591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184800,37464223740,16050,16050,16050,16050,37502
|
|
20240712,184700,37464223740,16050,16050,16050,16050,0
|
|
20240712,184600,37464223740,16050,16050,16050,16050,0
|
|
20240712,184500,37464223740,16050,16050,16050,16050,0
|
|
20240712,184400,37464223740,16050,16050,16050,16050,0
|
|
20240712,184300,37464223740,16050,16050,16050,16050,0
|
|
20240712,184200,37464223740,16050,16050,16050,16050,0
|
|
20240712,184100,37464223740,16050,16050,16050,16050,0
|
|
20240712,184000,37464223740,16050,16050,16050,16050,0
|
|
20240712,183900,37464223740,16050,16050,16050,16050,0
|
|
20240712,183800,37464223740,16050,16050,16050,16050,0
|
|
20240712,183700,37464223740,16050,16050,16050,16050,0
|
|
20240712,183600,37464223740,16050,16050,16050,16050,0
|
|
20240712,183500,37464223740,16050,16050,16050,16050,0
|
|
20240712,183400,37464223740,16050,16050,16050,16050,0
|
|
20240712,183300,37464223740,16050,16050,16050,16050,0
|
|
20240712,183200,37464223740,16050,16050,16050,16050,0
|
|
20240712,183100,37464223740,16050,16050,16050,16050,0
|
|
20240712,183000,37464223740,16050,16050,16050,16050,0
|
|
20240712,182900,37464223740,16050,16050,16050,16050,0
|
|
20240712,182800,37464223740,16050,16050,16050,16050,0
|
|
20240712,182700,37464223740,16050,16050,16050,16050,0
|
|
20240712,182600,37464223740,16050,16050,16050,16050,0
|
|
20240712,182500,37464223740,16050,16050,16050,16050,0
|
|
20240712,182400,37464223740,16050,16050,16050,16050,0
|
|
20240712,182300,37464223740,16050,16050,16050,16050,0
|
|
20240712,182200,37464223740,16050,16050,16050,16050,0
|
|
20240712,182100,37464223740,16050,16050,16050,16050,0
|
|
20240712,182000,37464223740,16050,16050,16050,16050,0
|
|
20240712,181900,37464223740,16050,16050,16050,16050,0
|
|
20240712,181800,37464223740,16050,16050,16050,16050,37502
|
|
20240712,181700,37464223740,16050,16050,16050,16050,0
|
|
20240712,181600,37464223740,16050,16050,16050,16050,0
|
|
20240712,181500,37464223740,16050,16050,16050,16050,0
|
|
20240712,181400,37464223740,16050,16050,16050,16050,0
|
|
20240712,181300,37464223740,16050,16050,16050,16050,0
|
|
20240712,181200,37464223740,16050,16050,16050,16050,0
|
|
20240712,181100,37464223740,16050,16050,16050,16050,0
|
|
20240712,181000,37464223740,16050,16050,16050,16050,0
|
|
20240712,180900,37464223740,16050,16050,16050,16050,0
|
|
20240712,180800,37464223740,16050,16050,16050,16050,0
|
|
20240712,180700,37464223740,16050,16050,16050,16050,0
|
|
20240712,180600,37464223740,16050,16050,16050,16050,0
|
|
20240712,180500,37464223740,16050,16050,16050,16050,0
|
|
20240712,180400,37464223740,16050,16050,16050,16050,0
|
|
20240712,180300,37464223740,16050,16050,16050,16050,0
|
|
20240712,180200,37464223740,16050,16050,16050,16050,0
|
|
20240712,180100,37464223740,16050,16050,16050,16050,0
|
|
20240712,180000,37464223740,16050,16050,16050,16050,0
|
|
20240712,175900,37464223740,16050,16050,16050,16050,0
|
|
20240712,175800,37464223740,16050,16050,16050,16050,0
|
|
20240712,175700,37464223740,16050,16050,16050,16050,0
|
|
20240712,175600,37464223740,16050,16050,16050,16050,0
|
|
20240712,175500,37464223740,16050,16050,16050,16050,0
|
|
20240712,175400,37464223740,16050,16050,16050,16050,0
|
|
20240712,175300,37464223740,16050,16050,16050,16050,0
|
|
20240712,175200,37464223740,16050,16050,16050,16050,0
|
|
20240712,175100,37464223740,16050,16050,16050,16050,0
|
|
20240712,175000,37464223740,16050,16050,16050,16050,0
|
|
20240712,174900,37464223740,16050,16050,16050,16050,0
|
|
20240712,174800,37464223740,16050,16050,16050,16050,37502
|
|
20240712,174700,37464223740,16050,16050,16050,16050,0
|
|
20240712,174600,37464223740,16050,16050,16050,16050,0
|
|
20240712,174500,37464223740,16050,16050,16050,16050,0
|
|
20240712,174400,37464223740,16050,16050,16050,16050,0
|
|
20240712,174300,37464223740,16050,16050,16050,16050,0
|
|
20240712,174200,37464223740,16050,16050,16050,16050,0
|
|
20240712,174100,37464223740,16050,16050,16050,16050,0
|
|
20240712,174000,37464223740,16050,16050,16050,16050,0
|
|
20240712,173900,37464223740,16050,16050,16050,16050,0
|
|
20240712,173800,37464223740,16050,16050,16050,16050,0
|
|
20240712,173700,37464223740,16050,16050,16050,16050,0
|
|
20240712,173600,37464223740,16050,16050,16050,16050,0
|
|
20240712,173500,37464223740,16050,16050,16050,16050,0
|
|
20240712,173400,37464223740,16050,16050,16050,16050,0
|
|
