579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183600,217386870,7460,7460,7460,7460,1766
|
|
20240712,183500,217386870,7460,7460,7460,7460,0
|
|
20240712,183400,217386870,7460,7460,7460,7460,0
|
|
20240712,183300,217386870,7460,7460,7460,7460,0
|
|
20240712,183200,217386870,7460,7460,7460,7460,0
|
|
20240712,183100,217386870,7460,7460,7460,7460,0
|
|
20240712,183000,217386870,7460,7460,7460,7460,0
|
|
20240712,182900,217386870,7460,7460,7460,7460,0
|
|
20240712,182800,217386870,7460,7460,7460,7460,0
|
|
20240712,182700,217386870,7460,7460,7460,7460,0
|
|
20240712,182600,217386870,7460,7460,7460,7460,0
|
|
20240712,182500,217386870,7460,7460,7460,7460,0
|
|
20240712,182400,217386870,7460,7460,7460,7460,0
|
|
20240712,182300,217386870,7460,7460,7460,7460,0
|
|
20240712,182200,217386870,7460,7460,7460,7460,0
|
|
20240712,182100,217386870,7460,7460,7460,7460,0
|
|
20240712,182000,217386870,7460,7460,7460,7460,0
|
|
20240712,181900,217386870,7460,7460,7460,7460,0
|
|
20240712,181800,217386870,7460,7460,7460,7460,0
|
|
20240712,181700,217386870,7460,7460,7460,7460,0
|
|
20240712,181600,217386870,7460,7460,7460,7460,0
|
|
20240712,181500,217386870,7460,7460,7460,7460,0
|
|
20240712,181400,217386870,7460,7460,7460,7460,0
|
|
20240712,181300,217386870,7460,7460,7460,7460,0
|
|
20240712,181200,217386870,7460,7460,7460,7460,0
|
|
20240712,181100,217386870,7460,7460,7460,7460,0
|
|
20240712,181000,217386870,7460,7460,7460,7460,0
|
|
20240712,180900,217386870,7460,7460,7460,7460,0
|
|
20240712,180800,217386870,7460,7460,7460,7460,0
|
|
20240712,180700,217386870,7460,7460,7460,7460,0
|
|
20240712,180600,217386870,7460,7460,7460,7460,1766
|
|
20240712,180500,217386870,7460,7460,7460,7460,0
|
|
20240712,180400,217386870,7460,7460,7460,7460,0
|
|
20240712,180300,217386870,7460,7460,7460,7460,0
|
|
20240712,180200,217386870,7460,7460,7460,7460,0
|
|
20240712,180100,217386870,7460,7460,7460,7460,0
|
|
20240712,180000,217386870,7460,7460,7460,7460,0
|
|
20240712,175900,217386870,7460,7460,7460,7460,0
|
|
20240712,175800,217386870,7460,7460,7460,7460,0
|
|
20240712,175700,217386870,7460,7460,7460,7460,0
|
|
20240712,175600,217386870,7460,7460,7460,7460,0
|
|
20240712,175500,217386870,7460,7460,7460,7460,0
|
|
20240712,175400,217386870,7460,7460,7460,7460,0
|
|
20240712,175300,217386870,7460,7460,7460,7460,0
|
|
20240712,175200,217386870,7460,7460,7460,7460,0
|
|
20240712,175100,217386870,7460,7460,7460,7460,0
|
|
20240712,175000,217386870,7460,7460,7460,7460,0
|
|
20240712,174900,217386870,7460,7460,7460,7460,0
|
|
20240712,174800,217386870,7460,7460,7460,7460,0
|
|
20240712,174700,217386870,7460,7460,7460,7460,0
|
|
20240712,174600,217386870,7460,7460,7460,7460,0
|
|
20240712,174500,217386870,7460,7460,7460,7460,0
|
|
20240712,174400,217386870,7460,7460,7460,7460,0
|
|
20240712,174300,217386870,7460,7460,7460,7460,0
|
|
20240712,174200,217386870,7460,7460,7460,7460,0
|
|
20240712,174100,217386870,7460,7460,7460,7460,0
|
|
20240712,174000,217386870,7460,7460,7460,7460,0
|
|
20240712,173900,217386870,7460,7460,7460,7460,0
|
|
20240712,173800,217386870,7460,7460,7460,7460,0
|
|
20240712,173700,217386870,7460,7460,7460,7460,0
|
|
20240712,173600,217386870,7460,7460,7460,7460,1766
|
|
20240712,173500,217386870,7460,7460,7460,7460,0
|
|
20240712,173400,217386870,7460,7460,7460,7460,0
|
|
20240712,173300,217386870,7460,7460,7460,7460,0
|
|
20240712,173200,217386870,7460,7460,7460,7460,0
|
|
20240712,173100,217386870,7460,7460,7460,7460,0
|
|
20240712,173000,217386870,7460,7460,7460,7460,0
|
|
20240712,172900,217386870,7460,7460,7460,7460,0
|
|
20240712,172800,217386870,7460,7460,7460,7460,0
|
|
20240712,172700,217386870,7460,7460,7460,7460,0
|
|
20240712,172600,217386870,7460,7460,7460,7460,0
|
|
20240712,172500,217386870,7460,7460,7460,7460,0
