623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192000,524805640,10710,10710,10710,10710,1927
|
|
20240712,191900,524805640,10710,10710,10710,10710,0
|
|
20240712,191800,524805640,10710,10710,10710,10710,0
|
|
20240712,191700,524805640,10710,10710,10710,10710,0
|
|
20240712,191600,524805640,10710,10710,10710,10710,0
|
|
20240712,191500,524805640,10710,10710,10710,10710,0
|
|
20240712,191400,524805640,10710,10710,10710,10710,0
|
|
20240712,191300,524805640,10710,10710,10710,10710,0
|
|
20240712,191200,524805640,10710,10710,10710,10710,0
|
|
20240712,191100,524805640,10710,10710,10710,10710,0
|
|
20240712,191000,524805640,10710,10710,10710,10710,0
|
|
20240712,190900,524805640,10710,10710,10710,10710,0
|
|
20240712,190800,524805640,10710,10710,10710,10710,0
|
|
20240712,190700,524805640,10710,10710,10710,10710,0
|
|
20240712,190600,524805640,10710,10710,10710,10710,0
|
|
20240712,190500,524805640,10710,10710,10710,10710,0
|
|
20240712,190400,524805640,10710,10710,10710,10710,0
|
|
20240712,190300,524805640,10710,10710,10710,10710,0
|
|
20240712,190200,524805640,10710,10710,10710,10710,0
|
|
20240712,190100,524805640,10710,10710,10710,10710,0
|
|
20240712,190000,524805640,10710,10710,10710,10710,0
|
|
20240712,185900,524805640,10710,10710,10710,10710,0
|
|
20240712,185800,524805640,10710,10710,10710,10710,0
|
|
20240712,185700,524805640,10710,10710,10710,10710,0
|
|
20240712,185600,524805640,10710,10710,10710,10710,0
|
|
20240712,185500,524805640,10710,10710,10710,10710,0
|
|
20240712,185400,524805640,10710,10710,10710,10710,0
|
|
20240712,185300,524805640,10710,10710,10710,10710,0
|
|
20240712,185200,524805640,10710,10710,10710,10710,0
|
|
20240712,185100,524805640,10710,10710,10710,10710,0
|
|
20240712,185000,524805640,10710,10710,10710,10710,1927
|
|
20240712,184900,524805640,10710,10710,10710,10710,0
|
|
20240712,184800,524805640,10710,10710,10710,10710,0
|
|
20240712,184700,524805640,10710,10710,10710,10710,0
|
|
20240712,184600,524805640,10710,10710,10710,10710,0
|
|
20240712,184500,524805640,10710,10710,10710,10710,0
|
|
20240712,184400,524805640,10710,10710,10710,10710,0
|
|
20240712,184300,524805640,10710,10710,10710,10710,0
|
|
20240712,184200,524805640,10710,10710,10710,10710,0
|
|
20240712,184100,524805640,10710,10710,10710,10710,0
|
|
20240712,184000,524805640,10710,10710,10710,10710,0
|
|
20240712,183900,524805640,10710,10710,10710,10710,0
|
|
20240712,183800,524805640,10710,10710,10710,10710,0
|
|
20240712,183700,524805640,10710,10710,10710,10710,0
|
|
20240712,183600,524805640,10710,10710,10710,10710,0
|
|
20240712,183500,524805640,10710,10710,10710,10710,0
|
|
20240712,183400,524805640,10710,10710,10710,10710,0
|
|
20240712,183300,524805640,10710,10710,10710,10710,0
|
|
20240712,183200,524805640,10710,10710,10710,10710,0
|
|
20240712,183100,524805640,10710,10710,10710,10710,0
|
|
20240712,183000,524805640,10710,10710,10710,10710,0
|
|
20240712,182900,524805640,10710,10710,10710,10710,0
|
|
20240712,182800,524805640,10710,10710,10710,10710,0
|
|
20240712,182700,524805640,10710,10710,10710,10710,0
|
|
20240712,182600,524805640,10710,10710,10710,10710,0
|
|
20240712,182500,524805640,10710,10710,10710,10710,0
|
|
20240712,182400,524805640,10710,10710,10710,10710,0
|
|
20240712,182300,524805640,10710,10710,10710,10710,0
|
|
20240712,182200,524805640,10710,10710,10710,10710,0
|
|
20240712,182100,524805640,10710,10710,10710,10710,0
|
|
20240712,182000,524805640,10710,10710,10710,10710,1927
|
|
20240712,181900,524805640,10710,10710,10710,10710,0
|
|
20240712,181800,524805640,10710,10710,10710,10710,0
|
|
20240712,181700,524805640,10710,10710,10710,10710,0
|
|
20240712,181600,524805640,10710,10710,10710,10710,0
|
|
20240712,181500,524805640,10710,10710,10710,10710,0
|
|
20240712,181400,524805640,10710,10710,10710,10710,0
|
|
20240712,181300,524805640,10710,10710,10710,10710,0
|
|
20240712,181200,524805640,10710,10710,10710,10710,0
|
|
20240712,181100,524805640,10710,10710,10710,10710,0
|
|
20240712,181000,524805640,10710,10710,10710,10710,0
|
|
20240712,180900,524805640,10710,10710,10710,10710,0
|
|
20240712,180800,524805640,10710,10710,10710,10710,0
|
|
20240712,180700,524805640,10710,10710,10710,10710,0
|
|
20240712,180600,524805640,10710,10710,10710,10710,0
|
|
20240712,180500,524805640,10710,10710,10710,10710,0
|
|
20240712,180400,524805640,10710,10710,10710,10710,0
|
|