20240712,173300,37464223740,16050,16050,16050,16050,0
|
|
20240712,173200,37464223740,16050,16050,16050,16050,0
|
|
20240712,173100,37464223740,16050,16050,16050,16050,0
|
|
20240712,173000,37464223740,16050,16050,16050,16050,0
|
|
20240712,172900,37464223740,16050,16050,16050,16050,0
|
|
20240712,172800,37464223740,16050,16050,16050,16050,0
|
|
20240712,172700,37464223740,16050,16050,16050,16050,0
|
|
20240712,172600,37464223740,16050,16050,16050,16050,0
|
|
20240712,172500,37464223740,16050,16050,16050,16050,0
|
|
20240712,172400,37464223740,16050,16050,16050,16050,0
|
|
20240712,172300,37464223740,16050,16050,16050,16050,0
|
|
20240712,172200,37464223740,16050,16050,16050,16050,0
|
|
20240712,172100,37464223740,16050,16050,16050,16050,0
|
|
20240712,172000,37464223740,16050,16050,16050,16050,0
|
|
20240712,171900,37464223740,16050,16050,16050,16050,0
|
|
20240712,171800,37464223740,16050,16050,16050,16050,37502
|
|
20240712,171700,37464223740,16050,16050,16050,16050,0
|
|
20240712,171600,37464223740,16050,16050,16050,16050,0
|
|
20240712,171500,37464223740,16050,16050,16050,16050,0
|
|
20240712,171400,37464223740,16050,16050,16050,16050,0
|
|
20240712,171300,37464223740,16050,16050,16050,16050,0
|
|
20240712,171200,37464223740,16050,16050,16050,16050,0
|
|
20240712,171100,37464223740,16050,16050,16050,16050,0
|
|
20240712,171000,37464223740,16050,16050,16050,16050,0
|
|
20240712,170900,37464223740,16050,16050,16050,16050,0
|
|
20240712,170800,37464223740,16050,16050,16050,16050,0
|
|
20240712,170700,37464223740,16050,16050,16050,16050,0
|
|
20240712,170600,37464223740,16050,16050,16050,16050,0
|
|
20240712,170500,37464223740,16050,16050,16050,16050,0
|
|
20240712,170400,37464223740,16050,16050,16050,16050,0
|
|
20240712,170300,37464223740,16050,16050,16050,16050,0
|
|
20240712,170200,37464223740,16050,16050,16050,16050,0
|
|
20240712,170100,37464223740,16050,16050,16050,16050,0
|
|
20240712,170000,37464223740,16050,16050,16050,16050,0
|
|
20240712,165900,37464223740,16050,16050,16050,16050,0
|
|
20240712,165800,37464223740,16050,16050,16050,16050,0
|
|
20240712,165700,37464223740,16050,16050,16050,16050,0
|
|
20240712,165600,37464223740,16050,16050,16050,16050,0
|
|
20240712,165500,37464223740,16050,16050,16050,16050,0
|
|
20240712,165400,37464223740,16050,16050,16050,16050,0
|
|
20240712,165300,37464223740,16050,16050,16050,16050,0
|
|
20240712,165200,37464223740,16050,16050,16050,16050,0
|
|
20240712,165100,37464223740,16050,16050,16050,16050,0
|
|
20240712,165000,37464223740,16050,16050,16050,16050,0
|
|
20240712,164900,37464223740,16050,16050,16050,16050,0
|
|
20240712,164800,37464223740,16050,16050,16050,16050,37502
|
|
20240712,164700,37464223740,16050,16050,16050,16050,0
|
|
20240712,164600,37464223740,16050,16050,16050,16050,0
|
|
20240712,164500,37464223740,16050,16050,16050,16050,0
|
|
20240712,164400,37464223740,16050,16050,16050,16050,0
|
|
20240712,164300,37464223740,16050,16050,16050,16050,0
|
|
20240712,164200,37464223740,16050,16050,16050,16050,0
|
|
20240712,164100,37464223740,16050,16050,16050,16050,0
|
|
20240712,164000,37464223740,16050,16050,16050,16050,0
|
|
20240712,163900,37464223740,16050,16050,16050,16050,0
|
|
20240712,163800,37464223740,16050,16050,16050,16050,0
|
|
20240712,163700,37464223740,16050,16050,16050,16050,0
|
|
20240712,163600,37464223740,16050,16050,16050,16050,0
|
|
20240712,163500,37464223740,16050,16050,16050,16050,0
|
|
20240712,163400,37464223740,16050,16050,16050,16050,0
|
|
20240712,163300,37464223740,16050,16050,16050,16050,0
|
|
20240712,163200,37464223740,16050,16050,16050,16050,0
|
|
20240712,163100,37464223740,16050,16050,16050,16050,0
|
|
20240712,163000,37464223740,16050,16050,16050,16050,0
|
|
20240712,162900,37464223740,16050,16050,16050,16050,0
|
|
20240712,162800,37464223740,16050,16050,16050,16050,0
|
|
20240712,162700,37464223740,16050,16050,16050,16050,0
|
|
20240712,162600,37464223740,16050,16050,16050,16050,0
|
|
20240712,162500,37464223740,16050,16050,16050,16050,0
|
|
20240712,162400,37464223740,16050,16050,16050,16050,0
|
|
20240712,162300,37464223740,16050,16050,16050,16050,0
|
|
20240712,162200,37464223740,16050,16050,16050,16050,0
|
|
20240712,162100,37464223740,16050,16050,16050,16050,0
|
|
20240712,162000,37464223740,16050,16050,16050,16050,0
|
|
20240712,161900,37464223740,16050,16050,16050,16050,0
|
|
20240712,161800,37464223740,16050,16050,16050,16050,37502
|
