612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,190900,1004445475,3720,3720,3720,3720,5575
|
|
20240712,190800,1004445475,3720,3720,3720,3720,0
|
|
20240712,190700,1004445475,3720,3720,3720,3720,0
|
|
20240712,190600,1004445475,3720,3720,3720,3720,0
|
|
20240712,190500,1004445475,3720,3720,3720,3720,0
|
|
20240712,190400,1004445475,3720,3720,3720,3720,0
|
|
20240712,190300,1004445475,3720,3720,3720,3720,0
|
|
20240712,190200,1004445475,3720,3720,3720,3720,0
|
|
20240712,190100,1004445475,3720,3720,3720,3720,0
|
|
20240712,190000,1004445475,3720,3720,3720,3720,0
|
|
20240712,185900,1004445475,3720,3720,3720,3720,0
|
|
20240712,185800,1004445475,3720,3720,3720,3720,0
|
|
20240712,185700,1004445475,3720,3720,3720,3720,0
|
|
20240712,185600,1004445475,3720,3720,3720,3720,0
|
|
20240712,185500,1004445475,3720,3720,3720,3720,0
|
|
20240712,185400,1004445475,3720,3720,3720,3720,0
|
|
20240712,185300,1004445475,3720,3720,3720,3720,0
|
|
20240712,185200,1004445475,3720,3720,3720,3720,0
|
|
20240712,185100,1004445475,3720,3720,3720,3720,0
|
|
20240712,185000,1004445475,3720,3720,3720,3720,0
|
|
20240712,184900,1004445475,3720,3720,3720,3720,0
|
|
20240712,184800,1004445475,3720,3720,3720,3720,0
|
|
20240712,184700,1004445475,3720,3720,3720,3720,0
|
|
20240712,184600,1004445475,3720,3720,3720,3720,0
|
|
20240712,184500,1004445475,3720,3720,3720,3720,0
|
|
20240712,184400,1004445475,3720,3720,3720,3720,0
|
|
20240712,184300,1004445475,3720,3720,3720,3720,0
|
|
20240712,184200,1004445475,3720,3720,3720,3720,0
|
|
20240712,184100,1004445475,3720,3720,3720,3720,0
|
|
20240712,184000,1004445475,3720,3720,3720,3720,0
|
|
20240712,183900,1004445475,3720,3720,3720,3720,5575
|
|
20240712,183800,1004445475,3720,3720,3720,3720,0
|
|
20240712,183700,1004445475,3720,3720,3720,3720,0
|
|
20240712,183600,1004445475,3720,3720,3720,3720,0
|
|
20240712,183500,1004445475,3720,3720,3720,3720,0
|
|
20240712,183400,1004445475,3720,3720,3720,3720,0
|
|
20240712,183300,1004445475,3720,3720,3720,3720,0
|
|
20240712,183200,1004445475,3720,3720,3720,3720,0
|
|
20240712,183100,1004445475,3720,3720,3720,3720,0
|
|
20240712,183000,1004445475,3720,3720,3720,3720,0
|
|
20240712,182900,1004445475,3720,3720,3720,3720,0
|
|
20240712,182800,1004445475,3720,3720,3720,3720,0
|
|
20240712,182700,1004445475,3720,3720,3720,3720,0
|
|
20240712,182600,1004445475,3720,3720,3720,3720,0
|
|
20240712,182500,1004445475,3720,3720,3720,3720,0
|
|
20240712,182400,1004445475,3720,3720,3720,3720,0
|
|
20240712,182300,1004445475,3720,3720,3720,3720,0
|
|
20240712,182200,1004445475,3720,3720,3720,3720,0
|
|
20240712,182100,1004445475,3720,3720,3720,3720,0
|
|
20240712,182000,1004445475,3720,3720,3720,3720,0
|
|
20240712,181900,1004445475,3720,3720,3720,3720,0
|
|
20240712,181800,1004445475,3720,3720,3720,3720,0
|
|
20240712,181700,1004445475,3720,3720,3720,3720,0
|
|
20240712,181600,1004445475,3720,3720,3720,3720,0
|
|
20240712,181500,1004445475,3720,3720,3720,3720,0
|
|
20240712,181400,1004445475,3720,3720,3720,3720,0
|
|
20240712,181300,1004445475,3720,3720,3720,3720,0
|
|
20240712,181200,1004445475,3720,3720,3720,3720,0
|
|
20240712,181100,1004445475,3720,3720,3720,3720,0
|
|
20240712,181000,1004445475,3720,3720,3720,3720,0
|
|
20240712,180900,1004445475,3720,3720,3720,3720,5575
|
|
20240712,180800,1004445475,3720,3720,3720,3720,0
|
|
20240712,180700,1004445475,3720,3720,3720,3720,0
|
|
20240712,180600,1004445475,3720,3720,3720,3720,0
|
|
20240712,180500,1004445475,3720,3720,3720,3720,0
|
|
20240712,180400,1004445475,3720,3720,3720,3720,0
|
|
20240712,180300,1004445475,3720,3720,3720,3720,0
|
|
20240712,180200,1004445475,3720,3720,3720,3720,0
|
|
20240712,180100,1004445475,3720,3720,3720,3720,0
|
|
20240712,180000,1004445475,3720,3720,3720,3720,0
|
|
20240712,175900,1004445475,3720,3720,3720,3720,0
|
|
20240712,175800,1004445475,3720,3720,3720,3720,0
|
|
20240712,175700,1004445475,3720,3720,3720,3720,0
|
|
20240712,175600,1004445475,3720,3720,3720,3720,0
|
|
20240712,175500,1004445475,3720,3720,3720,3720,0
|
|
20240712,175400,1004445475,3720,3720,3720,3720,0