20240712,180300,524805640,10710,10710,10710,10710,0
|
|
20240712,180200,524805640,10710,10710,10710,10710,0
|
|
20240712,180100,524805640,10710,10710,10710,10710,0
|
|
20240712,180000,524805640,10710,10710,10710,10710,0
|
|
20240712,175900,524805640,10710,10710,10710,10710,0
|
|
20240712,175800,524805640,10710,10710,10710,10710,0
|
|
20240712,175700,524805640,10710,10710,10710,10710,0
|
|
20240712,175600,524805640,10710,10710,10710,10710,0
|
|
20240712,175500,524805640,10710,10710,10710,10710,0
|
|
20240712,175400,524805640,10710,10710,10710,10710,0
|
|
20240712,175300,524805640,10710,10710,10710,10710,0
|
|
20240712,175200,524805640,10710,10710,10710,10710,0
|
|
20240712,175100,524805640,10710,10710,10710,10710,0
|
|
20240712,175000,524805640,10710,10710,10710,10710,1927
|
|
20240712,174900,524805640,10710,10710,10710,10710,0
|
|
20240712,174800,524805640,10710,10710,10710,10710,0
|
|
20240712,174700,524805640,10710,10710,10710,10710,0
|
|
20240712,174600,524805640,10710,10710,10710,10710,0
|
|
20240712,174500,524805640,10710,10710,10710,10710,0
|
|
20240712,174400,524805640,10710,10710,10710,10710,0
|
|
20240712,174300,524805640,10710,10710,10710,10710,0
|
|
20240712,174200,524805640,10710,10710,10710,10710,0
|
|
20240712,174100,524805640,10710,10710,10710,10710,0
|
|
20240712,174000,524805640,10710,10710,10710,10710,0
|
|
20240712,173900,524805640,10710,10710,10710,10710,0
|
|
20240712,173800,524805640,10710,10710,10710,10710,0
|
|
20240712,173700,524805640,10710,10710,10710,10710,0
|
|
20240712,173600,524805640,10710,10710,10710,10710,0
|
|
20240712,173500,524805640,10710,10710,10710,10710,0
|
|
20240712,173400,524805640,10710,10710,10710,10710,0
|
|
20240712,173300,524805640,10710,10710,10710,10710,0
|
|
20240712,173200,524805640,10710,10710,10710,10710,0
|
|
20240712,173100,524805640,10710,10710,10710,10710,0
|
|
20240712,173000,524805640,10710,10710,10710,10710,0
|
|
20240712,172900,524805640,10710,10710,10710,10710,0
|
|
20240712,172800,524805640,10710,10710,10710,10710,0
|
|
20240712,172700,524805640,10710,10710,10710,10710,0
|
|
20240712,172600,524805640,10710,10710,10710,10710,0
|
|
20240712,172500,524805640,10710,10710,10710,10710,0
|
|
20240712,172400,524805640,10710,10710,10710,10710,0
|
|
20240712,172300,524805640,10710,10710,10710,10710,0
|
|
20240712,172200,524805640,10710,10710,10710,10710,0
|
|
20240712,172100,524805640,10710,10710,10710,10710,0
|
|
20240712,172000,524805640,10710,10710,10710,10710,1927
|
|
20240712,171900,524805640,10710,10710,10710,10710,0
|
|
20240712,171800,524805640,10710,10710,10710,10710,0
|
|
20240712,171700,524805640,10710,10710,10710,10710,0
|
|
20240712,171600,524805640,10710,10710,10710,10710,0
|
|
20240712,171500,524805640,10710,10710,10710,10710,0
|
|
20240712,171400,524805640,10710,10710,10710,10710,0
|
|
20240712,171300,524805640,10710,10710,10710,10710,0
|
|
20240712,171200,524805640,10710,10710,10710,10710,0
|
|
20240712,171100,524805640,10710,10710,10710,10710,0
|
|
20240712,171000,524805640,10710,10710,10710,10710,0
|
|
20240712,170900,524805640,10710,10710,10710,10710,0
|
|
20240712,170800,524805640,10710,10710,10710,10710,0
|
|
20240712,170700,524805640,10710,10710,10710,10710,0
|
|
20240712,170600,524805640,10710,10710,10710,10710,0
|
|
20240712,170500,524805640,10710,10710,10710,10710,0
|
|
20240712,170400,524805640,10710,10710,10710,10710,0
|
|
20240712,170300,524805640,10710,10710,10710,10710,0
|
|
20240712,170200,524805640,10710,10710,10710,10710,0
|
|
20240712,170100,524805640,10710,10710,10710,10710,0
|
|
20240712,170000,524805640,10710,10710,10710,10710,0
|
|
20240712,165900,524805640,10710,10710,10710,10710,0
|
|
20240712,165800,524805640,10710,10710,10710,10710,0
|
|
20240712,165700,524805640,10710,10710,10710,10710,0
|
|
20240712,165600,524805640,10710,10710,10710,10710,0
|
|
20240712,165500,524805640,10710,10710,10710,10710,0
|
|
20240712,165400,524805640,10710,10710,10710,10710,0
|
|
20240712,165300,524805640,10710,10710,10710,10710,0
|
|
20240712,165200,524805640,10710,10710,10710,10710,0
|
|
20240712,165100,524805640,10710,10710,10710,10710,0
|
|
20240712,165000,524805640,10710,10710,10710,10710,1927
|
|
20240712,164900,524805640,10710,10710,10710,10710,0
|
|
20240712,164800,524805640,10710,10710,10710,10710,0
|
|
20240712,164700,524805640,10710,10710,10710,10710,0
|
|
20240712,164600,524805640,10710,10710,10710,10710,0