|
20240712,161700,37464223740,16050,16050,16050,16050,0
|
|
20240712,161600,37464223740,16050,16050,16050,16050,0
|
|
20240712,161500,37464223740,16050,16050,16050,16050,0
|
|
20240712,161400,37464223740,16050,16050,16050,16050,0
|
|
20240712,161300,37464223740,16050,16050,16050,16050,0
|
|
20240712,161200,37464223740,16050,16050,16050,16050,0
|
|
20240712,161100,37464223740,16050,16050,16050,16050,0
|
|
20240712,161000,37464223740,16050,16050,16050,16050,0
|
|
20240712,160900,37464223740,16050,16050,16050,16050,0
|
|
20240712,160800,37464223740,16050,16050,16050,16050,0
|
|
20240712,160700,37464223740,16050,16050,16050,16050,0
|
|
20240712,160600,37464223740,16050,16050,16050,16050,0
|
|
20240712,160500,37464223740,16050,16050,16050,16050,0
|
|
20240712,160400,37464223740,16050,16050,16050,16050,0
|
|
20240712,160300,37464223740,16050,16050,16050,16050,0
|
|
20240712,160200,37464223740,16050,16050,16050,16050,0
|
|
20240712,160100,37464223740,16050,16050,16050,16050,0
|
|
20240712,160000,37464223740,16050,16050,16050,16050,0
|
|
20240712,155900,37464223740,16050,16050,16050,16050,0
|
|
20240712,155800,37464223740,16050,16050,16050,16050,0
|
|
20240712,155700,37464223740,16050,16050,16050,16050,0
|
|
20240712,155600,37464223740,16050,16050,16050,16050,0
|
|
20240712,155500,37464223740,16050,16050,16050,16050,0
|
|
20240712,155400,37464223740,16050,16050,16050,16050,0
|
|
20240712,155300,37464223740,16050,16050,16050,16050,0
|
|
20240712,155200,37464223740,16050,16050,16050,16050,0
|
|
20240712,155100,37464223740,16050,16050,16050,16050,0
|
|
20240712,155000,37464223740,16050,16050,16050,16050,0
|
|
20240712,154900,37464223740,16050,16050,16050,16050,0
|
|
20240712,154800,37464223740,16050,16050,16050,16050,37502
|
|
20240712,154700,37464223740,16050,16050,16050,16050,0
|
|
20240712,154600,37464223740,16050,16050,16050,16050,0
|
|
20240712,154500,37464223740,16050,16050,16050,16050,0
|
|
20240712,154400,37464223740,16050,16050,16050,16050,0
|
|
20240712,154300,37464223740,16050,16050,16050,16050,0
|
|
20240712,154200,37464223740,16050,16050,16050,16050,0
|
|
20240712,154100,37464223740,16050,16050,16050,16050,0
|
|
20240712,154000,37464223740,16050,16050,16050,16050,0
|
|
20240712,153900,37464223740,16050,16050,16050,16050,0
|
|
20240712,153800,37464223740,16050,16050,16050,16050,0
|
|
20240712,153700,37464223740,16050,16050,16050,16050,0
|
|
20240712,153600,37464223740,16050,16050,16050,16050,0
|
|
20240712,153500,37464223740,16050,16050,16050,16050,0
|
|
20240712,153400,37464223740,16050,16050,16050,16050,0
|
|
20240712,153300,37464223740,16050,16050,16050,16050,0
|
|
20240712,153200,37464223740,16050,16050,16050,16050,0
|
|
20240712,153100,37464223740,16050,16050,16050,16050,0
|
|
20240712,153000,37464223740,16050,16050,16050,16050,37502
|
|
20240712,152900,36862316640,15990,15990,15990,15990,0
|
|
20240712,152800,36862316640,15990,15990,15990,15990,0
|
|
20240712,152700,36862316640,15990,15990,15990,15990,0
|
|
20240712,152600,36862316640,15990,15990,15990,15990,0
|
|
20240712,152500,36862316640,15990,15990,15990,15990,0
|
|
20240712,152400,36862316640,15990,15990,15990,15990,0
|
|
20240712,152300,36862316640,15990,15990,15990,15990,0
|
|
20240712,152200,36862316640,15990,15990,15990,15990,0
|
|
20240712,152100,36862316640,15990,15990,15990,15990,0
|
|
20240712,152000,36862316640,15990,15990,15990,15990,0
|
|
20240712,151900,36862316640,15990,15990,16010,15990,2200
|
|
20240712,151800,36827119380,16000,16010,16010,15990,3037
|
|
20240712,151700,36778522260,16010,16020,16020,16010,2886
|
|
20240712,151600,36732298990,16010,15990,16020,15990,7626
|
|
20240712,151500,36610287060,15990,15980,15990,15980,394
|
|
20240712,151400,36603987480,15980,15980,15990,15970,1965
|
|
20240712,151300,36572573730,15980,15980,15990,15970,922
|
|
20240712,151200,36557838430,15990,15980,15990,15980,1060
|
|
20240712,151100,36540897390,15990,15990,15990,15980,613
|
|
20240712,151000,36531098780,15980,15980,15990,15980,1814
|
|
20240712,150900,36502110360,15990,15990,15990,15980,1957
|
|
20240712,150800,36470824200,15990,15990,16000,15980,5652
|
|
20240712,150700,36380454430,15990,15970,15990,15970,2526
|
|
20240712,150600,36340091240,15970,15960,15980,15960,1457
|
|
20240712,150500,36316825140,15950,15970,15980,15950,792
|
|
20240712,150400,36304177300,15970,15940,16000,15930,13529
|
|
20240712,150300,36088113420,15940,15940,15950,15930,2160
|
|