|
|
20240712,172400,217386870,7460,7460,7460,7460,0
|
|
20240712,172300,217386870,7460,7460,7460,7460,0
|
|
20240712,172200,217386870,7460,7460,7460,7460,0
|
|
20240712,172100,217386870,7460,7460,7460,7460,0
|
|
20240712,172000,217386870,7460,7460,7460,7460,0
|
|
20240712,171900,217386870,7460,7460,7460,7460,0
|
|
20240712,171800,217386870,7460,7460,7460,7460,0
|
|
20240712,171700,217386870,7460,7460,7460,7460,0
|
|
20240712,171600,217386870,7460,7460,7460,7460,0
|
|
20240712,171500,217386870,7460,7460,7460,7460,0
|
|
20240712,171400,217386870,7460,7460,7460,7460,0
|
|
20240712,171300,217386870,7460,7460,7460,7460,0
|
|
20240712,171200,217386870,7460,7460,7460,7460,0
|
|
20240712,171100,217386870,7460,7460,7460,7460,0
|
|
20240712,171000,217386870,7460,7460,7460,7460,0
|
|
20240712,170900,217386870,7460,7460,7460,7460,0
|
|
20240712,170800,217386870,7460,7460,7460,7460,0
|
|
20240712,170700,217386870,7460,7460,7460,7460,0
|
|
20240712,170600,217386870,7460,7460,7460,7460,1766
|
|
20240712,170500,217386870,7460,7460,7460,7460,0
|
|
20240712,170400,217386870,7460,7460,7460,7460,0
|
|
20240712,170300,217386870,7460,7460,7460,7460,0
|
|
20240712,170200,217386870,7460,7460,7460,7460,0
|
|
20240712,170100,217386870,7460,7460,7460,7460,0
|
|
20240712,170000,217386870,7460,7460,7460,7460,0
|
|
20240712,165900,217386870,7460,7460,7460,7460,0
|
|
20240712,165800,217386870,7460,7460,7460,7460,0
|
|
20240712,165700,217386870,7460,7460,7460,7460,0
|
|
20240712,165600,217386870,7460,7460,7460,7460,0
|
|
20240712,165500,217386870,7460,7460,7460,7460,0
|
|
20240712,165400,217386870,7460,7460,7460,7460,0
|
|
20240712,165300,217386870,7460,7460,7460,7460,0
|
|
20240712,165200,217386870,7460,7460,7460,7460,0
|
|
20240712,165100,217386870,7460,7460,7460,7460,0
|
|
20240712,165000,217386870,7460,7460,7460,7460,0
|
|
20240712,164900,217386870,7460,7460,7460,7460,0
|
|
20240712,164800,217386870,7460,7460,7460,7460,0
|
|
20240712,164700,217386870,7460,7460,7460,7460,0
|
|
20240712,164600,217386870,7460,7460,7460,7460,0
|
|
20240712,164500,217386870,7460,7460,7460,7460,0
|
|
20240712,164400,217386870,7460,7460,7460,7460,0
|
|
20240712,164300,217386870,7460,7460,7460,7460,0
|
|
20240712,164200,217386870,7460,7460,7460,7460,0
|
|
20240712,164100,217386870,7460,7460,7460,7460,0
|
|
20240712,164000,217386870,7460,7460,7460,7460,0
|
|
20240712,163900,217386870,7460,7460,7460,7460,0
|
|
20240712,163800,217386870,7460,7460,7460,7460,0
|
|
20240712,163700,217386870,7460,7460,7460,7460,0
|
|
20240712,163600,217386870,7460,7460,7460,7460,1766
|
|
20240712,163500,217386870,7460,7460,7460,7460,0
|
|
20240712,163400,217386870,7460,7460,7460,7460,0
|
|
20240712,163300,217386870,7460,7460,7460,7460,0
|
|
20240712,163200,217386870,7460,7460,7460,7460,0
|
|
20240712,163100,217386870,7460,7460,7460,7460,0
|
|
20240712,163000,217386870,7460,7460,7460,7460,0
|
|
20240712,162900,217386870,7460,7460,7460,7460,0
|
|
20240712,162800,217386870,7460,7460,7460,7460,0
|
|
20240712,162700,217386870,7460,7460,7460,7460,0
|
|
20240712,162600,217386870,7460,7460,7460,7460,0
|
|
20240712,162500,217386870,7460,7460,7460,7460,0
|
|
20240712,162400,217386870,7460,7460,7460,7460,0
|
|
20240712,162300,217386870,7460,7460,7460,7460,0
|
|
20240712,162200,217386870,7460,7460,7460,7460,0
|
|
20240712,162100,217386870,7460,7460,7460,7460,0
|
|
20240712,162000,217386870,7460,7460,7460,7460,0
|
|
20240712,161900,217386870,7460,7460,7460,7460,0
|
|
20240712,161800,217386870,7460,7460,7460,7460,0
|
|
20240712,161700,217386870,7460,7460,7460,7460,0
|
|
20240712,161600,217386870,7460,7460,7460,7460,0
|
|
20240712,161500,217386870,7460,7460,7460,7460,0
|
|
20240712,161400,217386870,7460,7460,7460,7460,0
|
|
20240712,161300,217386870,7460,7460,7460,7460,0
