
20240712,115900,1616886710,3370,3375,3375,3370,798
|
|
20240712,115800,1614193910,3375,3380,3380,3375,347
|
|
20240712,115700,1613021735,3380,3380,3380,3380,774
|
|
20240712,115600,1610405615,3385,3385,3385,3385,51
|
|
20240712,115500,1610232980,3385,3385,3385,3385,0
|
|
20240712,115400,1610232980,3385,3390,3390,3385,174
|
|
20240712,115300,1609643665,3390,3390,3390,3390,501
|
|
20240712,115200,1607945275,3400,3400,3400,3400,13
|
|
20240712,115100,1607901075,3400,3405,3405,3400,559
|
|
20240712,115000,1606000180,3405,3405,3405,3405,221
|
|
20240712,114900,1605247675,3405,3400,3405,3395,4308
|
|
20240712,114800,1590600320,3400,3400,3400,3400,2695
|
|
20240712,114700,1581437320,3400,3400,3400,3400,3535
|
|
20240712,114600,1569418320,3405,3405,3405,3405,23
|
|
20240712,114500,1569340005,3410,3415,3415,3410,8334
|
|
20240712,114400,1540895905,3415,3415,3415,3415,1053
|
|
20240712,114300,1537299910,3420,3420,3420,3420,2
|
|
20240712,114200,1537293070,3420,3420,3420,3420,2644
|
|
20240712,114100,1528250590,3420,3420,3420,3420,0
|
|
20240712,114000,1528250590,3420,3415,3420,3415,4437
|
|
20240712,113900,1513090490,3415,3415,3415,3415,200
|
|
20240712,113800,1512407490,3420,3415,3420,3415,2
|
|
20240712,113700,1512400655,3420,3420,3420,3420,241
|
|
20240712,113600,1511576435,3420,3420,3420,3420,1
|
|
20240712,113500,1511573015,3420,3420,3420,3420,23
|
|
20240712,113400,1511494355,3415,3430,3430,3415,6142
|
|
20240712,113300,1490442350,3440,3440,3440,3440,13
|
|
20240712,113200,1490397630,3445,3445,3445,3445,81
|
|
20240712,113100,1490118585,3445,3420,3445,3415,925
|
|
20240712,113000,1486937890,3420,3440,3440,3420,3189
|
|
20240712,112900,1476027770,3435,3430,3435,3430,845
|
|
20240712,112800,1473128810,3415,3430,3430,3410,7779
|
|
20240712,112700,1446485780,3430,3435,3435,3430,258
|
|
20240712,112600,1445600280,3435,3430,3435,3430,1741
|
|
20240712,112500,1439628045,3430,3430,3430,3430,47
|
|
20240712,112400,1439466835,3410,3410,3410,3410,0
|
|
20240712,112300,1439466835,3410,3430,3430,3410,209
|
|
20240712,112200,1438752745,3420,3420,3420,3420,200
|
|
20240712,112100,1438068745,3430,3430,3430,3430,200
|
|
20240712,112000,1437382745,3425,3425,3425,3425,253
|
|
20240712,111900,1436516220,3425,3410,3425,3410,7604
|
|
20240712,111800,1410571545,3405,3405,3405,3405,825
|
|
20240712,111700,1407762420,3405,3405,3405,3400,677
|
|
20240712,111600,1405458335,3405,3405,3405,3405,11
|
|
20240712,111500,1405420880,3405,3390,3405,3390,903
|
|
20240712,111400,1402358605,3390,3390,3390,3380,797
|
|
20240712,111300,1399662725,3380,3390,3390,3380,750
|
|
20240712,111200,1397125725,3390,3390,3390,3390,4
|
|
20240712,111100,1397112165,3390,3390,3390,3390,586
|
|
20240712,111000,1395125625,3375,3375,3375,3375,505
|
|
20240712,110900,1393421250,3375,3380,3380,3375,334
|
|
20240712,110800,1392292345,3380,3390,3390,3380,3450
|
|
20240712,110700,1380625545,3390,3400,3400,3390,1636
|
|
20240712,110600,1375078445,3400,3400,3400,3400,0
|
|
20240712,110500,1375078445,3400,3395,3400,3395,3358
|
|
20240712,110400,1363676410,3410,3410,3410,3410,0
|
|
20240712,110300,1363676410,3410,3405,3410,3405,1000
|
|
20240712,110200,1360269965,3405,3405,3405,3405,0
|
|
20240712,110100,1360269965,3405,3405,3405,3405,0
|
|
20240712,110000,1360269965,3405,3405,3405,3400,95
|
|