|
|
20240712,175300,1004445475,3720,3720,3720,3720,0
|
|
20240712,175200,1004445475,3720,3720,3720,3720,0
|
|
20240712,175100,1004445475,3720,3720,3720,3720,0
|
|
20240712,175000,1004445475,3720,3720,3720,3720,0
|
|
20240712,174900,1004445475,3720,3720,3720,3720,0
|
|
20240712,174800,1004445475,3720,3720,3720,3720,0
|
|
20240712,174700,1004445475,3720,3720,3720,3720,0
|
|
20240712,174600,1004445475,3720,3720,3720,3720,0
|
|
20240712,174500,1004445475,3720,3720,3720,3720,0
|
|
20240712,174400,1004445475,3720,3720,3720,3720,0
|
|
20240712,174300,1004445475,3720,3720,3720,3720,0
|
|
20240712,174200,1004445475,3720,3720,3720,3720,0
|
|
20240712,174100,1004445475,3720,3720,3720,3720,0
|
|
20240712,174000,1004445475,3720,3720,3720,3720,0
|
|
20240712,173900,1004445475,3720,3720,3720,3720,5575
|
|
20240712,173800,1004445475,3720,3720,3720,3720,0
|
|
20240712,173700,1004445475,3720,3720,3720,3720,0
|
|
20240712,173600,1004445475,3720,3720,3720,3720,0
|
|
20240712,173500,1004445475,3720,3720,3720,3720,0
|
|
20240712,173400,1004445475,3720,3720,3720,3720,0
|
|
20240712,173300,1004445475,3720,3720,3720,3720,0
|
|
20240712,173200,1004445475,3720,3720,3720,3720,0
|
|
20240712,173100,1004445475,3720,3720,3720,3720,0
|
|
20240712,173000,1004445475,3720,3720,3720,3720,0
|
|
20240712,172900,1004445475,3720,3720,3720,3720,0
|
|
20240712,172800,1004445475,3720,3720,3720,3720,0
|
|
20240712,172700,1004445475,3720,3720,3720,3720,0
|
|
20240712,172600,1004445475,3720,3720,3720,3720,0
|
|
20240712,172500,1004445475,3720,3720,3720,3720,0
|
|
20240712,172400,1004445475,3720,3720,3720,3720,0
|
|
20240712,172300,1004445475,3720,3720,3720,3720,0
|
|
20240712,172200,1004445475,3720,3720,3720,3720,0
|
|
20240712,172100,1004445475,3720,3720,3720,3720,0
|
|
20240712,172000,1004445475,3720,3720,3720,3720,0
|
|
20240712,171900,1004445475,3720,3720,3720,3720,0
|
|
20240712,171800,1004445475,3720,3720,3720,3720,0
|
|
20240712,171700,1004445475,3720,3720,3720,3720,0
|
|
20240712,171600,1004445475,3720,3720,3720,3720,0
|
|
20240712,171500,1004445475,3720,3720,3720,3720,0
|
|
20240712,171400,1004445475,3720,3720,3720,3720,0
|
|
20240712,171300,1004445475,3720,3720,3720,3720,0
|
|
20240712,171200,1004445475,3720,3720,3720,3720,0
|
|
20240712,171100,1004445475,3720,3720,3720,3720,0
|
|
20240712,171000,1004445475,3720,3720,3720,3720,0
|
|
20240712,170900,1004445475,3720,3720,3720,3720,5575
|
|
20240712,170800,1004445475,3720,3720,3720,3720,0
|
|
20240712,170700,1004445475,3720,3720,3720,3720,0
|
|
20240712,170600,1004445475,3720,3720,3720,3720,0
|
|
20240712,170500,1004445475,3720,3720,3720,3720,0
|
|
20240712,170400,1004445475,3720,3720,3720,3720,0
|
|
20240712,170300,1004445475,3720,3720,3720,3720,0
|
|
20240712,170200,1004445475,3720,3720,3720,3720,0
|
|
20240712,170100,1004445475,3720,3720,3720,3720,0
|
|
20240712,170000,1004445475,3720,3720,3720,3720,0
|
|
20240712,165900,1004445475,3720,3720,3720,3720,0
|
|
20240712,165800,1004445475,3720,3720,3720,3720,0
|
|
20240712,165700,1004445475,3720,3720,3720,3720,0
|
|
20240712,165600,1004445475,3720,3720,3720,3720,0
|
|
20240712,165500,1004445475,3720,3720,3720,3720,0
|
|
20240712,165400,1004445475,3720,3720,3720,3720,0
|
|
20240712,165300,1004445475,3720,3720,3720,3720,0
|
|
20240712,165200,1004445475,3720,3720,3720,3720,0
|
|
20240712,165100,1004445475,3720,3720,3720,3720,0
|
|
20240712,165000,1004445475,3720,3720,3720,3720,0
|
|
20240712,164900,1004445475,3720,3720,3720,3720,0
|
|
20240712,164800,1004445475,3720,3720,3720,3720,0
|
|
20240712,164700,1004445475,3720,3720,3720,3720,0
|
|
20240712,164600,1004445475,3720,3720,3720,3720,0
|
|
20240712,164500,1004445475,3720,3720,3720,3720,0
|
|
20240712,164400,1004445475,3720,3720,3720,3720,0
|
|
20240712,164300,1004445475,3720,3720,3720,3720,0
|
|
20240712,164200,1004445475,3720,3720,3720,3720,0
|
|
20240712,164100,1004445475,3720,3720,3720,3720,0
|
|
20240712,164000,1004445475,3720,3720,3720,3720,0
|
|
20240712,163900,1004445475,3720,3720,3720,3720,5575
|
|
20240712,163800,1004445475,3720,3720,3720,3720,0
|
|