|
|
20240712,161200,217386870,7460,7460,7460,7460,0
|
|
20240712,161100,217386870,7460,7460,7460,7460,0
|
|
20240712,161000,217386870,7460,7460,7460,7460,0
|
|
20240712,160900,217386870,7460,7460,7460,7460,0
|
|
20240712,160800,217386870,7460,7460,7460,7460,0
|
|
20240712,160700,217386870,7460,7460,7460,7460,0
|
|
20240712,160600,217386870,7460,7460,7460,7460,1766
|
|
20240712,160500,217386870,7460,7460,7460,7460,0
|
|
20240712,160400,217386870,7460,7460,7460,7460,0
|
|
20240712,160300,217386870,7460,7460,7460,7460,0
|
|
20240712,160200,217386870,7460,7460,7460,7460,0
|
|
20240712,160100,217386870,7460,7460,7460,7460,0
|
|
20240712,160000,217386870,7460,7460,7460,7460,0
|
|
20240712,155900,217386870,7460,7460,7460,7460,0
|
|
20240712,155800,217386870,7460,7460,7460,7460,0
|
|
20240712,155700,217386870,7460,7460,7460,7460,0
|
|
20240712,155600,217386870,7460,7460,7460,7460,0
|
|
20240712,155500,217386870,7460,7460,7460,7460,0
|
|
20240712,155400,217386870,7460,7460,7460,7460,0
|
|
20240712,155300,217386870,7460,7460,7460,7460,0
|
|
20240712,155200,217386870,7460,7460,7460,7460,0
|
|
20240712,155100,217386870,7460,7460,7460,7460,0
|
|
20240712,155000,217386870,7460,7460,7460,7460,0
|
|
20240712,154900,217386870,7460,7460,7460,7460,0
|
|
20240712,154800,217386870,7460,7460,7460,7460,0
|
|
20240712,154700,217386870,7460,7460,7460,7460,0
|
|
20240712,154600,217386870,7460,7460,7460,7460,0
|
|
20240712,154500,217386870,7460,7460,7460,7460,0
|
|
20240712,154400,217386870,7460,7460,7460,7460,0
|
|
20240712,154300,217386870,7460,7460,7460,7460,0
|
|
20240712,154200,217386870,7460,7460,7460,7460,0
|
|
20240712,154100,217386870,7460,7460,7460,7460,0
|
|
20240712,154000,217386870,7460,7460,7460,7460,0
|
|
20240712,153900,217386870,7460,7460,7460,7460,0
|
|
20240712,153800,217386870,7460,7460,7460,7460,0
|
|
20240712,153700,217386870,7460,7460,7460,7460,0
|
|
20240712,153600,217386870,7460,7460,7460,7460,1766
|
|
20240712,153500,217386870,7460,7460,7460,7460,0
|
|
20240712,153400,217386870,7460,7460,7460,7460,0
|
|
20240712,153300,217386870,7460,7460,7460,7460,0
|
|
20240712,153200,217386870,7460,7460,7460,7460,0
|
|
20240712,153100,217386870,7460,7460,7460,7460,0
|
|
20240712,153000,217386870,7460,7460,7460,7460,1766
|
|
20240712,152900,204212510,7470,7470,7470,7470,0
|
|
20240712,152800,204212510,7470,7470,7470,7470,0
|
|
20240712,152700,204212510,7470,7470,7470,7470,0
|
|
20240712,152600,204212510,7470,7470,7470,7470,0
|
|
20240712,152500,204212510,7470,7470,7470,7470,0
|
|
20240712,152400,204212510,7470,7470,7470,7470,0
|
|
20240712,152300,204212510,7470,7470,7470,7470,0
|
|
20240712,152200,204212510,7470,7470,7470,7470,0
|
|
20240712,152100,204212510,7470,7470,7470,7470,0
|
|
20240712,152000,204212510,7470,7470,7470,7470,0
|
|
20240712,151900,204212510,7470,7480,7480,7470,213
|
|
20240712,151800,202621270,7480,7480,7480,7480,30
|
|
20240712,151700,202396870,7470,7470,7470,7470,21
|
|
20240712,151600,202240000,7480,7480,7480,7480,0
|
|
20240712,151500,202240000,7480,7470,7480,7470,52
|
|
20240712,151400,201851550,7470,7470,7470,7470,0
|
|
20240712,151300,201851550,7470,7470,7470,7470,0
|
|
20240712,151200,201851550,7470,7460,7470,7460,85
|
|
20240712,151100,201217150,7470,7470,7470,7470,0
|
|
20240712,151000,201217150,7470,7480,7480,7470,830
|
|
20240712,150900,195016970,7470,7470,7470,7470,0
|
|
20240712,150800,195016970,7470,7470,7470,7470,54
|
|
20240712,150700,194613590,7480,7480,7480,7480,236
|
|
20240712,150600,192848310,7480,7480,7480,7480,203
|
|
20240712,150500,191329870,7480,7480,7480,7480,0
|
|
20240712,150400,191329870,7480,7480,7480,7480,173
|
|
20240712,150300,190035830,7490,7490,7490,7490,0
|
|
20240712,150200,190035830,7490,7490,7490,7490,50
|
|
20240712,150100,189661330,7490,7490,7490,7490,20