|
|
20240712,164500,524805640,10710,10710,10710,10710,0
|
|
20240712,164400,524805640,10710,10710,10710,10710,0
|
|
20240712,164300,524805640,10710,10710,10710,10710,0
|
|
20240712,164200,524805640,10710,10710,10710,10710,0
|
|
20240712,164100,524805640,10710,10710,10710,10710,0
|
|
20240712,164000,524805640,10710,10710,10710,10710,0
|
|
20240712,163900,524805640,10710,10710,10710,10710,0
|
|
20240712,163800,524805640,10710,10710,10710,10710,0
|
|
20240712,163700,524805640,10710,10710,10710,10710,0
|
|
20240712,163600,524805640,10710,10710,10710,10710,0
|
|
20240712,163500,524805640,10710,10710,10710,10710,0
|
|
20240712,163400,524805640,10710,10710,10710,10710,0
|
|
20240712,163300,524805640,10710,10710,10710,10710,0
|
|
20240712,163200,524805640,10710,10710,10710,10710,0
|
|
20240712,163100,524805640,10710,10710,10710,10710,0
|
|
20240712,163000,524805640,10710,10710,10710,10710,0
|
|
20240712,162900,524805640,10710,10710,10710,10710,0
|
|
20240712,162800,524805640,10710,10710,10710,10710,0
|
|
20240712,162700,524805640,10710,10710,10710,10710,0
|
|
20240712,162600,524805640,10710,10710,10710,10710,0
|
|
20240712,162500,524805640,10710,10710,10710,10710,0
|
|
20240712,162400,524805640,10710,10710,10710,10710,0
|
|
20240712,162300,524805640,10710,10710,10710,10710,0
|
|
20240712,162200,524805640,10710,10710,10710,10710,0
|
|
20240712,162100,524805640,10710,10710,10710,10710,0
|
|
20240712,162000,524805640,10710,10710,10710,10710,1927
|
|
20240712,161900,524805640,10710,10710,10710,10710,0
|
|
20240712,161800,524805640,10710,10710,10710,10710,0
|
|
20240712,161700,524805640,10710,10710,10710,10710,0
|
|
20240712,161600,524805640,10710,10710,10710,10710,0
|
|
20240712,161500,524805640,10710,10710,10710,10710,0
|
|
20240712,161400,524805640,10710,10710,10710,10710,0
|
|
20240712,161300,524805640,10710,10710,10710,10710,0
|
|
20240712,161200,524805640,10710,10710,10710,10710,0
|
|
20240712,161100,524805640,10710,10710,10710,10710,0
|
|
20240712,161000,524805640,10710,10710,10710,10710,0
|
|
20240712,160900,524805640,10710,10710,10710,10710,0
|
|
20240712,160800,524805640,10710,10710,10710,10710,0
|
|
20240712,160700,524805640,10710,10710,10710,10710,0
|
|
20240712,160600,524805640,10710,10710,10710,10710,0
|
|
20240712,160500,524805640,10710,10710,10710,10710,0
|
|
20240712,160400,524805640,10710,10710,10710,10710,0
|
|
20240712,160300,524805640,10710,10710,10710,10710,0
|
|
20240712,160200,524805640,10710,10710,10710,10710,0
|
|
20240712,160100,524805640,10710,10710,10710,10710,0
|
|
20240712,160000,524805640,10710,10710,10710,10710,0
|
|
20240712,155900,524805640,10710,10710,10710,10710,0
|
|
20240712,155800,524805640,10710,10710,10710,10710,0
|
|
20240712,155700,524805640,10710,10710,10710,10710,0
|
|
20240712,155600,524805640,10710,10710,10710,10710,0
|
|
20240712,155500,524805640,10710,10710,10710,10710,0
|
|
20240712,155400,524805640,10710,10710,10710,10710,0
|
|
20240712,155300,524805640,10710,10710,10710,10710,0
|
|
20240712,155200,524805640,10710,10710,10710,10710,0
|
|
20240712,155100,524805640,10710,10710,10710,10710,0
|
|
20240712,155000,524805640,10710,10710,10710,10710,1927
|
|
20240712,154900,524805640,10710,10710,10710,10710,0
|
|
20240712,154800,524805640,10710,10710,10710,10710,0
|
|
20240712,154700,524805640,10710,10710,10710,10710,0
|
|
20240712,154600,524805640,10710,10710,10710,10710,0
|
|
20240712,154500,524805640,10710,10710,10710,10710,0
|
|
20240712,154400,524805640,10710,10710,10710,10710,0
|
|
20240712,154300,524805640,10710,10710,10710,10710,0
|
|
20240712,154200,524805640,10710,10710,10710,10710,0
|
|
20240712,154100,524805640,10710,10710,10710,10710,0
|
|
20240712,154000,524805640,10710,10710,10710,10710,0
|
|
20240712,153900,524805640,10710,10710,10710,10710,0
|
|
20240712,153800,524805640,10710,10710,10710,10710,0
|
|
20240712,153700,524805640,10710,10710,10710,10710,0
|
|
20240712,153600,524805640,10710,10710,10710,10710,0
|
|
20240712,153500,524805640,10710,10710,10710,10710,0
|
|
20240712,153400,524805640,10710,10710,10710,10710,0
|
|
20240712,153300,524805640,10710,10710,10710,10710,0
|
|
20240712,153200,524805640,10710,10710,10710,10710,0
|
|
20240712,153100,524805640,10710,10710,10710,10710,0
|
|
20240712,153000,524805640,10710,10710,10710,10710,1927
|
|
20240712,152900,504167470,10670,10670,10670,10670,0
|
|
20240712,152800,504167470,10670,10670,10670,10670,0