20240712,163700,1004445475,3720,3720,3720,3720,0
|
|
20240712,163600,1004445475,3720,3720,3720,3720,0
|
|
20240712,163500,1004445475,3720,3720,3720,3720,0
|
|
20240712,163400,1004445475,3720,3720,3720,3720,0
|
|
20240712,163300,1004445475,3720,3720,3720,3720,0
|
|
20240712,163200,1004445475,3720,3720,3720,3720,0
|
|
20240712,163100,1004445475,3720,3720,3720,3720,0
|
|
20240712,163000,1004445475,3720,3720,3720,3720,0
|
|
20240712,162900,1004445475,3720,3720,3720,3720,0
|
|
20240712,162800,1004445475,3720,3720,3720,3720,0
|
|
20240712,162700,1004445475,3720,3720,3720,3720,0
|
|
20240712,162600,1004445475,3720,3720,3720,3720,0
|
|
20240712,162500,1004445475,3720,3720,3720,3720,0
|
|
20240712,162400,1004445475,3720,3720,3720,3720,0
|
|
20240712,162300,1004445475,3720,3720,3720,3720,0
|
|
20240712,162200,1004445475,3720,3720,3720,3720,0
|
|
20240712,162100,1004445475,3720,3720,3720,3720,0
|
|
20240712,162000,1004445475,3720,3720,3720,3720,0
|
|
20240712,161900,1004445475,3720,3720,3720,3720,0
|
|
20240712,161800,1004445475,3720,3720,3720,3720,0
|
|
20240712,161700,1004445475,3720,3720,3720,3720,0
|
|
20240712,161600,1004445475,3720,3720,3720,3720,0
|
|
20240712,161500,1004445475,3720,3720,3720,3720,0
|
|
20240712,161400,1004445475,3720,3720,3720,3720,0
|
|
20240712,161300,1004445475,3720,3720,3720,3720,0
|
|
20240712,161200,1004445475,3720,3720,3720,3720,0
|
|
20240712,161100,1004445475,3720,3720,3720,3720,0
|
|
20240712,161000,1004445475,3720,3720,3720,3720,0
|
|
20240712,160900,1004445475,3720,3720,3720,3720,5575
|
|
20240712,160800,1004445475,3720,3720,3720,3720,0
|
|
20240712,160700,1004445475,3720,3720,3720,3720,0
|
|
20240712,160600,1004445475,3720,3720,3720,3720,0
|
|
20240712,160500,1004445475,3720,3720,3720,3720,0
|
|
20240712,160400,1004445475,3720,3720,3720,3720,0
|
|
20240712,160300,1004445475,3720,3720,3720,3720,0
|
|
20240712,160200,1004445475,3720,3720,3720,3720,0
|
|
20240712,160100,1004445475,3720,3720,3720,3720,0
|
|
20240712,160000,1004445475,3720,3720,3720,3720,0
|
|
20240712,155900,1004445475,3720,3720,3720,3720,0
|
|
20240712,155800,1004445475,3720,3720,3720,3720,0
|
|
20240712,155700,1004445475,3720,3720,3720,3720,0
|
|
20240712,155600,1004445475,3720,3720,3720,3720,0
|
|
20240712,155500,1004445475,3720,3720,3720,3720,0
|
|
20240712,155400,1004445475,3720,3720,3720,3720,0
|
|
20240712,155300,1004445475,3720,3720,3720,3720,0
|
|
20240712,155200,1004445475,3720,3720,3720,3720,0
|
|
20240712,155100,1004445475,3720,3720,3720,3720,0
|
|
20240712,155000,1004445475,3720,3720,3720,3720,0
|
|
20240712,154900,1004445475,3720,3720,3720,3720,0
|
|
20240712,154800,1004445475,3720,3720,3720,3720,0
|
|
20240712,154700,1004445475,3720,3720,3720,3720,0
|
|
20240712,154600,1004445475,3720,3720,3720,3720,0
|
|
20240712,154500,1004445475,3720,3720,3720,3720,0
|
|
20240712,154400,1004445475,3720,3720,3720,3720,0
|
|
20240712,154300,1004445475,3720,3720,3720,3720,0
|
|
20240712,154200,1004445475,3720,3720,3720,3720,0
|
|
20240712,154100,1004445475,3720,3720,3720,3720,0
|
|
20240712,154000,1004445475,3720,3720,3720,3720,0
|
|
20240712,153900,1004445475,3720,3720,3720,3720,5575
|
|
20240712,153800,1004445475,3720,3720,3720,3720,0
|
|
20240712,153700,1004445475,3720,3720,3720,3720,0
|
|
20240712,153600,1004445475,3720,3720,3720,3720,0
|
|
20240712,153500,1004445475,3720,3720,3720,3720,0
|
|
20240712,153400,1004445475,3720,3720,3720,3720,0
|
|
20240712,153300,1004445475,3720,3720,3720,3720,0
|
|
20240712,153200,1004445475,3720,3720,3720,3720,0
|
|
20240712,153100,1004445475,3720,3720,3720,3720,0
|
|
20240712,153000,1004445475,3720,3720,3720,3720,5575
|
|
20240712,152900,983706475,3705,3705,3705,3705,0
|
|
20240712,152800,983706475,3705,3705,3705,3705,0
|
|
20240712,152700,983706475,3705,3705,3705,3705,0
|
|
20240712,152600,983706475,3705,3705,3705,3705,0
|
|
20240712,152500,983706475,3705,3705,3705,3705,0
|
|
20240712,152400,983706475,3705,3705,3705,3705,0
|
|
20240712,152300,983706475,3705,3705,3705,3705,0
|
|
20240712,152200,983706475,3705,3705,3705,3705,0
|
|
20240712,152100,983706475,3705,3705,3705,3705,0