|
|
20240712,150000,189511530,7490,7490,7490,7490,0
|
|
20240712,145900,189511530,7490,7490,7490,7490,0
|
|
20240712,145800,189511530,7490,7490,7490,7490,0
|
|
20240712,145700,189511530,7490,7490,7490,7490,10
|
|
20240712,145600,189436630,7490,7480,7490,7480,203
|
|
20240712,145500,187918160,7480,7480,7480,7480,51
|
|
20240712,145400,187536680,7480,7480,7480,7480,50
|
|
20240712,145300,187162680,7480,7480,7480,7480,20
|
|
20240712,145200,187013080,7480,7480,7480,7480,50
|
|
20240712,145100,186639080,7480,7480,7480,7480,54
|
|
20240712,145000,186235160,7490,7490,7490,7490,82
|
|
20240712,144900,185620980,7490,7490,7490,7490,50
|
|
20240712,144800,185246480,7490,7490,7490,7490,0
|
|
20240712,144700,185246480,7490,7490,7490,7490,0
|
|
20240712,144600,185246480,7490,7490,7490,7490,472
|
|
20240712,144500,181711200,7490,7490,7490,7490,0
|
|
20240712,144400,181711200,7490,7490,7490,7490,0
|
|
20240712,144300,181711200,7490,7490,7490,7490,200
|
|
20240712,144200,180213200,7500,7500,7500,7500,0
|
|
20240712,144100,180213200,7500,7500,7500,7500,0
|
|
20240712,144000,180213200,7500,7500,7500,7500,59
|
|
20240712,143900,179770700,7490,7490,7490,7490,473
|
|
20240712,143800,176227930,7500,7500,7500,7500,0
|
|
20240712,143700,176227930,7500,7500,7500,7500,0
|
|
20240712,143600,176227930,7500,7500,7500,7500,0
|
|
20240712,143500,176227930,7500,7500,7500,7500,0
|
|
20240712,143400,176227930,7500,7500,7500,7500,0
|
|
20240712,143300,176227930,7500,7490,7500,7490,170
|
|
20240712,143200,174954580,7490,7500,7500,7490,180
|
|
20240712,143100,173605250,7500,7500,7500,7500,0
|
|
20240712,143000,173605250,7500,7500,7500,7500,0
|
|
20240712,142900,173605250,7500,7510,7510,7500,281
|
|
20240712,142800,171495940,7500,7500,7500,7500,243
|
|
20240712,142700,169673440,7520,7520,7520,7520,0
|
|
20240712,142600,169673440,7520,7520,7520,7520,0
|
|
20240712,142500,169673440,7520,7520,7520,7520,0
|
|
20240712,142400,169673440,7520,7520,7520,7520,10
|
|
20240712,142300,169598240,7490,7500,7500,7490,100
|
|
20240712,142200,168848420,7500,7500,7500,7500,0
|
|
20240712,142100,168848420,7500,7500,7500,7500,0
|
|
20240712,142000,168848420,7500,7500,7500,7500,0
|
|
20240712,141900,168848420,7500,7500,7500,7500,110
|
|
20240712,141800,168023420,7500,7500,7500,7500,0
|
|
20240712,141700,168023420,7500,7500,7500,7500,0
|
|
20240712,141600,168023420,7500,7500,7500,7500,0
|
|
20240712,141500,168023420,7500,7500,7500,7500,100
|
|
20240712,141400,167273420,7500,7500,7500,7500,0
|
|
20240712,141300,167273420,7500,7500,7500,7500,90
|
|
20240712,141200,166598420,7520,7520,7520,7520,1
|
|
20240712,141100,166590900,7520,7520,7520,7520,0
|
|
20240712,141000,166590900,7520,7520,7520,7520,0
|
|
20240712,140900,166590900,7520,7520,7520,7520,0
|
|
20240712,140800,166590900,7520,7520,7520,7520,10
|
|
20240712,140700,166515700,7500,7500,7500,7500,0
|
|
20240712,140600,166515700,7500,7500,7500,7500,0
|
|
20240712,140500,166515700,7500,7500,7500,7500,368
|
|
20240712,140400,163755700,7520,7520,7520,7520,0
|
|
20240712,140300,163755700,7520,7520,7520,7520,0
|
|
20240712,140200,163755700,7520,7520,7520,7520,0
|
|
20240712,140100,163755700,7520,7520,7520,7520,0
|
|
20240712,140000,163755700,7520,7520,7520,7520,0
|
|
20240712,135900,163755700,7520,7520,7520,7520,0
|
|
20240712,135800,163755700,7520,7520,7520,7520,0
|
|
20240712,135700,163755700,7520,7520,7520,7520,0
|
|
20240712,135600,163755700,7520,7520,7520,7520,10
|
|
20240712,135500,163680500,7500,7500,7500,7500,0
|
|
20240712,135400,163680500,7500,7500,7500,7500,0
|
|
20240712,135300,163680500,7500,7500,7500,7500,0
|
|
20240712,135200,163680500,7500,7510,7510,7500,140
|
|
20240712,135100,162630220,7510,7510,7510,7510,60
|
|
20240712,135000,162179620,7510,7500,7510,7500,67
|
|
20240712,134900,161676700,7500,7500,7500,7500,0