|
|
20240712,152700,504167470,10670,10670,10670,10670,0
|
|
20240712,152600,504167470,10670,10670,10670,10670,0
|
|
20240712,152500,504167470,10670,10670,10670,10670,0
|
|
20240712,152400,504167470,10670,10670,10670,10670,0
|
|
20240712,152300,504167470,10670,10670,10670,10670,0
|
|
20240712,152200,504167470,10670,10670,10670,10670,0
|
|
20240712,152100,504167470,10670,10670,10670,10670,0
|
|
20240712,152000,504167470,10670,10670,10670,10670,0
|
|
20240712,151900,504167470,10670,10700,10700,10670,882
|
|
20240712,151800,494742040,10700,10710,10710,10700,245
|
|
20240712,151700,492120480,10710,10710,10710,10700,161
|
|
20240712,151600,490397520,10710,10720,10720,10700,34
|
|
20240712,151500,490033240,10720,10720,10720,10720,74
|
|
20240712,151400,489239960,10720,10720,10720,10720,343
|
|
20240712,151300,485563000,10720,10720,10720,10720,58
|
|
20240712,151200,484941240,10720,10720,10720,10720,60
|
|
20240712,151100,484298040,10720,10720,10720,10700,185
|
|
20240712,151000,482316200,10710,10730,10730,10710,393
|
|
20240712,150900,478104170,10730,10730,10730,10730,54
|
|
20240712,150800,477524750,10730,10740,10740,10720,186
|
|
20240712,150700,475528430,10740,10730,10740,10730,539
|
|
20240712,150600,469744560,10730,10730,10730,10730,63
|
|
20240712,150500,469068570,10730,10730,10730,10720,75
|
|
20240712,150400,468263920,10730,10730,10730,10730,63
|
|
20240712,150300,467587930,10730,10730,10730,10730,56
|
|
20240712,150200,466987050,10730,10720,10730,10720,445
|
|
20240712,150100,462216370,10700,10720,10720,10700,128
|
|
20240712,150000,460844930,10710,10720,10720,10710,395
|
|
20240712,145900,456613700,10710,10710,10710,10710,4
|
|
20240712,145800,456570860,10720,10720,10720,10720,2
|
|
20240712,145700,456549420,10720,10720,10720,10720,0
|
|
20240712,145600,456549420,10720,10720,10720,10720,0
|
|
20240712,145500,456549420,10720,10720,10720,10720,0
|
|
20240712,145400,456549420,10720,10710,10720,10710,1014
|
|
20240712,145300,445689470,10710,10710,10710,10710,0
|
|
20240712,145200,445689470,10710,10700,10710,10700,928
|
|
20240712,145100,435752110,10700,10700,10700,10700,5
|
|
20240712,145000,435698610,10710,10710,10710,10710,0
|
|
20240712,144900,435698610,10710,10700,10710,10700,59
|
|
20240712,144800,435067300,10710,10710,10710,10710,0
|
|
20240712,144700,435067300,10710,10710,10710,10710,0
|
|
20240712,144600,435067300,10710,10690,10710,10690,702
|
|
20240712,144500,427562710,10690,10660,10690,10660,1102
|
|
20240712,144400,415789730,10660,10660,10660,10660,102
|
|
20240712,144300,414702410,10660,10660,10660,10660,0
|
|
20240712,144200,414702410,10660,10660,10660,10660,0
|
|
20240712,144100,414702410,10660,10660,10660,10660,0
|
|
20240712,144000,414702410,10660,10660,10660,10660,0
|
|
20240712,143900,414702410,10660,10660,10660,10660,0
|
|
20240712,143800,414702410,10660,10660,10660,10660,0
|
|
20240712,143700,414702410,10660,10660,10660,10660,0
|
|
20240712,143600,414702410,10660,10660,10660,10660,0
|
|
20240712,143500,414702410,10660,10660,10660,10660,0
|
|
20240712,143400,414702410,10660,10660,10660,10660,0
|
|
20240712,143300,414702410,10660,10660,10660,10660,0
|
|
20240712,143200,414702410,10660,10660,10660,10660,3
|
|
20240712,143100,414670430,10660,10660,10660,10660,0
|
|
20240712,143000,414670430,10660,10660,10660,10660,0
|
|
20240712,142900,414670430,10660,10660,10660,10660,16
|
|
20240712,142800,414499870,10660,10660,10660,10660,1
|
|
20240712,142700,414489210,10660,10660,10660,10660,1
|
|
20240712,142600,414478550,10650,10650,10650,10650,68
|
|
20240712,142500,413754350,10650,10650,10650,10650,0
|
|
20240712,142400,413754350,10650,10650,10650,10650,0
|
|
20240712,142300,413754350,10650,10650,10650,10650,0
|
|
20240712,142200,413754350,10650,10650,10650,10650,0
|
|
20240712,142100,413754350,10650,10650,10650,10650,0
|
|
20240712,142000,413754350,10650,10650,10650,10650,0
|
|
20240712,141900,413754350,10650,10650,10650,10650,10
|
|
20240712,141800,413647850,10650,10650,10650,10640,50
|
|
20240712,141700,413115370,10650,10650,10650,10650,98
|
|
20240712,141600,412071670,10660,10660,10660,10660,0
|
|
20240712,141500,412071670,10660,10660,10660,10660,124
|
|
20240712,141400,410749830,10670,10670,10670,10670,26
|
|
20240712,141300,410472410,10670,10670,10670,10670,0
|
|
20240712,141200,410472410,10670,10670,10670,10670,0
|
|
20240712,141100,410472410,10670,10670,10670,10670,0