20240712,150200,36053684640,15940,15930,15940,15930,1289
|
|
20240712,150100,36033147200,15940,15940,15940,15930,303
|
|
20240712,150000,36028317480,15940,15940,15950,15930,2566
|
|
20240712,145900,35987421930,15940,15940,15950,15930,971
|
|
20240712,145800,35971945930,15940,15930,15950,15930,1320
|
|
20240712,145700,35950916770,15940,15940,15940,15930,2001
|
|
20240712,145600,35919026200,15930,15940,15950,15920,2392
|
|
20240712,145500,35880898880,15940,15940,15950,15910,4440
|
|
20240712,145400,35810124740,15950,15920,15950,15920,4942
|
|
20240712,145300,35731371950,15930,15920,15940,15920,1572
|
|
20240712,145200,35706332420,15920,15920,15930,15910,1158
|
|
20240712,145100,35687902270,15920,15930,15940,15910,832
|
|
20240712,145000,35674649250,15910,15900,15940,15900,548
|
|
20240712,144900,35665929670,15920,15900,15940,15900,4187
|
|
20240712,144800,35599299070,15900,15890,15900,15890,1495
|
|
20240712,144700,35575534140,15900,15900,15910,15890,4651
|
|
20240712,144600,35501590650,15900,15900,15910,15890,1400
|
|
20240712,144500,35479335110,15910,15890,15910,15890,1085
|
|
20240712,144400,35462083270,15890,15890,15900,15880,469
|
|
20240712,144300,35454628750,15900,15900,15910,15880,3284
|
|
20240712,144200,35402428140,15900,15900,15910,15900,1527
|
|
20240712,144100,35378141030,15910,15900,15910,15900,379
|
|
20240712,144000,35372114920,15900,15880,15910,15880,2113
|
|
20240712,143900,35338519430,15890,15890,15900,15880,856
|
|
20240712,143800,35324910500,15890,15890,15900,15890,2177
|
|
20240712,143700,35290315560,15900,15900,15900,15890,941
|
|
20240712,143600,35275360090,15890,15900,15900,15880,1284
|
|
20240712,143500,35254953320,15890,15890,15910,15890,1172
|
|
20240712,143400,35236317780,15900,15900,15910,15890,1465
|
|
20240712,143300,35213023730,15900,15900,15910,15890,611
|
|
20240712,143200,35203308100,15900,15900,15910,15890,894
|
|
20240712,143100,35189092390,15890,15900,15900,15890,1366
|
|
20240712,143000,35167376420,15890,15880,15900,15880,521
|
|
20240712,142900,35159097200,15890,15900,15900,15890,811
|
|
20240712,142800,35146208450,15890,15860,15890,15860,249
|
|
20240712,142700,35142253000,15860,15860,15900,15860,804
|
|
20240712,142600,35129482670,15870,15890,15890,15870,1015
|
|
20240712,142500,35113357480,15900,15880,15900,15880,1118
|
|
20240712,142400,35095585660,15890,15880,15890,15870,6352
|
|
20240712,142300,34994661530,15870,15870,15880,15870,307
|
|
20240712,142200,34989787670,15880,15890,15900,15880,2665
|
|
20240712,142100,34947456580,15890,15880,15900,15880,732
|
|
20240712,142000,34935824080,15890,15880,15890,15880,651
|
|
20240712,141900,34925481580,15890,15900,15900,15880,6292
|
|
20240712,141800,34825501110,15890,15890,15900,15880,2542
|
|
20240712,141700,34785104640,15900,15910,15910,15890,1184
|
|
20240712,141600,34766285610,15900,15890,15910,15880,1776
|
|
20240712,141500,34738053470,15900,15890,15910,15890,1622
|
|
20240712,141400,34712255840,15900,15870,15900,15870,3363
|
|
20240712,141300,34658812010,15870,15860,15880,15860,2350
|
|
20240712,141200,34621510590,15850,15860,15870,15850,1667
|
|
20240712,141100,34595069770,15860,15840,15860,15840,6544
|
|
20240712,141000,34491345280,15850,15840,15850,15830,603
|
|
20240712,140900,34481791830,15840,15840,15850,15840,3024
|
|
20240712,140800,34433877920,15850,15820,15850,15820,2791
|
|
20240712,140700,34389697850,15830,15840,15850,15820,2803
|
|
20240712,140600,34345311590,15840,15830,15850,15830,957
|
|
20240712,140500,34330153530,15840,15820,15840,15820,615
|
|
20240712,140400,34320417420,15820,15810,15830,15810,1609
|
|
20240712,140300,34294969440,15810,15810,15830,15800,1781
|
|
20240712,140200,34266810400,15800,15840,15850,15790,7376
|
|
20240712,140100,34150085620,15840,15830,15850,15830,575
|
|
20240712,140000,34140975520,15840,15820,15840,15820,1242
|
|
20240712,135900,34121308860,15830,15830,15840,15830,860
|
|
20240712,135800,34107694460,15830,15820,15830,15820,670
|
|
20240712,135700,34097089330,15830,15800,15830,15800,990
|
|
20240712,135600,34081427830,15800,15810,15820,15800,546
|
|
20240712,135500,34072795800,15800,15820,15830,15800,1063
|
|
20240712,135400,34055985920,15820,15810,15830,15810,1070
|
|
20240712,135300,34039060730,15810,15830,15830,15810,1642
|
|
20240712,135200,34013083550,15820,15840,15840,15820,546
|
|
20240712,135100,34004441120,15840,15810,15850,15810,1435
|
|
20240712,135000,33981711050,15810,15810,15850,15810,3895