|
|
20240712,134800,161676700,7500,7500,7500,7500,0
|
|
20240712,134700,161676700,7500,7500,7500,7500,20
|
|
20240712,134600,161526700,7500,7520,7520,7500,21
|
|
20240712,134500,161369180,7520,7520,7520,7520,1
|
|
20240712,134400,161361660,7500,7500,7500,7500,0
|
|
20240712,134300,161361660,7500,7500,7500,7500,0
|
|
20240712,134200,161361660,7500,7500,7500,7500,500
|
|
20240712,134100,157611660,7500,7500,7500,7500,0
|
|
20240712,134000,157611660,7500,7500,7500,7500,0
|
|
20240712,133900,157611660,7500,7500,7500,7500,0
|
|
20240712,133800,157611660,7500,7500,7500,7500,0
|
|
20240712,133700,157611660,7500,7510,7510,7500,210
|
|
20240712,133600,156035870,7520,7520,7520,7520,0
|
|
20240712,133500,156035870,7520,7520,7520,7520,0
|
|
20240712,133400,156035870,7520,7520,7520,7520,51
|
|
20240712,133300,155652350,7510,7510,7510,7510,1
|
|
20240712,133200,155644840,7510,7510,7510,7510,0
|
|
20240712,133100,155644840,7510,7510,7510,7510,0
|
|
20240712,133000,155644840,7510,7510,7510,7510,150
|
|
20240712,132900,154518340,7510,7510,7510,7510,0
|
|
20240712,132800,154518340,7510,7520,7520,7510,140
|
|
20240712,132700,153466840,7520,7520,7520,7520,0
|
|
20240712,132600,153466840,7520,7520,7520,7520,10
|
|
20240712,132500,153391640,7520,7520,7520,7520,0
|
|
20240712,132400,153391640,7520,7520,7520,7520,0
|
|
20240712,132300,153391640,7520,7520,7520,7520,0
|
|
20240712,132200,153391640,7520,7520,7520,7520,0
|
|
20240712,132100,153391640,7520,7520,7520,7520,0
|
|
20240712,132000,153391640,7520,7520,7520,7520,0
|
|
20240712,131900,153391640,7520,7520,7520,7520,0
|
|
20240712,131800,153391640,7520,7520,7520,7520,0
|
|
20240712,131700,153391640,7520,7520,7520,7520,39
|
|
20240712,131600,153098360,7520,7520,7520,7520,1
|
|
20240712,131500,153090840,7520,7520,7520,7520,0
|
|
20240712,131400,153090840,7520,7520,7520,7520,0
|
|
20240712,131300,153090840,7520,7520,7520,7520,0
|
|
20240712,131200,153090840,7520,7520,7520,7520,0
|
|
20240712,131100,153090840,7520,7520,7520,7520,0
|
|
20240712,131000,153090840,7520,7520,7520,7520,13
|
|
20240712,130900,152993080,7520,7520,7520,7520,17
|
|
20240712,130800,152865240,7520,7520,7520,7520,0
|
|
20240712,130700,152865240,7520,7520,7520,7520,0
|
|
20240712,130600,152865240,7520,7520,7520,7520,0
|
|
20240712,130500,152865240,7520,7520,7520,7520,0
|
|
20240712,130400,152865240,7520,7520,7520,7520,0
|
|
20240712,130300,152865240,7520,7520,7520,7520,0
|
|
20240712,130200,152865240,7520,7520,7520,7520,172
|
|
20240712,130100,151571800,7510,7510,7510,7510,0
|
|
20240712,130000,151571800,7510,7510,7510,7510,0
|
|
20240712,125900,151571800,7510,7510,7510,7510,0
|
|
20240712,125800,151571800,7510,7510,7510,7510,50
|
|
20240712,125700,151196300,7510,7510,7510,7510,44
|
|
20240712,125600,150865860,7510,7510,7510,7510,0
|
|
20240712,125500,150865860,7510,7510,7510,7510,60
|
|
20240712,125400,150415260,7510,7510,7510,7510,0
|
|
20240712,125300,150415260,7510,7510,7510,7510,0
|
|
20240712,125200,150415260,7510,7510,7510,7510,0
|
|
20240712,125100,150415260,7510,7510,7510,7510,0
|
|
20240712,125000,150415260,7510,7510,7510,7510,0
|
|
20240712,124900,150415260,7510,7510,7510,7510,0
|
|
20240712,124800,150415260,7510,7510,7510,7510,1
|
|
20240712,124700,150407750,7500,7500,7500,7500,100
|
|
20240712,124600,149657750,7500,7500,7500,7500,0
|
|
20240712,124500,149657750,7500,7500,7500,7500,0
|
|
20240712,124400,149657750,7500,7500,7500,7500,0
|
|
20240712,124300,149657750,7500,7500,7500,7500,333
|
|
20240712,124200,147160250,7500,7500,7500,7500,0
|
|
20240712,124100,147160250,7500,7500,7500,7500,0
|
|
20240712,124000,147160250,7500,7500,7500,7500,0
|
|
20240712,123900,147160250,7500,7500,7500,7500,3
|
|
20240712,123800,147137750,7500,7500,7500,7500,3
|
|
20240712,123700,147115250,7490,7490,7490,7490,0