|
|
20240712,152000,983706475,3705,3705,3705,3705,0
|
|
20240712,151900,983706475,3705,3705,3715,3705,2289
|
|
20240712,151800,975223940,3705,3710,3710,3705,269
|
|
20240712,151700,974226005,3710,3710,3710,3705,192
|
|
20240712,151600,973514010,3715,3715,3715,3705,251
|
|
20240712,151500,972582665,3705,3715,3715,3705,9
|
|
20240712,151400,972549310,3705,3715,3715,3705,831
|
|
20240712,151300,969466455,3720,3720,3720,3720,0
|
|
20240712,151200,969466455,3720,3715,3720,3715,3857
|
|
20240712,151100,955123495,3715,3715,3715,3715,393
|
|
20240712,151000,953663500,3715,3715,3715,3715,1
|
|
20240712,150900,953659785,3710,3705,3710,3705,139
|
|
20240712,150800,953144750,3705,3705,3705,3705,40
|
|
20240712,150700,952996550,3710,3710,3710,3710,0
|
|
20240712,150600,952996550,3710,3710,3710,3710,0
|
|
20240712,150500,952996550,3710,3705,3710,3705,196
|
|
20240712,150400,952269695,3705,3705,3705,3705,0
|
|
20240712,150300,952269695,3705,3710,3710,3705,2218
|
|
20240712,150200,944041775,3710,3710,3710,3710,200
|
|
20240712,150100,943299775,3710,3710,3710,3710,0
|
|
20240712,150000,943299775,3710,3705,3710,3705,108
|
|
20240712,145900,942899175,3705,3705,3705,3705,0
|
|
20240712,145800,942899175,3705,3705,3705,3705,0
|
|
20240712,145700,942899175,3705,3705,3705,3705,0
|
|
20240712,145600,942899175,3705,3705,3705,3705,0
|
|
20240712,145500,942899175,3705,3710,3710,3705,144
|
|
20240712,145400,942365235,3710,3710,3710,3710,351
|
|
20240712,145300,941063025,3710,3710,3710,3710,20
|
|
20240712,145200,940988825,3710,3710,3710,3710,0
|
|
20240712,145100,940988825,3710,3710,3710,3710,143
|
|
20240712,145000,940458295,3710,3710,3710,3710,44
|
|
20240712,144900,940295055,3715,3715,3715,3715,1
|
|
20240712,144800,940291340,3720,3720,3720,3720,0
|
|
20240712,144700,940291340,3720,3720,3720,3720,0
|
|
20240712,144600,940291340,3720,3715,3720,3710,1308
|
|
20240712,144500,935434815,3715,3715,3720,3715,13
|
|
20240712,144400,935386515,3720,3715,3720,3715,51
|
|
20240712,144300,935197045,3715,3715,3715,3715,894
|
|
20240712,144200,931875835,3720,3720,3720,3720,0
|
|
20240712,144100,931875835,3720,3720,3720,3720,70
|
|
20240712,144000,931615435,3720,3720,3720,3720,0
|
|
20240712,143900,931615435,3720,3720,3720,3720,0
|
|
20240712,143800,931615435,3720,3720,3720,3720,0
|
|
20240712,143700,931615435,3720,3715,3720,3715,3
|
|
20240712,143600,931604280,3715,3720,3720,3715,90
|
|
20240712,143500,931269925,3715,3715,3715,3715,180
|
|
20240712,143400,930601225,3715,3715,3715,3715,249
|
|
20240712,143300,929676190,3720,3720,3720,3720,0
|
|
20240712,143200,929676190,3720,3715,3720,3715,6
|
|
20240712,143100,929653885,3720,3710,3720,3710,493
|
|
20240712,143000,927823285,3715,3715,3715,3715,2
|
|
20240712,142900,927815855,3710,3710,3710,3710,154
|
|
20240712,142800,927244515,3705,3705,3710,3705,12
|
|
20240712,142700,927200050,3705,3705,3705,3705,2591
|
|
20240712,142600,917600395,3705,3705,3705,3705,0
|
|
20240712,142500,917600395,3705,3705,3705,3705,7
|
|
20240712,142400,917574460,3705,3700,3705,3700,230
|
|
20240712,142300,916722810,3705,3705,3705,3705,263
|
|
20240712,142200,915748395,3705,3705,3705,3705,0
|
|
20240712,142100,915748395,3705,3705,3705,3705,40
|
|
20240712,142000,915600195,3715,3705,3715,3705,242
|
|
20240712,141900,914703565,3715,3715,3715,3715,0
|
|
20240712,141800,914703565,3715,3715,3715,3715,0
|
|
20240712,141700,914703565,3715,3715,3715,3715,0
|
|
20240712,141600,914703565,3715,3715,3715,3715,0
|
|
20240712,141500,914703565,3715,3715,3715,3715,0
|
|
20240712,141400,914703565,3715,3715,3715,3715,538
|
|
20240712,141300,912704895,3705,3710,3710,3705,3354
|
|
20240712,141200,900267215,3715,3715,3715,3715,100
|
|
20240712,141100,899895715,3715,3715,3715,3715,1
|
|
20240712,141000,899892000,3715,3710,3715,3710,303
|
|
20240712,140900,898767865,3715,3715,3715,3715,0
|
|
20240712,140800,898767865,3715,3715,3715,3710,115
|
|
20240712,140700,898340650,3710,3715,3715,3710,180
|
|
20240712,140600,897672700,3715,3715,3715,3715,100
|
|
20240712,140500,897301200,3710,3710,3710,3710,878
|
|