|
|
20240712,141000,410472410,10670,10670,10670,10670,0
|
|
20240712,140900,410472410,10670,10670,10670,10670,0
|
|
20240712,140800,410472410,10670,10670,10670,10670,0
|
|
20240712,140700,410472410,10670,10670,10670,10670,0
|
|
20240712,140600,410472410,10670,10660,10670,10660,57
|
|
20240712,140500,409864780,10670,10660,10670,10660,41
|
|
20240712,140400,409427700,10660,10660,10660,10660,2
|
|
20240712,140300,409406380,10650,10650,10650,10650,0
|
|
20240712,140200,409406380,10650,10650,10650,10650,0
|
|
20240712,140100,409406380,10650,10650,10650,10650,18
|
|
20240712,140000,409214680,10640,10630,10640,10630,1071
|
|
20240712,135900,397821460,10630,10630,10630,10630,3
|
|
20240712,135800,397789570,10630,10630,10630,10630,5
|
|
20240712,135700,397736420,10630,10630,10630,10630,3
|
|
20240712,135600,397704530,10630,10640,10640,10630,598
|
|
20240712,135500,391345140,10650,10650,10650,10650,32
|
|
20240712,135400,391004340,10650,10650,10650,10650,0
|
|
20240712,135300,391004340,10650,10650,10650,10650,0
|
|
20240712,135200,391004340,10650,10650,10650,10650,0
|
|
20240712,135100,391004340,10650,10650,10650,10650,0
|
|
20240712,135000,391004340,10650,10650,10650,10650,50
|
|
20240712,134900,390471840,10640,10640,10640,10640,1
|
|
20240712,134800,390461200,10640,10640,10640,10640,1
|
|
20240712,134700,390450560,10640,10640,10640,10640,1
|
|
20240712,134600,390439920,10640,10640,10640,10640,2
|
|
20240712,134500,390418640,10640,10640,10640,10640,1
|
|
20240712,134400,390408000,10640,10640,10640,10640,1
|
|
20240712,134300,390397360,10640,10640,10640,10640,48
|
|
20240712,134200,389886640,10640,10640,10640,10640,2
|
|
20240712,134100,389865360,10640,10650,10650,10640,7
|
|
20240712,134000,389790820,10650,10650,10650,10650,0
|
|
20240712,133900,389790820,10650,10650,10650,10650,0
|
|
20240712,133800,389790820,10650,10650,10650,10650,0
|
|
20240712,133700,389790820,10650,10650,10650,10650,4
|
|
20240712,133600,389748220,10640,10640,10640,10640,519
|
|
20240712,133500,384226060,10640,10640,10640,10640,0
|
|
20240712,133400,384226060,10640,10630,10640,10630,21
|
|
20240712,133300,384002820,10640,10640,10640,10640,1
|
|
20240712,133200,383992180,10630,10650,10650,10630,2283
|
|
20240712,133100,359703610,10680,10680,10680,10680,736
|
|
20240712,133000,351843130,10680,10660,10680,10660,625
|
|
20240712,132900,345170110,10650,10650,10650,10650,28
|
|
20240712,132800,344871910,10650,10650,10650,10650,8
|
|
20240712,132700,344786710,10650,10650,10650,10650,15
|
|
20240712,132600,344626960,10640,10640,10640,10640,0
|
|
20240712,132500,344626960,10640,10640,10640,10640,160
|
|
20240712,132400,342924560,10620,10620,10620,10620,0
|
|
20240712,132300,342924560,10620,10620,10620,10620,0
|
|
20240712,132200,342924560,10620,10640,10640,10620,595
|
|
20240712,132100,336601320,10660,10640,10660,10640,772
|
|
20240712,132000,328385990,10630,10640,10640,10630,627
|
|
20240712,131900,321715950,10640,10640,10640,10640,5
|
|
20240712,131800,321662750,10640,10640,10640,10640,0
|
|
20240712,131700,321662750,10640,10640,10640,10640,5
|
|
20240712,131600,321609550,10640,10640,10640,10640,1
|
|
20240712,131500,321598910,10650,10650,10650,10650,10
|
|
20240712,131400,321492410,10640,10640,10640,10640,1
|
|
20240712,131300,321481770,10640,10640,10640,10640,0
|
|
20240712,131200,321481770,10640,10640,10640,10640,0
|
|
20240712,131100,321481770,10640,10640,10640,10640,0
|
|
20240712,131000,321481770,10640,10640,10640,10640,1
|
|
20240712,130900,321471130,10640,10640,10640,10640,0
|
|
20240712,130800,321471130,10640,10640,10640,10640,1
|
|
20240712,130700,321460490,10640,10640,10640,10640,2
|
|
20240712,130600,321439210,10640,10640,10640,10640,1
|
|
20240712,130500,321428570,10640,10640,10640,10640,1
|
|
20240712,130400,321417930,10640,10650,10650,10640,14
|
|
20240712,130300,321268960,10650,10650,10650,10650,0
|
|
20240712,130200,321268960,10650,10650,10650,10650,1
|
|
20240712,130100,321258310,10650,10650,10660,10650,394
|
|
20240712,130000,317060470,10690,10650,10690,10650,628
|
|
20240712,125900,310364180,10650,10650,10650,10650,3
|
|
20240712,125800,310332230,10650,10650,10650,10650,3
|
|
20240712,125700,310300280,10650,10650,10650,10650,18
|
|
20240712,125600,310108580,10650,10650,10650,10650,2
|
|
20240712,125500,310087280,10650,10650,10650,10650,6
|
|
20240712,125400,310023380,10650,10650,10650,10650,91
|
|