|
|
20240712,123600,147115250,7490,7490,7490,7490,0
|
|
20240712,123500,147115250,7490,7490,7490,7490,0
|
|
20240712,123400,147115250,7490,7490,7490,7490,1
|
|
20240712,123300,147107760,7500,7500,7500,7500,0
|
|
20240712,123200,147107760,7500,7500,7500,7500,0
|
|
20240712,123100,147107760,7500,7500,7500,7490,23
|
|
20240712,123000,146935460,7500,7500,7500,7500,20
|
|
20240712,122900,146785460,7490,7490,7490,7490,0
|
|
20240712,122800,146785460,7490,7490,7490,7490,54
|
|
20240712,122700,146381000,7500,7500,7500,7500,0
|
|
20240712,122600,146381000,7500,7500,7500,7500,12
|
|
20240712,122500,146291000,7500,7500,7500,7500,0
|
|
20240712,122400,146291000,7500,7500,7500,7500,7
|
|
20240712,122300,146238500,7500,7500,7500,7500,0
|
|
20240712,122200,146238500,7500,7500,7500,7500,0
|
|
20240712,122100,146238500,7500,7500,7500,7500,0
|
|
20240712,122000,146238500,7500,7500,7500,7500,0
|
|
20240712,121900,146238500,7500,7500,7500,7500,0
|
|
20240712,121800,146238500,7500,7500,7500,7500,2
|
|
20240712,121700,146223500,7510,7510,7510,7510,0
|
|
20240712,121600,146223500,7510,7510,7510,7510,0
|
|
20240712,121500,146223500,7510,7510,7510,7510,0
|
|
20240712,121400,146223500,7510,7510,7510,7510,0
|
|
20240712,121300,146223500,7510,7510,7510,7510,0
|
|
20240712,121200,146223500,7510,7510,7510,7510,0
|
|
20240712,121100,146223500,7510,7510,7510,7510,12
|
|
20240712,121000,146133380,7510,7510,7510,7510,0
|
|
20240712,120900,146133380,7510,7510,7510,7510,0
|
|
20240712,120800,146133380,7510,7510,7510,7510,1
|
|
20240712,120700,146125870,7490,7490,7490,7490,0
|
|
20240712,120600,146125870,7490,7490,7490,7490,803
|
|
20240712,120500,140111400,7490,7490,7490,7490,0
|
|
20240712,120400,140111400,7490,7490,7490,7490,0
|
|
20240712,120300,140111400,7490,7490,7490,7490,0
|
|
20240712,120200,140111400,7490,7500,7500,7490,151
|
|
20240712,120100,138980010,7500,7500,7500,7500,0
|
|
20240712,120000,138980010,7500,7500,7500,7500,0
|
|
20240712,115900,138980010,7500,7500,7500,7500,0
|
|
20240712,115800,138980010,7500,7500,7500,7500,40
|
|
20240712,115700,138680010,7500,7500,7500,7500,0
|
|
20240712,115600,138680010,7500,7500,7500,7500,0
|
|
20240712,115500,138680010,7500,7500,7500,7500,90
|
|
20240712,115400,138005010,7500,7500,7500,7500,64
|
|
20240712,115300,137525010,7500,7500,7500,7500,80
|
|
20240712,115200,136925010,7500,7500,7500,7500,0
|
|
20240712,115100,136925010,7500,7500,7500,7500,0
|
|
20240712,115000,136925010,7500,7500,7500,7500,0
|
|
20240712,114900,136925010,7500,7500,7500,7500,0
|
|
20240712,114800,136925010,7500,7500,7500,7500,0
|
|
20240712,114700,136925010,7500,7500,7500,7500,0
|
|
20240712,114600,136925010,7500,7510,7510,7500,11
|
|
20240712,114500,136842500,7510,7510,7510,7510,0
|
|
20240712,114400,136842500,7510,7510,7510,7510,0
|
|
20240712,114300,136842500,7510,7510,7510,7510,43
|
|
20240712,114200,136519570,7510,7510,7510,7510,60
|
|
20240712,114100,136068970,7520,7520,7520,7520,0
|
|
20240712,114000,136068970,7520,7520,7520,7520,0
|
|
20240712,113900,136068970,7520,7520,7520,7520,0
|
|
20240712,113800,136068970,7520,7520,7520,7520,0
|
|
20240712,113700,136068970,7520,7520,7520,7520,0
|
|
20240712,113600,136068970,7520,7520,7520,7520,0
|
|
20240712,113500,136068970,7520,7520,7520,7520,0
|
|
20240712,113400,136068970,7520,7520,7520,7520,0
|
|
20240712,113300,136068970,7520,7520,7520,7520,12
|
|
20240712,113200,135978730,7520,7520,7520,7520,400
|
|
20240712,113100,132970730,7510,7510,7510,7510,1
|
|
20240712,113000,132963220,7480,7480,7480,7480,5
|
|
20240712,112900,132925820,7480,7480,7480,7480,0
|
|
20240712,112800,132925820,7480,7520,7520,7480,101
|
|
20240712,112700,132170300,7510,7510,7510,7510,44
|
|
20240712,112600,131839860,7500,7500,7500,7500,0
|
|
20240712,112500,131839860,7500,7500,7500,7500,1015