20240712,140400,894043820,3710,3710,3710,3710,0
|
|
20240712,140300,894043820,3710,3710,3710,3710,0
|
|
20240712,140200,894043820,3710,3715,3715,3710,154
|
|
20240712,140100,893471980,3710,3710,3710,3710,1
|
|
20240712,140000,893468270,3710,3710,3710,3710,0
|
|
20240712,135900,893468270,3710,3710,3710,3710,0
|
|
20240712,135800,893468270,3710,3710,3710,3710,0
|
|
20240712,135700,893468270,3710,3705,3715,3705,4116
|
|
20240712,135600,878189915,3705,3705,3705,3705,0
|
|
20240712,135500,878189915,3705,3705,3705,3705,125
|
|
20240712,135400,877726790,3700,3700,3700,3700,0
|
|
20240712,135300,877726790,3700,3700,3700,3700,1
|
|
20240712,135200,877723090,3700,3700,3700,3700,0
|
|
20240712,135100,877723090,3700,3700,3700,3700,0
|
|
20240712,135000,877723090,3700,3700,3700,3700,2
|
|
20240712,134900,877715690,3695,3695,3695,3695,0
|
|
20240712,134800,877715690,3695,3695,3695,3695,0
|
|
20240712,134700,877715690,3695,3695,3695,3695,0
|
|
20240712,134600,877715690,3695,3695,3695,3695,27
|
|
20240712,134500,877615925,3695,3695,3695,3695,49
|
|
20240712,134400,877434870,3705,3705,3705,3705,1
|
|
20240712,134300,877431165,3695,3695,3695,3695,30
|
|
20240712,134200,877320315,3695,3695,3695,3695,0
|
|
20240712,134100,877320315,3695,3695,3695,3695,20
|
|
20240712,134000,877246415,3695,3695,3695,3695,10
|
|
20240712,133900,877209465,3695,3695,3695,3695,0
|
|
20240712,133800,877209465,3695,3695,3695,3695,5
|
|
20240712,133700,877190990,3695,3695,3695,3695,0
|
|
20240712,133600,877190990,3695,3700,3700,3695,1027
|
|
20240712,133500,873396090,3700,3695,3700,3695,555
|
|
20240712,133400,871343090,3695,3695,3695,3695,19
|
|
20240712,133300,871272885,3695,3695,3695,3695,158
|
|
20240712,133200,870689075,3695,3695,3695,3695,803
|
|
20240712,133100,867721990,3695,3700,3700,3695,994
|
|
20240712,133000,864045660,3700,3700,3700,3700,100
|
|
20240712,132900,863675660,3700,3695,3700,3695,377
|
|
20240712,132800,862280765,3700,3700,3700,3700,968
|
|
20240712,132700,858699165,3700,3700,3700,3700,380
|
|
20240712,132600,857293165,3700,3700,3700,3700,0
|
|
20240712,132500,857293165,3700,3700,3700,3700,0
|
|
20240712,132400,857293165,3700,3700,3700,3700,3867
|
|
20240712,132300,842985265,3700,3700,3700,3700,100
|
|
20240712,132200,842615265,3705,3705,3705,3705,0
|
|
20240712,132100,842615265,3705,3705,3705,3705,400
|
|
20240712,132000,841133265,3705,3705,3705,3705,0
|
|
20240712,131900,841133265,3705,3705,3705,3705,7
|
|
20240712,131800,841107330,3705,3705,3705,3705,2765
|
|
20240712,131700,830863005,3705,3705,3705,3705,238
|
|
20240712,131600,829981215,3705,3705,3705,3705,1267
|
|
20240712,131500,825286980,3705,3705,3705,3705,9
|
|
20240712,131400,825253635,3705,3705,3705,3705,0
|
|
20240712,131300,825253635,3705,3705,3705,3705,1
|
|
20240712,131200,825249930,3710,3710,3710,3710,50
|
|
20240712,131100,825064430,3710,3710,3710,3710,0
|
|
20240712,131000,825064430,3710,3705,3710,3705,42
|
|
20240712,130900,824908805,3705,3705,3705,3705,4
|
|
20240712,130800,824893985,3705,3705,3705,3705,0
|
|
20240712,130700,824893985,3705,3705,3705,3705,4
|
|
20240712,130600,824879165,3705,3705,3705,3705,0
|
|
20240712,130500,824879165,3705,3705,3705,3705,35
|
|
20240712,130400,824749490,3705,3710,3710,3705,7
|
|
20240712,130300,824723530,3705,3705,3705,3705,50
|
|
20240712,130200,824538280,3705,3705,3705,3705,45
|
|
20240712,130100,824371555,3710,3710,3710,3710,5
|
|
20240712,130000,824353005,3705,3705,3705,3705,48
|
|
20240712,125900,824175165,3710,3710,3710,3710,30
|
|
20240712,125800,824063865,3710,3710,3710,3710,1
|
|
20240712,125700,824060155,3715,3715,3715,3715,0
|
|
20240712,125600,824060155,3715,3715,3715,3715,53
|
|
20240712,125500,823863260,3715,3715,3715,3715,88
|
|
20240712,125400,823536340,3715,3715,3715,3715,0
|
|
20240712,125300,823536340,3715,3715,3715,3715,0
|
|
20240712,125200,823536340,3715,3700,3715,3700,154
|
|
20240712,125100,822965270,3715,3710,3715,3710,1001
|
|
20240712,125000,819251105,3710,3705,3710,3705,894
|
|
20240712,124900,815937765,3705,3705,3705,3705,0
|
|
20240712,124800,815937765,3705,3705,3705,3705,8
|
|