20240712,125300,309054230,10640,10640,10640,10640,0
|
|
20240712,125200,309054230,10640,10640,10640,10640,0
|
|
20240712,125100,309054230,10640,10640,10640,10640,0
|
|
20240712,125000,309054230,10640,10640,10640,10640,0
|
|
20240712,124900,309054230,10640,10640,10640,10640,0
|
|
20240712,124800,309054230,10640,10640,10640,10640,0
|
|
20240712,124700,309054230,10640,10640,10640,10640,0
|
|
20240712,124600,309054230,10640,10640,10640,10640,0
|
|
20240712,124500,309054230,10640,10640,10640,10640,0
|
|
20240712,124400,309054230,10640,10640,10640,10640,0
|
|
20240712,124300,309054230,10640,10640,10640,10640,128
|
|
20240712,124200,307692310,10640,10640,10640,10640,1
|
|
20240712,124100,307681670,10640,10640,10640,10630,260
|
|
20240712,124000,304916160,10640,10650,10650,10640,11
|
|
20240712,123900,304799110,10650,10650,10650,10650,2
|
|
20240712,123800,304777810,10650,10650,10650,10650,0
|
|
20240712,123700,304777810,10650,10650,10650,10650,1
|
|
20240712,123600,304767160,10640,10640,10640,10640,0
|
|
20240712,123500,304767160,10640,10640,10640,10640,9
|
|
20240712,123400,304671400,10640,10650,10650,10640,3
|
|
20240712,123300,304639460,10640,10640,10640,10640,9
|
|
20240712,123200,304543700,10640,10640,10640,10640,4
|
|
20240712,123100,304501140,10640,10640,10640,10640,3
|
|
20240712,123000,304469220,10640,10650,10650,10640,13
|
|
20240712,122900,304330800,10640,10640,10640,10640,4
|
|
20240712,122800,304288240,10650,10650,10650,10650,1
|
|
20240712,122700,304277590,10650,10650,10650,10650,1
|
|
20240712,122600,304266940,10650,10650,10650,10650,0
|
|
20240712,122500,304266940,10650,10650,10650,10650,0
|
|
20240712,122400,304266940,10650,10650,10650,10650,0
|
|
20240712,122300,304266940,10650,10650,10650,10650,10
|
|
20240712,122200,304160440,10640,10640,10640,10640,29
|
|
20240712,122100,303851880,10640,10650,10650,10640,14
|
|
20240712,122000,303702820,10650,10650,10650,10650,9
|
|
20240712,121900,303606970,10640,10640,10640,10640,7
|
|
20240712,121800,303532490,10650,10650,10650,10650,3
|
|
20240712,121700,303500540,10650,10650,10650,10650,0
|
|
20240712,121600,303500540,10650,10650,10650,10650,2
|
|
20240712,121500,303479240,10650,10650,10650,10650,10
|
|
20240712,121400,303372740,10650,10650,10650,10650,1
|
|
20240712,121300,303362090,10650,10650,10650,10650,2
|
|
20240712,121200,303340790,10650,10650,10650,10650,0
|
|
20240712,121100,303340790,10650,10650,10650,10650,0
|
|
20240712,121000,303340790,10650,10650,10650,10650,0
|
|
20240712,120900,303340790,10650,10650,10650,10650,0
|
|
20240712,120800,303340790,10650,10650,10650,10650,0
|
|
20240712,120700,303340790,10650,10650,10650,10650,0
|
|
20240712,120600,303340790,10650,10650,10650,10650,0
|
|
20240712,120500,303340790,10650,10650,10650,10650,0
|
|
20240712,120400,303340790,10650,10650,10650,10650,86
|
|
20240712,120300,302424890,10650,10650,10650,10650,0
|
|
20240712,120200,302424890,10650,10650,10650,10650,10
|
|
20240712,120100,302318390,10650,10650,10650,10650,0
|
|
20240712,120000,302318390,10650,10650,10650,10650,93
|
|
20240712,115900,301327940,10640,10640,10640,10640,0
|
|
20240712,115800,301327940,10640,10640,10640,10640,303
|
|
20240712,115700,298104020,10630,10630,10630,10630,0
|
|
20240712,115600,298104020,10630,10630,10630,10630,0
|
|
20240712,115500,298104020,10630,10630,10630,10620,573
|
|
20240712,115400,292013040,10630,10630,10630,10630,0
|
|
20240712,115300,292013040,10630,10630,10630,10630,0
|
|
20240712,115200,292013040,10630,10610,10630,10610,168
|
|
20240712,115100,290230420,10600,10600,10610,10590,1241
|
|
20240712,115000,277072250,10600,10660,10660,10600,3551
|
|
20240712,114900,239301450,10680,10680,10680,10680,0
|
|
20240712,114800,239301450,10680,10680,10680,10680,0
|
|
20240712,114700,239301450,10680,10680,10680,10680,0
|
|
20240712,114600,239301450,10680,10680,10680,10680,0
|
|
20240712,114500,239301450,10680,10680,10680,10680,0
|
|
20240712,114400,239301450,10680,10680,10680,10680,3
|
|
20240712,114300,239269410,10680,10680,10680,10680,0
|
|
20240712,114200,239269410,10680,10660,10680,10660,62
|
|
20240712,114100,238607460,10660,10660,10660,10660,0
|
|
20240712,114000,238607460,10660,10660,10660,10660,2
|
|
20240712,113900,238586140,10660,10670,10670,10660,3
|
|
20240712,113800,238554150,10660,10660,10660,10660,0
|
|
20240712,113700,238554150,10660,10660,10660,10660,0
|
|
20240712,113600,238554150,10660,10660,10660,10660,0