|
|
20240712,112400,124227360,7480,7480,7480,7480,0
|
|
20240712,112300,124227360,7480,7480,7480,7480,0
|
|
20240712,112200,124227360,7480,7480,7480,7480,0
|
|
20240712,112100,124227360,7480,7480,7480,7480,0
|
|
20240712,112000,124227360,7480,7480,7480,7480,0
|
|
20240712,111900,124227360,7480,7480,7480,7480,0
|
|
20240712,111800,124227360,7480,7480,7480,7480,0
|
|
20240712,111700,124227360,7480,7480,7480,7480,174
|
|
20240712,111600,122925840,7470,7470,7470,7470,0
|
|
20240712,111500,122925840,7470,7470,7470,7470,0
|
|
20240712,111400,122925840,7470,7470,7470,7470,0
|
|
20240712,111300,122925840,7470,7480,7480,7470,226
|
|
20240712,111200,121237360,7480,7480,7480,7480,0
|
|
20240712,111100,121237360,7480,7480,7480,7480,0
|
|
20240712,111000,121237360,7480,7480,7480,7480,109
|
|
20240712,110900,120422040,7480,7480,7480,7480,0
|
|
20240712,110800,120422040,7480,7480,7480,7480,0
|
|
20240712,110700,120422040,7480,7480,7480,7480,34
|
|
20240712,110600,120167720,7500,7500,7500,7500,0
|
|
20240712,110500,120167720,7500,7500,7500,7500,0
|
|
20240712,110400,120167720,7500,7500,7500,7500,0
|
|
20240712,110300,120167720,7500,7500,7500,7500,0
|
|
20240712,110200,120167720,7500,7500,7500,7500,100
|
|
20240712,110100,119417720,7500,7500,7500,7500,10
|
|
20240712,110000,119342720,7500,7500,7500,7500,100
|
|
20240712,105900,118592720,7490,7490,7490,7480,119
|
|
20240712,105800,117701910,7490,7490,7490,7490,0
|
|
20240712,105700,117701910,7490,7490,7490,7490,231
|
|
20240712,105600,115971720,7490,7490,7490,7490,0
|
|
20240712,105500,115971720,7490,7490,7500,7490,451
|
|
20240712,105400,112589730,7500,7500,7500,7500,38
|
|
20240712,105300,112304730,7500,7500,7500,7500,0
|
|
20240712,105200,112304730,7500,7500,7500,7500,150
|
|
20240712,105100,111179730,7520,7520,7520,7520,0
|
|
20240712,105000,111179730,7520,7520,7520,7520,0
|
|
20240712,104900,111179730,7520,7520,7520,7520,0
|
|
20240712,104800,111179730,7520,7510,7520,7510,143
|
|
20240712,104700,110105790,7500,7500,7500,7500,0
|
|
20240712,104600,110105790,7500,7500,7500,7500,182
|
|
20240712,104500,108740790,7500,7500,7500,7500,19
|
|
20240712,104400,108598290,7500,7500,7500,7500,0
|
|
20240712,104300,108598290,7500,7500,7500,7500,12
|
|
20240712,104200,108508290,7490,7490,7490,7490,0
|
|
20240712,104100,108508290,7490,7490,7490,7490,0
|
|
20240712,104000,108508290,7490,7490,7490,7490,0
|
|
20240712,103900,108508290,7490,7490,7490,7490,1
|
|
20240712,103800,108500800,7480,7480,7480,7480,0
|
|
20240712,103700,108500800,7480,7480,7480,7480,0
|
|
20240712,103600,108500800,7480,7480,7480,7480,1079
|
|
20240712,103500,100429880,7460,7450,7460,7450,130
|
|
20240712,103400,99461200,7450,7450,7450,7450,0
|
|
20240712,103300,99461200,7450,7450,7450,7450,0
|
|
20240712,103200,99461200,7450,7450,7450,7450,810
|
|
20240712,103100,93426700,7450,7480,7480,7450,1890
|
|
20240712,103000,79308830,7480,7480,7480,7480,0
|
|
20240712,102900,79308830,7480,7480,7480,7480,400
|
|
20240712,102800,76316830,7480,7480,7480,7480,0
|
|
20240712,102700,76316830,7480,7480,7480,7480,0
|
|
20240712,102600,76316830,7480,7480,7480,7480,0
|
|
20240712,102500,76316830,7480,7480,7480,7480,32
|
|
20240712,102400,76077470,7480,7480,7480,7480,0
|
|
20240712,102300,76077470,7480,7480,7480,7480,62
|
|
20240712,102200,75613710,7480,7490,7490,7480,599
|
|
20240712,102100,71131330,7510,7510,7510,7510,23
|
|
20240712,102000,70958600,7520,7520,7520,7520,5
|
|
20240712,101900,70921000,7530,7530,7530,7530,20
|
|
20240712,101800,70770400,7480,7480,7480,7480,0
|
|
20240712,101700,70770400,7480,7480,7480,7480,0
|
|
20240712,101600,70770400,7480,7480,7530,7480,10
|
|
20240712,101500,70695300,7480,7530,7530,7480,288
|
|
20240712,101400,68537510,7500,7500,7500,7500,0
|
|
20240712,101300,68537510,7500,7500,7500,7500,0