20240712,124700,815908125,3705,3705,3705,3705,12
|
|
20240712,124600,815863665,3695,3695,3695,3695,10
|
|
20240712,124500,815826715,3695,3700,3700,3695,920
|
|
20240712,124400,812427310,3695,3695,3695,3695,0
|
|
20240712,124300,812427310,3695,3695,3695,3695,0
|
|
20240712,124200,812427310,3695,3695,3695,3695,0
|
|
20240712,124100,812427310,3695,3695,3695,3695,290
|
|
20240712,124000,811355760,3695,3705,3705,3695,3386
|
|
20240712,123900,798834230,3705,3705,3705,3705,5
|
|
20240712,123800,798815705,3710,3710,3710,3710,0
|
|
20240712,123700,798815705,3710,3710,3710,3710,0
|
|
20240712,123600,798815705,3710,3710,3710,3710,3
|
|
20240712,123500,798804575,3705,3705,3705,3705,27
|
|
20240712,123400,798704540,3705,3705,3705,3705,19
|
|
20240712,123300,798634145,3710,3710,3710,3710,0
|
|
20240712,123200,798634145,3710,3710,3710,3710,0
|
|
20240712,123100,798634145,3710,3710,3710,3710,4
|
|
20240712,123000,798619305,3700,3710,3710,3700,117
|
|
20240712,122900,798186395,3700,3710,3710,3700,11
|
|
20240712,122800,798145685,3700,3700,3700,3700,0
|
|
20240712,122700,798145685,3700,3710,3710,3700,763
|
|
20240712,122600,795322575,3700,3700,3700,3700,0
|
|
20240712,122500,795322575,3700,3705,3710,3700,321
|
|
20240712,122400,794134130,3700,3700,3700,3700,0
|
|
20240712,122300,794134130,3700,3705,3705,3700,150
|
|
20240712,122200,793579080,3705,3700,3705,3700,103
|
|
20240712,122100,793197975,3700,3700,3700,3700,0
|
|
20240712,122000,793197975,3700,3700,3700,3700,164
|
|
20240712,121900,792591175,3700,3700,3700,3700,22
|
|
20240712,121800,792509775,3700,3700,3700,3700,253
|
|
20240712,121700,791573675,3700,3700,3700,3700,1061
|
|
20240712,121600,787647975,3700,3700,3700,3700,201
|
|
20240712,121500,786904275,3700,3700,3700,3700,1075
|
|
20240712,121400,782926775,3700,3700,3700,3700,1186
|
|
20240712,121300,778538575,3700,3700,3700,3700,1767
|
|
20240712,121200,772000675,3700,3700,3700,3700,0
|
|
20240712,121100,772000675,3700,3700,3700,3700,500
|
|
20240712,121000,770150675,3700,3705,3705,3700,6432
|
|
20240712,120900,746321350,3705,3710,3710,3705,289
|
|
20240712,120800,745250555,3710,3710,3710,3710,3
|
|
20240712,120700,745239425,3705,3705,3705,3705,0
|
|
20240712,120600,745239425,3705,3705,3705,3705,0
|
|
20240712,120500,745239425,3705,3705,3705,3705,10
|
|
20240712,120400,745202375,3705,3705,3705,3705,115
|
|
20240712,120300,744776300,3705,3705,3705,3705,0
|
|
20240712,120200,744776300,3705,3705,3710,3705,28
|
|
20240712,120100,744672450,3705,3710,3710,3705,4451
|
|
20240712,120000,728159245,3715,3715,3715,3715,94
|
|
20240712,115900,727810035,3715,3715,3715,3715,0
|
|
20240712,115800,727810035,3715,3715,3715,3715,0
|
|
20240712,115700,727810035,3715,3715,3715,3715,206
|
|
20240712,115600,727044745,3715,3715,3715,3715,0
|
|
20240712,115500,727044745,3715,3720,3720,3715,101
|
|
20240712,115400,726669525,3715,3715,3715,3715,1
|
|
20240712,115300,726665810,3715,3715,3715,3715,52
|
|
20240712,115200,726472630,3715,3715,3715,3715,0
|
|
20240712,115100,726472630,3715,3715,3715,3715,10
|
|
20240712,115000,726435480,3715,3715,3715,3715,39
|
|
20240712,114900,726290595,3715,3720,3720,3715,233
|
|
20240712,114800,725424995,3710,3710,3710,3710,7
|
|
20240712,114700,725399025,3710,3715,3715,3710,2839
|
|
20240712,114600,714858015,3715,3715,3715,3715,813
|
|
20240712,114500,711837720,3715,3715,3715,3715,2
|
|
20240712,114400,711830290,3720,3715,3720,3715,1005
|
|
20240712,114300,708091715,3715,3715,3715,3715,10
|
|
20240712,114200,708054565,3715,3715,3715,3715,13
|
|
20240712,114100,708006270,3715,3715,3715,3715,0
|
|
20240712,114000,708006270,3715,3715,3715,3715,350
|
|
20240712,113900,706706020,3715,3715,3715,3715,560
|
|
20240712,113800,704625620,3720,3720,3720,3720,0
|
|
20240712,113700,704625620,3720,3720,3720,3720,1027
|
|
20240712,113600,700805180,3725,3725,3725,3725,0
|
|
20240712,113500,700805180,3725,3725,3725,3725,4
|
|
20240712,113400,700790280,3725,3725,3725,3725,1
|
|
20240712,113300,700786555,3720,3720,3720,3720,0
|
|
20240712,113200,700786555,3720,3720,3720,3720,5
|
|
20240712,113100,700767955,3720,3720,3720,3720,509