|
|
20240712,113500,238554150,10660,10660,10660,10660,0
|
|
20240712,113400,238554150,10660,10670,10670,10660,20
|
|
20240712,113300,238340850,10670,10670,10670,10670,0
|
|
20240712,113200,238340850,10670,10670,10670,10670,2
|
|
20240712,113100,238319510,10670,10670,10670,10670,0
|
|
20240712,113000,238319510,10670,10670,10670,10670,0
|
|
20240712,112900,238319510,10670,10670,10670,10670,0
|
|
20240712,112800,238319510,10670,10670,10670,10670,0
|
|
20240712,112700,238319510,10670,10670,10670,10670,20
|
|
20240712,112600,238106110,10670,10670,10670,10670,0
|
|
20240712,112500,238106110,10670,10670,10670,10670,72
|
|
20240712,112400,237337870,10660,10660,10660,10660,4
|
|
20240712,112300,237295230,10670,10670,10670,10670,0
|
|
20240712,112200,237295230,10670,10670,10670,10670,0
|
|
20240712,112100,237295230,10670,10670,10670,10670,0
|
|
20240712,112000,237295230,10670,10670,10670,10670,0
|
|
20240712,111900,237295230,10670,10670,10670,10670,32
|
|
20240712,111800,236953790,10670,10670,10670,10670,1
|
|
20240712,111700,236943120,10670,10670,10670,10670,0
|
|
20240712,111600,236943120,10670,10670,10670,10670,0
|
|
20240712,111500,236943120,10670,10670,10670,10670,0
|
|
20240712,111400,236943120,10670,10670,10670,10670,1
|
|
20240712,111300,236932450,10670,10670,10670,10670,6
|
|
20240712,111200,236868430,10660,10660,10660,10660,0
|
|
20240712,111100,236868430,10660,10660,10660,10660,0
|
|
20240712,111000,236868430,10660,10660,10660,10660,583
|
|
20240712,110900,230653650,10660,10660,10660,10660,0
|
|
20240712,110800,230653650,10660,10650,10660,10650,123
|
|
20240712,110700,229342590,10650,10660,10660,10650,46
|
|
20240712,110600,228852330,10660,10660,10660,10660,6
|
|
20240712,110500,228788370,10650,10660,10660,10650,14
|
|
20240712,110400,228639150,10650,10660,10660,10650,16
|
|
20240712,110300,228468630,10660,10650,10660,10650,14
|
|
20240712,110200,228319420,10650,10690,10690,10650,4189
|
|
20240712,110100,183639290,10720,10720,10720,10720,0
|
|
20240712,110000,183639290,10720,10700,10720,10700,625
|
|
20240712,105900,176947490,10700,10690,10700,10690,41
|
|
20240712,105800,176509170,10690,10690,10690,10680,1809
|
|
20240712,105700,157179490,10690,10720,10720,10690,3343
|
|
20240712,105600,121415300,10730,10730,10730,10730,1
|
|
20240712,105500,121404570,10720,10720,10720,10720,0
|
|
20240712,105400,121404570,10720,10720,10720,10720,0
|
|
20240712,105300,121404570,10720,10720,10720,10720,0
|
|
20240712,105200,121404570,10720,10720,10720,10720,0
|
|
20240712,105100,121404570,10720,10730,10730,10720,2
|
|
20240712,105000,121383120,10720,10720,10720,10720,0
|
|
20240712,104900,121383120,10720,10720,10720,10720,0
|
|
20240712,104800,121383120,10720,10720,10720,10720,0
|
|
20240712,104700,121383120,10720,10730,10730,10720,6
|
|
20240712,104600,121318780,10730,10730,10730,10730,0
|
|
20240712,104500,121318780,10730,10730,10730,10730,0
|
|
20240712,104400,121318780,10730,10730,10730,10730,0
|
|
20240712,104300,121318780,10730,10720,10730,10720,227
|
|
20240712,104200,118885330,10730,10740,10740,10730,160
|
|
20240712,104100,117168330,10740,10740,10740,10740,0
|
|
20240712,104000,117168330,10740,10740,10740,10740,0
|
|
20240712,103900,117168330,10740,10740,10740,10740,0
|
|
20240712,103800,117168330,10740,10740,10740,10740,15
|
|
20240712,103700,117007230,10740,10740,10740,10740,179
|
|
20240712,103600,115084770,10750,10750,10750,10740,23
|
|
20240712,103500,114837650,10750,10750,10750,10750,1
|
|
20240712,103400,114826900,10750,10750,10750,10750,0
|
|
20240712,103300,114826900,10750,10750,10750,10750,1394
|
|
20240712,103200,99841400,10790,10760,10800,10760,35
|
|
20240712,103100,99463820,10750,10750,10750,10750,913
|
|
20240712,103000,89649070,10750,10750,10750,10750,953
|
|
20240712,102900,79404320,10750,10760,10760,10740,1403
|
|
20240712,102800,64322120,10790,10790,10790,10790,0
|
|
20240712,102700,64322120,10790,10790,10790,10790,0
|
|
20240712,102600,64322120,10790,10790,10790,10790,0
|
|
20240712,102500,64322120,10790,10790,10790,10790,0
|
|
20240712,102400,64322120,10790,10790,10790,10790,0
|
|
20240712,102300,64322120,10790,10790,10790,10790,0
|
|
20240712,102200,64322120,10790,10790,10790,10790,0
|
|
20240712,102100,64322120,10790,10790,10790,10790,0
|
|
20240712,102000,64322120,10790,10790,10790,10790,0
|
|
20240712,101900,64322120,10790,10790,10790,10790,0
|
|