|
|
20240712,134900,33920048080,15820,15830,15830,15810,690
|
|
20240712,134800,33909131700,15820,15820,15830,15810,969
|
|
20240712,134700,33893800640,15810,15820,15820,15810,745
|
|
20240712,134600,33882017840,15810,15800,15810,15800,790
|
|
20240712,134500,33869529760,15810,15760,15810,15760,4217
|
|
20240712,134400,33803000780,15760,15750,15760,15740,2273
|
|
20240712,134300,33767192630,15750,15730,15750,15730,1155
|
|
20240712,134200,33749012420,15740,15740,15750,15730,1098
|
|
20240712,134100,33731728630,15740,15740,15740,15730,1712
|
|
20240712,134000,33704792010,15740,15750,15750,15740,2924
|
|
20240712,133900,33658757620,15760,15760,15770,15750,1479
|
|
20240712,133800,33635449030,15760,15780,15780,15750,8182
|
|
20240712,133700,33506486730,15790,15790,15790,15770,2998
|
|
20240712,133600,33459185560,15780,15780,15800,15780,1353
|
|
20240712,133500,33437826820,15780,15780,15790,15780,820
|
|
20240712,133400,33424883640,15780,15800,15800,15780,757
|
|
20240712,133300,33412931060,15800,15800,15810,15790,598
|
|
20240712,133200,33403481090,15800,15810,15820,15800,973
|
|
20240712,133100,33388099870,15820,15810,15820,15800,1479
|
|
20240712,133000,33364709220,15810,15780,15810,15780,882
|
|
20240712,132900,33350772660,15790,15790,15800,15780,945
|
|
20240712,132800,33335853800,15780,15780,15790,15770,668
|
|
20240712,132700,33325313670,15770,15800,15800,15770,3111
|
|
20240712,132600,33276232210,15790,15790,15800,15780,1894
|
|
20240712,132500,33246336240,15790,15790,15800,15790,347
|
|
20240712,132400,33240854490,15790,15780,15800,15780,1015
|
|
20240712,132300,33224820020,15780,15790,15790,15780,505
|
|
20240712,132200,33216849040,15780,15770,15790,15770,601
|
|
20240712,132100,33207363010,15780,15770,15800,15770,627
|
|
20240712,132000,33197465430,15780,15770,15790,15770,679
|
|
20240712,131900,33186752420,15780,15780,15790,15770,910
|
|
20240712,131800,33172389580,15790,15790,15790,15780,827
|
|
20240712,131700,33159334600,15780,15770,15790,15770,595
|
|
20240712,131600,33149946530,15770,15790,15790,15770,2311
|
|
20240712,131500,33113492720,15780,15780,15790,15770,1722
|
|
20240712,131400,33086314360,15780,15770,15790,15760,2836
|
|
20240712,131300,33041589240,15770,15770,15770,15760,2557
|
|
20240712,131200,33001288520,15770,15770,15770,15760,2500
|
|
20240712,131100,32961864020,15770,15760,15770,15760,808
|
|
20240712,131000,32949124310,15770,15750,15780,15750,2609
|
|
20240712,130900,32907986770,15760,15760,15770,15740,2661
|
|
20240712,130800,32866062370,15760,15760,15770,15750,2986
|
|
20240712,130700,32818995180,15780,15750,15780,15750,2368
|
|
20240712,130600,32781679440,15760,15790,15800,15750,7990
|
|
20240712,130500,32655679120,15790,15800,15800,15780,4095
|
|
20240712,130400,32591007540,15810,15800,15810,15800,996
|
|
20240712,130300,32575265850,15810,15800,15820,15800,607
|
|
20240712,130200,32565669610,15810,15800,15820,15800,530
|
|
20240712,130100,32557291420,15820,15810,15820,15800,1110
|
|
20240712,130000,32539740190,15810,15810,15820,15800,910
|
|
20240712,125900,32525353460,15810,15840,15850,15810,2527
|
|
20240712,125800,32485366010,15850,15820,15850,15820,1172
|
|
20240712,125700,32466809070,15820,15820,15840,15810,1598
|
|
20240712,125600,32441520340,15820,15830,15830,15820,799
|
|
20240712,125500,32428877030,15830,15820,15830,15820,416
|
|
20240712,125400,32422294150,15820,15840,15840,15800,2935
|
|
20240712,125300,32375880620,15840,15840,15840,15820,1102
|
|
20240712,125200,32358434310,15820,15850,15850,15820,1335
|
|
20240712,125100,32337293860,15850,15840,15870,15840,697
|
|
20240712,125000,32326242010,15840,15840,15840,15830,659
|
|
20240712,124900,32315807880,15840,15840,15850,15840,948
|
|
20240712,124800,32300786330,15840,15840,15850,15830,941
|
|
20240712,124700,32285880700,15830,15850,15850,15820,4095
|
|
20240712,124600,32221028810,15850,15860,15870,15850,688
|
|
20240712,124500,32210118040,15860,15870,15870,15850,728
|
|
20240712,124400,32198566310,15870,15850,15870,15850,578
|
|
20240712,124300,32189398620,15850,15850,15870,15850,1236
|
|
20240712,124200,32169795100,15860,15860,15870,15850,831
|
|
20240712,124100,32156613140,15860,15860,15870,15850,468
|
|
20240712,124000,32149191980,15880,15850,15880,15850,2535
|
|
20240712,123900,32108969890,15850,15860,15870,15850,1660
|
|
20240712,123800,32082638890,15860,15850,15870,15850,710
|
|
20240712,123700,32071373600,15850,15860,15860,15850,448