20240712,105900,1359946505,3405,3400,3405,3400,607
|
|
20240712,105800,1357882690,3390,3370,3400,3370,2351
|
|
20240712,105700,1349916400,3370,3370,3370,3370,10
|
|
20240712,105600,1349882700,3370,3365,3370,3365,328
|
|
20240712,105500,1348777590,3365,3365,3365,3365,24
|
|
20240712,105400,1348696830,3365,3365,3365,3365,998
|
|
20240712,105300,1345338560,3365,3370,3370,3365,4
|
|
20240712,105200,1345325090,3370,3370,3370,3370,20
|
|
20240712,105100,1345257690,3370,3370,3370,3370,151
|
|
20240712,105000,1344748820,3370,3380,3385,3370,1952
|
|
20240712,104900,1338155640,3380,3380,3380,3380,0
|
|
20240712,104800,1338155640,3380,3360,3380,3360,1080
|
|
20240712,104700,1334521030,3365,3375,3375,3365,863
|
|
20240712,104600,1331616635,3375,3380,3380,3370,1563
|
|
20240712,104500,1326346020,3380,3390,3390,3380,2787
|
|
20240712,104400,1316915185,3390,3385,3390,3385,4599
|
|
20240712,104300,1301347070,3390,3390,3390,3390,16
|
|
20240712,104200,1301292830,3390,3385,3390,3385,206
|
|
20240712,104100,1300595515,3390,3390,3390,3390,59
|
|
20240712,104000,1300395505,3375,3380,3390,3375,342
|
|
20240712,103900,1299240420,3375,3375,3375,3375,0
|
|
20240712,103800,1299240420,3375,3375,3375,3375,0
|
|
20240712,103700,1299240420,3375,3375,3375,3375,50
|
|
20240712,103600,1299071670,3400,3400,3400,3395,250
|
|
20240712,103500,1298221680,3400,3385,3400,3385,7473
|
|
20240712,103400,1272847245,3370,3370,3370,3370,0
|
|
20240712,103300,1272847245,3370,3370,3370,3370,0
|
|
20240712,103200,1272847245,3370,3380,3380,3370,400
|
|
20240712,103100,1271496745,3370,3370,3370,3370,0
|
|
20240712,103000,1271496745,3370,3370,3370,3370,0
|
|
20240712,102900,1271496745,3370,3370,3370,3370,3002
|
|
20240712,102800,1261380005,3365,3380,3390,3365,1169
|
|
20240712,102700,1257435220,3380,3390,3390,3380,174
|
|
20240712,102600,1256846600,3380,3380,3380,3380,25
|
|
20240712,102500,1256762100,3380,3380,3380,3380,1100
|
|
20240712,102400,1253044100,3390,3390,3390,3390,120
|
|
20240712,102300,1252637300,3380,3380,3380,3380,347
|
|
20240712,102200,1251464440,3360,3360,3360,3360,0
|
|
20240712,102100,1251464440,3360,3360,3360,3360,0
|
|
20240712,102000,1251464440,3360,3360,3360,3360,154
|
|
20240712,101900,1250947000,3360,3360,3360,3360,1838
|
|
20240712,101800,1244771320,3350,3355,3360,3350,1507
|
|
20240712,101700,1239709925,3350,3335,3350,3330,7297
|
|
20240712,101600,1215406085,3335,3350,3350,3335,676
|
|
20240712,101500,1213146735,3355,3355,3355,3355,36
|
|
20240712,101400,1213025955,3360,3360,3360,3360,4363
|
|
20240712,101300,1198366275,3355,3340,3355,3340,4432
|
|
20240712,101200,1183505310,3340,3345,3345,3330,257
|
|
20240712,101100,1182646980,3345,3345,3345,3330,802
|
|
20240712,101000,1179971805,3330,3330,3340,3325,301
|
|
20240712,100900,1178969410,3330,3330,3330,3330,33
|
|
20240712,100800,1178859520,3345,3330,3345,3330,1743
|
|
20240712,100700,1173055300,3330,3300,3330,3295,521
|
|
20240712,100600,1171333635,3300,3315,3325,3255,23760
|
|
20240712,100500,1092827830,3315,3305,3315,3300,1841
|
|
20240712,100400,1086750460,3305,3305,3305,3300,6018
|
|
20240712,100300,1066869970,3305,3300,3325,3300,1581
|
|
20240712,100200,1061652145,3300,3305,3310,3300,7234
|
|
20240712,100100,1037770690,3325,3330,3330,3305,4156
|
|
20240712,100000,1023948425,3330,3345,3350,3330,2651
|