20240712,101800,64322120,10790,10790,10790,10790,0
|
|
20240712,101700,64322120,10790,10790,10790,10790,0
|
|
20240712,101600,64322120,10790,10790,10790,10790,0
|
|
20240712,101500,64322120,10790,10790,10790,10790,0
|
|
20240712,101400,64322120,10790,10790,10790,10790,0
|
|
20240712,101300,64322120,10790,10790,10790,10790,0
|
|
20240712,101200,64322120,10790,10790,10790,10790,1
|
|
20240712,101100,64311330,10760,10770,10770,10760,1048
|
|
20240712,101000,53024840,10800,10800,10800,10800,0
|
|
20240712,100900,53024840,10800,10800,10800,10800,0
|
|
20240712,100800,53024840,10800,10800,10800,10800,0
|
|
20240712,100700,53024840,10800,10800,10800,10800,0
|
|
20240712,100600,53024840,10800,10800,10800,10800,1
|
|
20240712,100500,53014040,10810,10810,10810,10810,0
|
|
20240712,100400,53014040,10810,10810,10810,10810,0
|
|
20240712,100300,53014040,10810,10810,10810,10810,0
|
|
20240712,100200,53014040,10810,10810,10810,10810,0
|
|
20240712,100100,53014040,10810,10810,10810,10810,0
|
|
20240712,100000,53014040,10810,10760,10810,10760,626
|
|
20240712,095900,46266160,10760,10760,10760,10760,1
|
|
20240712,095800,46255400,10760,10760,10760,10760,0
|
|
20240712,095700,46255400,10760,10760,10760,10760,155
|
|
20240712,095600,44587600,10770,10770,10770,10770,0
|
|
20240712,095500,44587600,10770,10770,10770,10770,0
|
|
20240712,095400,44587600,10770,10770,10770,10770,1
|
|
20240712,095300,44576830,10760,10760,10760,10760,0
|
|
20240712,095200,44576830,10760,10760,10760,10760,115
|
|
20240712,095100,43339430,10750,10750,10750,10750,0
|
|
20240712,095000,43339430,10750,10750,10750,10750,0
|
|
20240712,094900,43339430,10750,10750,10750,10750,0
|
|
20240712,094800,43339430,10750,10750,10750,10750,0
|
|
20240712,094700,43339430,10750,10750,10750,10750,17
|
|
20240712,094600,43156680,10740,10740,10740,10740,0
|
|
20240712,094500,43156680,10740,10740,10740,10740,0
|
|
20240712,094400,43156680,10740,10740,10740,10740,0
|
|
20240712,094300,43156680,10740,10740,10740,10740,0
|
|
20240712,094200,43156680,10740,10740,10740,10740,75
|
|
20240712,094100,42351180,10740,10740,10740,10740,12
|
|
20240712,094000,42222300,10740,10740,10740,10740,0
|
|
20240712,093900,42222300,10740,10750,10750,10740,541
|
|
20240712,093800,36406560,10750,10750,10750,10750,2
|
|
20240712,093700,36385060,10740,10750,10750,10740,212
|
|
20240712,093600,34106220,10760,10780,10780,10750,1521
|
|
20240712,093500,17738510,10810,10810,10810,10810,0
|
|
20240712,093400,17738510,10810,10810,10810,10810,0
|
|
20240712,093300,17738510,10810,10810,10810,10810,0
|
|
20240712,093200,17738510,10810,10810,10810,10810,0
|
|
20240712,093100,17738510,10810,10810,10810,10810,0
|
|
20240712,093000,17738510,10810,10800,10810,10800,626
|
|
20240712,092900,10972770,10800,10770,10800,10770,10
|
|
20240712,092800,10865010,10770,10770,10770,10770,0
|
|
20240712,092700,10865010,10770,10770,10770,10770,5
|
|
20240712,092600,10811160,10770,10770,10770,10770,12
|
|
20240712,092500,10681920,10770,10770,10770,10770,0
|
|
20240712,092400,10681920,10770,10770,10770,10770,0
|
|
20240712,092300,10681920,10770,10770,10770,10770,0
|
|
20240712,092200,10681920,10770,10770,10770,10770,0
|
|
20240712,092100,10681920,10770,10770,10770,10770,12
|
|
20240712,092000,10552680,10770,10770,10770,10770,0
|
|
20240712,091900,10552680,10770,10770,10770,10770,0
|
|
20240712,091800,10552680,10770,10780,10780,10770,3
|
|
20240712,091700,10520360,10790,10790,10790,10790,0
|
|
20240712,091600,10520360,10790,10790,10790,10790,0
|
|
20240712,091500,10520360,10790,10790,10790,10790,1
|
|
20240712,091400,10509570,10800,10800,10800,10800,0
|
|
20240712,091300,10509570,10800,10800,10800,10800,0
|
|
20240712,091200,10509570,10800,10800,10800,10800,0
|
|
20240712,091100,10509570,10800,10800,10800,10800,0
|
|
20240712,091000,10509570,10800,10800,10800,10800,0
|
|
20240712,090900,10509570,10800,10800,10800,10800,2
|
|
20240712,090800,10487970,10760,10760,10760,10760,2
|
|
20240712,090700,10466450,10760,10760,10760,10760,0
|
|
20240712,090600,10466450,10760,10760,10760,10760,0
|
|
20240712,090500,10466450,10760,10760,10760,10760,0
|
|
20240712,090400,10466450,10760,10760,10760,10760,0
|
|
20240712,090300,10466450,10760,10760,10760,10760,8
|
|
20240712,090200,10380370,10760,10770,10770,10760,90
|
|
20240712,090100,9411100,10820,10770,10820,10770,642
|
|
20240712,090000,2469830,10780,10790,10790,10780,224
|