|
|
20240712,123600,32064269060,15860,15840,15870,15830,3583
|
|
20240712,123500,32007510080,15830,15840,15860,15830,993
|
|
20240712,123400,31991777870,15840,15840,15850,15840,863
|
|
20240712,123300,31978105520,15840,15850,15860,15820,954
|
|
20240712,123200,31962988000,15860,15850,15860,15840,1962
|
|
20240712,123100,31931888540,15850,15840,15870,15840,3073
|
|
20240712,123000,31883170880,15840,15800,15840,15780,10735
|
|
20240712,122900,31713457240,15800,15810,15810,15800,1861
|
|
20240712,122800,31684051110,15810,15820,15820,15800,2485
|
|
20240712,122700,31644773710,15820,15830,15850,15800,8079
|
|
20240712,122600,31516992170,15830,15830,15840,15820,634
|
|
20240712,122500,31506958220,15830,15820,15840,15820,1318
|
|
20240712,122400,31486103450,15830,15860,15870,15820,14837
|
|
20240712,122300,31251082260,15850,15850,15860,15850,581
|
|
20240712,122200,31241869090,15850,15870,15870,15850,1091
|
|
20240712,122100,31224568680,15880,15860,15880,15860,724
|
|
20240712,122000,31213078760,15870,15860,15870,15860,468
|
|
20240712,121900,31205652800,15870,15870,15880,15860,879
|
|
20240712,121800,31191703800,15870,15860,15870,15860,1293
|
|
20240712,121700,31171184860,15870,15840,15880,15840,5139
|
|
20240712,121600,31089647850,15840,15850,15850,15830,1098
|
|
20240712,121500,31072255970,15850,15830,15850,15830,504
|
|
20240712,121400,31064269670,15830,15830,15840,15820,1746
|
|
20240712,121300,31036643500,15820,15840,15840,15820,5074
|
|
20240712,121200,30956342100,15840,15840,15870,15840,1772
|
|
20240712,121100,30928256980,15850,15840,15860,15840,359
|
|
20240712,121000,30922567460,15850,15840,15850,15840,1073
|
|
20240712,120900,30905569490,15850,15860,15880,15850,1508
|
|
20240712,120800,30881645050,15860,15890,15890,15860,4820
|
|
20240712,120700,30805133590,15880,15890,15890,15880,277
|
|
20240712,120600,30800733160,15890,15900,15910,15880,917
|
|
20240712,120500,30786163760,15900,15920,15930,15900,1948
|
|
20240712,120400,30755166320,15930,15920,15930,15920,552
|
|
20240712,120300,30746376220,15920,15920,15930,15920,1742
|
|
20240712,120200,30718633440,15930,15920,15930,15920,891
|
|
20240712,120100,30704440800,15920,15920,15920,15910,650
|
|
20240712,120000,30694093770,15920,15900,15920,15890,4223
|
|
20240712,115900,30626922500,15910,15900,15910,15900,763
|
|
20240712,115800,30614787750,15900,15900,15910,15890,426
|
|
20240712,115700,30608014490,15900,15890,15900,15880,2139
|
|
20240712,115600,30574022330,15890,15900,15900,15890,546
|
|
20240712,115500,30565344730,15890,15890,15900,15880,1125
|
|
20240712,115400,30547473400,15900,15870,15900,15870,623
|
|
20240712,115300,30537571010,15890,15870,15890,15830,7179
|
|
20240712,115200,30423729120,15880,15880,15880,15870,5109
|
|
20240712,115100,30342636780,15870,15880,15890,15870,1976
|
|
20240712,115000,30311254350,15890,15880,15890,15880,3448
|
|
20240712,114900,30256497970,15890,15900,15900,15890,1138
|
|
20240712,114800,30238413140,15900,15890,15910,15890,1669
|
|
20240712,114700,30211880460,15900,15890,15910,15880,1181
|
|
20240712,114600,30193108970,15890,15910,15920,15890,9486
|
|
20240712,114500,30042201380,15920,15920,15930,15910,2126
|
|
20240712,114400,30008352390,15920,15920,15930,15910,1701
|
|
20240712,114300,29981272430,15910,15920,15920,15910,1099
|
|
20240712,114200,29963778840,15920,15930,15930,15910,3382
|
|
20240712,114100,29909918040,15940,15940,15940,15930,1152
|
|
20240712,114000,29891562300,15940,15950,15950,15940,3571
|
|
20240712,113900,29834633890,15960,15960,15970,15950,655
|
|
20240712,113800,29824177970,15960,15950,15960,15950,907
|
|
20240712,113700,29809709600,15950,15930,15950,15930,651
|
|
20240712,113600,29799333020,15930,15930,15940,15930,617
|
|
20240712,113500,29789499530,15930,15940,15950,15930,675
|
|
20240712,113400,29778740810,15950,15930,15950,15930,509
|
|
20240712,113300,29770627670,15930,15930,15940,15920,909
|
|
20240712,113200,29756145770,15930,15920,15930,15920,412
|
|
20240712,113100,29749584380,15920,15930,15940,15920,904
|
|
20240712,113000,29735182390,15930,15910,15930,15910,1500
|
|
20240712,112900,29711293140,15910,15940,15940,15910,2376
|
|
20240712,112800,29673450160,15940,15930,15950,15930,1313
|
|
20240712,112700,29652515010,15930,15930,15960,15920,782
|
|
20240712,112600,29640050390,15920,15930,15940,15910,4095
|
|
20240712,112500,29574857380,15930,15960,15960,15930,755
|
|
20240712,112400,29562821910,15970,15950,15970,15950,612