|
|
20240712,113000,698874475,3715,3715,3720,3715,7
|
|
20240712,112900,698848455,3715,3720,3720,3715,202
|
|
20240712,112800,698098015,3715,3715,3715,3715,0
|
|
20240712,112700,698098015,3715,3715,3715,3715,567
|
|
20240712,112600,695991610,3715,3715,3715,3715,0
|
|
20240712,112500,695991610,3715,3715,3715,3715,422
|
|
20240712,112400,694423880,3715,3715,3715,3715,0
|
|
20240712,112300,694423880,3715,3715,3715,3715,0
|
|
20240712,112200,694423880,3715,3715,3715,3715,0
|
|
20240712,112100,694423880,3715,3715,3715,3715,150
|
|
20240712,112000,693866630,3720,3720,3720,3720,1987
|
|
20240712,111900,686474990,3725,3720,3725,3720,816
|
|
20240712,111800,683438130,3720,3720,3720,3720,100
|
|
20240712,111700,683066130,3725,3725,3725,3725,759
|
|
20240712,111600,680238855,3725,3725,3725,3725,0
|
|
20240712,111500,680238855,3725,3725,3725,3725,268
|
|
20240712,111400,679240555,3725,3725,3725,3725,9
|
|
20240712,111300,679207030,3720,3720,3720,3720,3
|
|
20240712,111200,679195870,3730,3730,3730,3730,0
|
|
20240712,111100,679195870,3730,3730,3730,3730,405
|
|
20240712,111000,677685220,3720,3720,3730,3720,539
|
|
20240712,110900,675675250,3725,3720,3725,3720,3000
|
|
20240712,110800,664507750,3725,3725,3725,3725,0
|
|
20240712,110700,664507750,3725,3725,3725,3725,5849
|
|
20240712,110600,642720225,3715,3715,3715,3715,0
|
|
20240712,110500,642720225,3715,3720,3720,3715,540
|
|
20240712,110400,640713695,3720,3720,3720,3720,0
|
|
20240712,110300,640713695,3720,3720,3720,3720,56
|
|
20240712,110200,640505375,3720,3725,3725,3720,32
|
|
20240712,110100,640386325,3730,3730,3730,3730,1
|
|
20240712,110000,640382595,3720,3730,3730,3720,1140
|
|
20240712,105900,636136395,3730,3720,3730,3720,1897
|
|
20240712,105800,629064870,3715,3715,3715,3715,1097
|
|
20240712,105700,624989515,3715,3715,3715,3715,309
|
|
20240712,105600,623841580,3710,3710,3710,3710,859
|
|
20240712,105500,620654690,3710,3710,3710,3710,11
|
|
20240712,105400,620613880,3710,3710,3710,3710,10
|
|
20240712,105300,620576780,3710,3710,3710,3710,876
|
|
20240712,105200,617326820,3710,3715,3715,3710,4647
|
|
20240712,105100,600067950,3720,3720,3720,3715,297
|
|
20240712,105000,598963115,3720,3720,3720,3720,0
|
|
20240712,104900,598963115,3720,3720,3725,3720,457
|
|
20240712,104800,597263070,3720,3720,3720,3720,10
|
|
20240712,104700,597225870,3720,3720,3720,3720,2
|
|
20240712,104600,597218430,3720,3720,3720,3715,742
|
|
20240712,104500,594461530,3725,3720,3725,3720,1009
|
|
20240712,104400,590708040,3720,3720,3720,3720,1042
|
|
20240712,104300,586831800,3720,3725,3725,3720,19
|
|
20240712,104200,586761035,3720,3720,3720,3720,1523
|
|
20240712,104100,581095475,3725,3725,3725,3725,0
|
|
20240712,104000,581095475,3725,3725,3725,3725,1655
|
|
20240712,103900,574930600,3730,3730,3730,3730,0
|
|
20240712,103800,574930600,3730,3730,3730,3730,510
|
|
20240712,103700,573028300,3730,3730,3730,3730,400
|
|
20240712,103600,571536300,3730,3730,3730,3730,4000
|
|
20240712,103500,556616300,3725,3725,3725,3725,167
|
|
20240712,103400,555994225,3725,3730,3730,3725,3246
|
|
20240712,103300,543886780,3725,3725,3730,3725,3087
|
|
20240712,103200,532378275,3725,3725,3725,3725,1
|
|
20240712,103100,532374550,3725,3725,3725,3725,608
|
|
20240712,103000,530109750,3725,3725,3725,3725,18
|
|
20240712,102900,530042700,3725,3725,3725,3725,2832
|
|
20240712,102800,519493500,3730,3725,3730,3725,2562
|
|
20240712,102700,509949985,3725,3725,3725,3725,19
|
|
20240712,102600,509879210,3725,3725,3725,3725,293
|
|
20240712,102500,508787785,3725,3720,3725,3720,2008
|
|
20240712,102400,501307990,3725,3730,3735,3725,618
|
|
20240712,102300,499000195,3730,3730,3730,3730,2083
|
|
20240712,102200,491230605,3730,3730,3735,3730,5346
|
|
20240712,102100,471289725,3725,3725,3725,3725,94
|
|
20240712,102000,470939575,3715,3715,3715,3715,3
|
|
20240712,101900,470928430,3720,3715,3720,3715,1035
|
|
20240712,101800,467083295,3730,3730,3730,3715,630
|
|
20240712,101700,464736785,3715,3715,3715,3715,105
|
|
20240712,101600,464346710,3715,3725,3725,3715,1873
|
|