|
|
20240712,101200,68537510,7500,7530,7530,7500,621
|
|
20240712,101100,63861560,7530,7530,7530,7530,100
|
|
20240712,101000,63108560,7490,7490,7490,7490,0
|
|
20240712,100900,63108560,7490,7490,7490,7490,8
|
|
20240712,100800,63048640,7490,7530,7530,7490,101
|
|
20240712,100700,62292110,7500,7500,7500,7500,769
|
|
20240712,100600,56524610,7540,7540,7540,7540,0
|
|
20240712,100500,56524610,7540,7540,7540,7540,1
|
|
20240712,100400,56517070,7540,7540,7540,7540,7
|
|
20240712,100300,56464290,7500,7500,7500,7500,12
|
|
20240712,100200,56374290,7540,7540,7540,7540,1
|
|
20240712,100100,56366750,7540,7540,7540,7540,0
|
|
20240712,100000,56366750,7540,7540,7540,7540,1
|
|
20240712,095900,56359210,7500,7500,7500,7500,0
|
|
20240712,095800,56359210,7500,7500,7500,7500,134
|
|
20240712,095700,55354210,7500,7500,7500,7500,214
|
|
20240712,095600,53749210,7500,7520,7520,7500,802
|
|
20240712,095500,47730560,7530,7530,7530,7530,201
|
|
20240712,095400,46217030,7530,7530,7530,7530,0
|
|
20240712,095300,46217030,7530,7530,7530,7530,16
|
|
20240712,095200,46096550,7520,7520,7520,7520,120
|
|
20240712,095100,45194150,7520,7520,7520,7520,0
|
|
20240712,095000,45194150,7520,7520,7520,7520,6
|
|
20240712,094900,45149030,7520,7520,7520,7520,53
|
|
20240712,094800,44750470,7520,7520,7520,7520,200
|
|
20240712,094700,43246470,7520,7510,7520,7510,336
|
|
20240712,094600,40720010,7520,7520,7520,7520,3
|
|
20240712,094500,40697450,7520,7520,7520,7520,0
|
|
20240712,094400,40697450,7520,7520,7520,7520,1
|
|
20240712,094300,40689930,7510,7510,7510,7510,70
|
|
20240712,094200,40164230,7520,7520,7520,7520,0
|
|
20240712,094100,40164230,7520,7520,7520,7520,10
|
|
20240712,094000,40089030,7520,7500,7520,7500,1199
|
|
20240712,093900,31086110,7510,7500,7510,7500,9
|
|
20240712,093800,31018530,7500,7500,7510,7500,338
|
|
20240712,093700,28483510,7500,7500,7500,7500,0
|
|
20240712,093600,28483510,7500,7500,7500,7500,209
|
|
20240712,093500,26916010,7500,7500,7500,7500,0
|
|
20240712,093400,26916010,7500,7500,7500,7500,160
|
|
20240712,093300,25716010,7500,7500,7500,7500,0
|
|
20240712,093200,25716010,7500,7500,7500,7500,0
|
|
20240712,093100,25716010,7500,7510,7510,7500,115
|
|
20240712,093000,24852610,7500,7500,7500,7500,0
|
|
20240712,092900,24852610,7500,7500,7500,7500,205
|
|
20240712,092800,23315110,7510,7510,7510,7510,100
|
|
20240712,092700,22564110,7510,7510,7510,7510,0
|
|
20240712,092600,22564110,7510,7510,7510,7510,92
|
|
20240712,092500,21873190,7510,7510,7510,7510,101
|
|
20240712,092400,21114680,7510,7510,7510,7510,2
|
|
20240712,092300,21099660,7510,7510,7510,7510,988
|
|
20240712,092200,13679780,7510,7510,7510,7510,104
|
|
20240712,092100,12898740,7510,7510,7510,7510,0
|
|
20240712,092000,12898740,7510,7510,7510,7510,11
|
|
20240712,091900,12816130,7510,7510,7510,7510,0
|
|
20240712,091800,12816130,7510,7510,7510,7510,3
|
|
20240712,091700,12793600,7520,7510,7520,7510,210
|
|
20240712,091600,11214520,7510,7510,7510,7510,301
|
|
20240712,091500,8954010,7500,7510,7510,7500,335
|
|
20240712,091400,6440480,7510,7520,7520,7510,4
|
|
20240712,091300,6410410,7530,7530,7530,7530,5
|
|
20240712,091200,6372760,7530,7530,7530,7530,163
|
|
20240712,091100,5145370,7530,7530,7530,7530,1
|
|
20240712,091000,5137840,7500,7500,7500,7500,0
|
|
20240712,090900,5137840,7500,7500,7500,7500,0
|
|
20240712,090800,5137840,7500,7500,7500,7500,0
|
|
20240712,090700,5137840,7500,7500,7500,7500,7
|
|
20240712,090600,5085340,7500,7500,7500,7500,104
|
|
20240712,090500,4305340,7500,7500,7500,7500,17
|
|
20240712,090400,4177840,7500,7500,7500,7500,483
|
|
20240712,090300,555340,7500,7500,7500,7500,22
|
|
20240712,090200,390340,7500,7500,7500,7500,0
|
|
20240712,090100,390340,7500,7520,7520,7500,35
|
|
20240712,090000,127620,7530,7500,7530,7500,17
|