|
|
20240712,112300,29553056950,15940,15940,15950,15930,584
|
|
20240712,112200,29543747260,15940,15950,15960,15940,776
|
|
20240712,112100,29531370690,15950,15930,15950,15920,1767
|
|
20240712,112000,29503218460,15920,15930,15930,15920,830
|
|
20240712,111900,29489999430,15930,15930,15940,15920,1103
|
|
20240712,111800,29472428520,15930,15910,15930,15910,837
|
|
20240712,111700,29459096630,15910,15900,15930,15890,2404
|
|
20240712,111600,29420853780,15900,15890,15900,15880,1017
|
|
20240712,111500,29404689920,15900,15910,15910,15890,2026
|
|
20240712,111400,29372476180,15910,15900,15910,15900,775
|
|
20240712,111300,29360150050,15900,15890,15900,15880,1192
|
|
20240712,111200,29341207620,15890,15880,15890,15870,4310
|
|
20240712,111100,29272771130,15880,15870,15880,15870,1114
|
|
20240712,111000,29255085780,15880,15880,15890,15870,3298
|
|
20240712,110900,29202709050,15890,15870,15890,15870,2348
|
|
20240712,110800,29165425230,15870,15930,15930,15870,10909
|
|
20240712,110700,28991953980,15940,15930,15950,15930,1352
|
|
20240712,110600,28970396680,15930,15910,15940,15910,2495
|
|
20240712,110500,28930654720,15910,15930,15930,15900,2000
|
|
20240712,110400,28898824560,15930,15910,15940,15910,4984
|
|
20240712,110300,28819448620,15920,15900,15930,15890,3667
|
|
20240712,110200,28761104360,15920,15920,15930,15880,2692
|
|
20240712,110100,28718266930,15910,15880,15930,15870,5044
|
|
20240712,110000,28638088140,15880,15940,15950,15850,28396
|
|
20240712,105900,28186132310,15940,15990,16000,15930,12197
|
|
20240712,105800,27991582630,16000,16020,16030,16000,1475
|
|
20240712,105700,27967965060,16020,16020,16030,16010,1058
|
|
20240712,105600,27951016190,16030,16030,16030,16020,374
|
|
20240712,105500,27945023120,16030,16020,16030,16020,405
|
|
20240712,105400,27938532560,16030,15990,16030,15980,3424
|
|
20240712,105300,27883736140,15990,15990,16000,15980,1689
|
|
20240712,105200,27856739470,16000,15990,16000,15980,1113
|
|
20240712,105100,27838943350,15990,15980,15990,15980,3803
|
|
20240712,105000,27778162980,15980,15980,15990,15970,2281
|
|
20240712,104900,27741715320,15990,16000,16000,15980,6057
|
|
20240712,104800,27644888930,16000,16000,16000,15990,786
|
|
20240712,104700,27632313970,15990,16000,16000,15990,1969
|
|
20240712,104600,27600815660,16000,16010,16010,16000,503
|
|
20240712,104500,27592764690,16000,16000,16010,15990,4902
|
|
20240712,104400,27514365450,16000,15990,16000,15990,455
|
|
20240712,104300,27507087670,15990,16010,16010,15990,1869
|
|
20240712,104200,27477190040,16010,15990,16020,15990,2482
|
|
20240712,104100,27437446650,16000,16000,16000,15990,441
|
|
20240712,104000,27430392170,15990,16000,16000,15990,10097
|
|
20240712,103900,27268858880,16000,16000,16010,16000,2442
|
|
20240712,103800,27229774140,16000,16010,16010,16000,1251
|
|
20240712,103700,27209756710,16010,16010,16020,16000,2405
|
|
20240712,103600,27171252820,16010,16010,16020,15990,18254
|
|
20240712,103500,26879124450,16000,16000,16010,15990,6495
|
|
20240712,103400,26775201900,16000,16000,16020,15990,5574
|
|
20240712,103300,26686007820,15990,15980,16020,15980,9996
|
|
20240712,103200,26526118460,15980,15990,16000,15980,4260
|
|
20240712,103100,26458017840,15990,16010,16020,15980,1939
|
|
20240712,103000,26426998370,16010,15990,16010,15980,5187
|
|
20240712,102900,26344040640,16000,16060,16060,15990,9053
|
|
20240712,102800,26199114900,16050,16070,16080,16050,2126
|
|
20240712,102700,26164972760,16090,16120,16140,16070,8143
|
|
20240712,102600,26033816120,16120,16140,16140,16100,2002
|
|
20240712,102500,26001548950,16130,16150,16160,16120,2170
|
|
20240712,102400,25966514960,16150,16130,16160,16120,5633
|
|
20240712,102300,25875583200,16130,16140,16150,16130,2665
|
|
20240712,102200,25832547940,16150,16150,16160,16140,2113
|
|
20240712,102100,25798418670,16150,16110,16160,16110,7363
|
|
20240712,102000,25679508820,16100,16110,16120,16100,4441
|
|
20240712,101900,25607964810,16110,16170,16170,16110,4575
|
|
20240712,101800,25534116630,16170,16140,16190,16140,8491
|
|
20240712,101700,25396832900,16140,16130,16150,16120,2456
|
|
20240712,101600,25357191740,16130,16130,16140,16110,3255
|
|
20240712,101500,25304691110,16130,16090,16130,16080,15504
|
|
20240712,101400,25055080630,16080,16080,16090,16070,3079
|
|
20240712,101300,25005557390,16090,16060,16090,16030,5376
|
|
20240712,101200,24919237900,16060,16060,16090,16050,4194
|
|