|
20240712,095900,1015088230,3350,3350,3350,3350,1037
|
|
20240712,095800,1011614280,3350,3350,3350,3330,386
|
|
20240712,095700,1010323895,3345,3330,3345,3330,1470
|
|
20240712,095600,1005413030,3345,3325,3345,3325,1107
|
|
20240712,095500,1001731955,3305,3305,3325,3300,831
|
|
20240712,095400,998977910,3300,3310,3310,3300,6483
|
|
20240712,095300,977560300,3305,3315,3320,3305,4345
|
|
20240712,095200,963179360,3320,3320,3320,3315,2001
|
|
20240712,095100,956539305,3320,3320,3330,3320,7202
|
|
20240712,095000,932626485,3330,3335,3335,3325,6545
|
|
20240712,094900,910834560,3345,3335,3345,3335,817
|
|
20240712,094800,908108365,3335,3345,3345,3335,2666
|
|
20240712,094700,899202130,3345,3360,3360,3345,7246
|
|
20240712,094600,874931015,3360,3350,3360,3350,10322
|
|
20240712,094500,840351680,3355,3360,3360,3355,6363
|
|
20240712,094400,818999750,3360,3390,3390,3360,5204
|
|
20240712,094300,801485335,3375,3375,3390,3365,337
|
|
20240712,094200,800346980,3375,3380,3395,3375,3218
|
|
20240712,094100,789429245,3380,3380,3385,3380,140
|
|
20240712,094000,788955605,3360,3380,3385,3360,7993
|
|
20240712,093900,762065680,3370,3385,3385,3370,2894
|
|
20240712,093800,752293055,3380,3385,3385,3380,238
|
|
20240712,093700,751488595,3380,3385,3390,3380,1148
|
|
20240712,093600,747605715,3385,3385,3385,3385,350
|
|
20240712,093500,746420965,3385,3390,3390,3385,427
|
|
20240712,093400,744975070,3390,3390,3390,3380,964
|
|
20240712,093300,741712140,3395,3380,3395,3380,76
|
|
20240712,093200,741454495,3395,3380,3395,3380,301
|
|
20240712,093100,740437100,3400,3380,3400,3380,6977
|
|
20240712,093000,716852280,3380,3380,3380,3370,2303
|
|
20240712,092900,709071910,3380,3390,3390,3380,1693
|
|
20240712,092800,703336970,3400,3390,3400,3390,1143
|
|
20240712,092700,699455800,3400,3400,3400,3390,1856
|
|
20240712,092600,693160730,3405,3400,3405,3400,527
|
|
20240712,092500,691368655,3400,3400,3405,3400,1514
|
|
20240712,092400,686219865,3400,3405,3405,3395,609
|
|
20240712,092300,684149270,3405,3380,3405,3380,3927
|
|
20240712,092200,670815925,3380,3390,3390,3370,742
|
|
20240712,092100,668303385,3380,3375,3380,3370,1484
|
|
20240712,092000,663292710,3375,3400,3400,3375,607
|
|
20240712,091900,661241055,3385,3385,3385,3385,1
|
|
20240712,091800,661237670,3385,3400,3400,3385,480
|
|
20240712,091700,659609120,3375,3380,3400,3375,3939
|
|
20240712,091600,646262275,3380,3390,3400,3380,2781
|
|
20240712,091500,636824715,3390,3385,3395,3380,1656
|
|
20240712,091400,631216185,3385,3385,3385,3360,1900
|
|
20240712,091300,624831260,3375,3350,3375,3350,5176
|
|
20240712,091200,607439690,3350,3360,3360,3350,9961
|
|
20240712,091100,574054695,3355,3370,3380,3355,5076
|
|
20240712,091000,556988300,3370,3375,3380,3370,3357
|
|
20240712,090900,545660535,3380,3400,3410,3380,3550
|
|
20240712,090800,533619715,3400,3355,3400,3350,18326
|
|
20240712,090700,471522070,3350,3370,3375,3350,8911
|
|
20240712,090600,441540360,3375,3395,3400,3375,11379
|
|
20240712,090500,403038875,3395,3420,3445,3395,18796
|
|
20240712,090400,338791625,3420,3420,3420,3400,5393
|
|
20240712,090300,320357585,3425,3420,3430,3390,10073
|
|
20240712,090200,286048590,3400,3365,3425,3365,22367
|
|
20240712,090100,210297275,3365,3365,3445,3330,37642
|
|
20240712,090000,83533185,3340,3320,3380,3320,25101
|