20240712,101500,457383440,3725,3715,3725,3715,3984
|
|
20240712,101400,442548910,3715,3715,3715,3715,11
|
|
20240712,101300,442508045,3720,3730,3730,3710,6953
|
|
20240712,101200,416597350,3735,3735,3740,3730,4275
|
|
20240712,101100,400633390,3740,3735,3745,3730,5241
|
|
20240712,101000,381044530,3735,3735,3735,3730,2975
|
|
20240712,100900,369943945,3735,3720,3740,3720,14435
|
|
20240712,100800,316111800,3720,3715,3720,3715,7253
|
|
20240712,100700,289146275,3715,3715,3720,3705,448
|
|
20240712,100600,287482980,3705,3705,3715,3700,8773
|
|
20240712,100500,254927780,3705,3705,3705,3705,1
|
|
20240712,100400,254924075,3700,3700,3705,3695,2187
|
|
20240712,100300,246832300,3705,3705,3705,3700,886
|
|
20240712,100200,243549685,3705,3705,3705,3700,1009
|
|
20240712,100100,239811365,3700,3700,3700,3695,1116
|
|
20240712,100000,235682300,3700,3705,3705,3695,1297
|
|
20240712,095900,230882185,3695,3690,3700,3690,4767
|
|
20240712,095800,213256170,3690,3685,3690,3685,146
|
|
20240712,095700,212718150,3685,3690,3690,3685,913
|
|
20240712,095600,209353680,3685,3685,3685,3685,40
|
|
20240712,095500,209206280,3685,3685,3685,3685,2561
|
|
20240712,095400,199768995,3685,3685,3685,3685,200
|
|
20240712,095300,199031995,3690,3690,3690,3690,40
|
|
20240712,095200,198884395,3685,3690,3690,3685,724
|
|
20240712,095100,196212860,3690,3690,3690,3690,0
|
|
20240712,095000,196212860,3690,3690,3690,3690,1
|
|
20240712,094900,196209170,3690,3690,3690,3690,500
|
|
20240712,094800,194364170,3690,3690,3690,3690,0
|
|
20240712,094700,194364170,3690,3690,3690,3690,12
|
|
20240712,094600,194319890,3695,3690,3695,3690,1229
|
|
20240712,094500,189783075,3695,3695,3695,3690,35
|
|
20240712,094400,189653780,3695,3695,3695,3695,688
|
|
20240712,094300,187111620,3695,3695,3695,3695,35
|
|
20240712,094200,186982295,3690,3690,3690,3690,643
|
|
20240712,094100,184609625,3690,3690,3690,3690,107
|
|
20240712,094000,184214795,3685,3685,3690,3685,3041
|
|
20240712,093900,173008175,3685,3680,3685,3680,238
|
|
20240712,093800,172132330,3680,3685,3685,3680,29
|
|
20240712,093700,172025475,3685,3685,3685,3685,991
|
|
20240712,093600,168373640,3685,3685,3685,3685,410
|
|
20240712,093500,166862790,3685,3685,3685,3685,32
|
|
20240712,093400,166744870,3685,3685,3685,3685,100
|
|
20240712,093300,166376370,3685,3685,3685,3685,0
|
|
20240712,093200,166376370,3685,3690,3690,3685,36
|
|
20240712,093100,166243705,3695,3695,3695,3695,0
|
|
20240712,093000,166243705,3695,3690,3695,3685,502
|
|
20240712,092900,164392790,3690,3690,3690,3690,0
|
|
20240712,092800,164392790,3690,3690,3690,3690,375
|
|
20240712,092700,163009040,3690,3685,3690,3685,2932
|
|
20240712,092600,152198805,3685,3685,3685,3685,342
|
|
20240712,092500,150938535,3685,3685,3685,3685,1
|
|
20240712,092400,150934850,3685,3685,3690,3685,1310
|
|
20240712,092300,146107495,3685,3685,3685,3685,61
|
|
20240712,092200,145882710,3685,3685,3685,3685,54
|
|
20240712,092100,145683720,3690,3685,3690,3680,1575
|
|
20240712,092000,139876360,3690,3685,3690,3685,6
|
|
20240712,091900,139854235,3690,3680,3690,3680,2450
|
|
20240712,091800,130828895,3670,3670,3670,3670,212
|
|
20240712,091700,130050855,3670,3670,3670,3670,133
|
|
20240712,091600,129562745,3670,3680,3680,3670,670
|
|
20240712,091500,127102030,3675,3675,3675,3675,281
|
|
20240712,091400,126069355,3680,3680,3680,3680,1
|
|
20240712,091300,126065675,3675,3675,3685,3675,605
|
|
20240712,091200,123842290,3675,3665,3675,3665,557
|
|
20240712,091100,121795335,3690,3680,3690,3660,12101
|
|
20240712,091000,77397285,3690,3690,3690,3690,1000
|
|
20240712,090900,73707285,3690,3685,3690,3680,65
|
|
20240712,090800,73467760,3685,3665,3685,3665,605
|
|
20240712,090700,71238835,3665,3665,3670,3665,39
|
|
20240712,090600,71095870,3660,3665,3675,3660,4475
|
|
20240712,090500,54701290,3665,3665,3670,3665,571
|
|
20240712,090400,52607125,3670,3670,3670,3670,400
|
|
20240712,090300,51139125,3670,3670,3670,3670,921
|
|
20240712,090200,47759055,3670,3665,3675,3660,1556
|
|
20240712,090100,42058845,3665,3665,3675,3665,2931
|
|
20240712,090000,31315630,3665,3680,3680,3665,8535
|