20240712,101100,24851836590,16050,16010,16070,16010,1572
|
|
20240712,101000,24826618250,16070,16010,16070,16000,8037
|
|
20240712,100900,24697713270,16020,15970,16030,15970,11066
|
|
20240712,100800,24520655990,15970,15990,16000,15960,4296
|
|
20240712,100700,24452013550,15990,16010,16010,15980,5182
|
|
20240712,100600,24369120950,16010,16020,16020,16000,10971
|
|
20240712,100500,24193544970,16020,16000,16020,15980,18531
|
|
20240712,100400,23897053310,16010,16010,16050,16010,11118
|
|
20240712,100300,23718898770,16020,16080,16090,16010,9125
|
|
20240712,100200,23572563570,16090,16090,16090,16050,4510
|
|
20240712,100100,23500123750,16090,16070,16090,16050,3139
|
|
20240712,100000,23449684280,16070,16090,16100,16060,4908
|
|
20240712,095900,23370767590,16090,16140,16150,16080,12439
|
|
20240712,095800,23170361750,16150,16140,16160,16140,2098
|
|
20240712,095700,23136476500,16140,16130,16150,16130,1323
|
|
20240712,095600,23115126210,16130,16220,16220,16120,5957
|
|
20240712,095500,23018822240,16220,16230,16240,16220,9453
|
|
20240712,095400,22865419260,16220,16210,16250,16200,20990
|
|
20240712,095300,22524802190,16210,16200,16220,16200,7616
|
|
20240712,095200,22401342650,16210,16160,16210,16150,19763
|
|
20240712,095100,22081464670,16170,16170,16170,16160,2712
|
|
20240712,095000,22037621550,16170,16120,16170,16120,6934
|
|
20240712,094900,21925648990,16120,16140,16150,16120,2170
|
|
20240712,094800,21890636700,16140,16130,16150,16130,2135
|
|
20240712,094700,21856177400,16140,16150,16160,16130,3836
|
|
20240712,094600,21794232420,16150,16130,16170,16130,3202
|
|
20240712,094500,21742529450,16130,16100,16140,16070,19213
|
|
20240712,094400,21433376950,16090,16070,16100,16050,3234
|
|
20240712,094300,21381378000,16060,16100,16100,16050,5992
|
|
20240712,094200,21285080170,16090,16100,16110,16090,1958
|
|
20240712,094100,21253558320,16090,16190,16190,16090,15227
|
|
20240712,094000,21007738520,16170,16100,16180,16100,3353
|
|
20240712,093900,20953574230,16100,16090,16140,16080,7603
|
|
20240712,093800,20831152050,16090,16080,16110,16080,5711
|
|
20240712,093700,20739270120,16080,16090,16110,16070,12997
|
|
20240712,093600,20530199430,16080,16150,16160,16080,17933
|
|
20240712,093500,20241224180,16160,16180,16190,16160,1721
|
|
20240712,093400,20213401100,16190,16220,16220,16180,5584
|
|
20240712,093300,20122969320,16210,16150,16240,16140,24653
|
|
20240712,093200,19723600120,16140,16160,16160,16130,3603
|
|
20240712,093100,19665426270,16160,16170,16180,16140,6825
|
|
20240712,093000,19555092380,16160,16110,16180,16100,6026
|
|
20240712,092900,19457798250,16110,16220,16220,16090,21996
|
|
20240712,092800,19102929830,16230,16160,16230,16140,21852
|
|
20240712,092700,18749776780,16160,16230,16240,16150,15820
|
|
20240712,092600,18493392550,16240,16280,16280,16200,32328
|
|
20240712,092500,17968611980,16280,16350,16350,16260,32580
|
|
20240712,092400,17437818020,16340,16350,16380,16340,14699
|
|
20240712,092300,17197329120,16360,16390,16390,16320,19884
|
|
20240712,092200,16872294660,16370,16390,16420,16330,14971
|
|
20240712,092100,16626940860,16400,16420,16440,16320,21331
|
|
20240712,092000,16277891300,16410,16450,16450,16310,20750
|
|
20240712,091900,15937857830,16440,16450,16480,16440,10346
|
|
20240712,091800,15767564470,16440,16420,16510,16390,42007
|
|
20240712,091700,15076175280,16420,16500,16540,16420,49667
|
|
20240712,091600,14256777750,16510,16540,16560,16490,44332
|
|
20240712,091500,13523955500,16540,16560,16570,16470,32294
|
|
20240712,091400,12990034250,16560,16570,16590,16510,36953
|
|
20240712,091300,12378177060,16580,16520,16580,16450,57300
|
|
20240712,091200,11432327930,16510,16570,16640,16480,65946
|
|
20240712,091100,10339995420,16570,16430,16590,16420,92634
|
|
20240712,091000,8811789080,16440,16330,16450,16320,81679
|
|
20240712,090900,7472383820,16330,16260,16330,16250,44844
|
|
20240712,090800,6740850810,16260,16270,16340,16250,36463
|
|
20240712,090700,6146392870,16270,16120,16270,16100,47107
|
|
20240712,090600,5385223190,16120,16030,16120,15990,70139
|
|
20240712,090500,4256811030,16030,16080,16090,16030,24130
|
|
20240712,090400,3868988620,16080,16050,16100,16050,31021
|
|
20240712,090300,3370036280,16050,16000,16070,16000,34328
|
|
20240712,090200,2819309600,16000,15970,16010,15960,35708
|
|
20240712,090100,2248474440,15960,15890,15980,15890,47546
|
|
20240712,090000,1490922990,15900,15780,15940,15760,92955
|