635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,193200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,193100,7275958860,9690,9690,9690,9690,0
|
|
20240712,193000,7275958860,9690,9690,9690,9690,0
|
|
20240712,192900,7275958860,9690,9690,9690,9690,0
|
|
20240712,192800,7275958860,9690,9690,9690,9690,0
|
|
20240712,192700,7275958860,9690,9690,9690,9690,0
|
|
20240712,192600,7275958860,9690,9690,9690,9690,0
|
|
20240712,192500,7275958860,9690,9690,9690,9690,0
|
|
20240712,192400,7275958860,9690,9690,9690,9690,0
|
|
20240712,192300,7275958860,9690,9690,9690,9690,0
|
|
20240712,192200,7275958860,9690,9690,9690,9690,0
|
|
20240712,192100,7275958860,9690,9690,9690,9690,0
|
|
20240712,192000,7275958860,9690,9690,9690,9690,0
|
|
20240712,191900,7275958860,9690,9690,9690,9690,0
|
|
20240712,191800,7275958860,9690,9690,9690,9690,0
|
|
20240712,191700,7275958860,9690,9690,9690,9690,0
|
|
20240712,191600,7275958860,9690,9690,9690,9690,0
|
|
20240712,191500,7275958860,9690,9690,9690,9690,0
|
|
20240712,191400,7275958860,9690,9690,9690,9690,0
|
|
20240712,191300,7275958860,9690,9690,9690,9690,0
|
|
20240712,191200,7275958860,9690,9690,9690,9690,0
|
|
20240712,191100,7275958860,9690,9690,9690,9690,0
|
|
20240712,191000,7275958860,9690,9690,9690,9690,0
|
|
20240712,190900,7275958860,9690,9690,9690,9690,0
|
|
20240712,190800,7275958860,9690,9690,9690,9690,0
|
|
20240712,190700,7275958860,9690,9690,9690,9690,0
|
|
20240712,190600,7275958860,9690,9690,9690,9690,0
|
|
20240712,190500,7275958860,9690,9690,9690,9690,0
|
|
20240712,190400,7275958860,9690,9690,9690,9690,0
|
|
20240712,190300,7275958860,9690,9690,9690,9690,0
|
|
20240712,190200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,190100,7275958860,9690,9690,9690,9690,0
|
|
20240712,190000,7275958860,9690,9690,9690,9690,0
|
|
20240712,185900,7275958860,9690,9690,9690,9690,0
|
|
20240712,185800,7275958860,9690,9690,9690,9690,0
|
|
20240712,185700,7275958860,9690,9690,9690,9690,0
|
|
20240712,185600,7275958860,9690,9690,9690,9690,0
|
|
20240712,185500,7275958860,9690,9690,9690,9690,0
|
|
20240712,185400,7275958860,9690,9690,9690,9690,0
|
|
20240712,185300,7275958860,9690,9690,9690,9690,0
|
|
20240712,185200,7275958860,9690,9690,9690,9690,0
|
|
20240712,185100,7275958860,9690,9690,9690,9690,0
|
|
20240712,185000,7275958860,9690,9690,9690,9690,0
|
|
20240712,184900,7275958860,9690,9690,9690,9690,0
|
|
20240712,184800,7275958860,9690,9690,9690,9690,0
|
|
20240712,184700,7275958860,9690,9690,9690,9690,0
|
|
20240712,184600,7275958860,9690,9690,9690,9690,0
|
|
20240712,184500,7275958860,9690,9690,9690,9690,0
|
|
20240712,184400,7275958860,9690,9690,9690,9690,0
|
|
20240712,184300,7275958860,9690,9690,9690,9690,0
|
|
20240712,184200,7275958860,9690,9690,9690,9690,0
|
|
20240712,184100,7275958860,9690,9690,9690,9690,0
|
|
20240712,184000,7275958860,9690,9690,9690,9690,0
|
|
20240712,183900,7275958860,9690,9690,9690,9690,0
|
|
20240712,183800,7275958860,9690,9690,9690,9690,0
|
|
20240712,183700,7275958860,9690,9690,9690,9690,0
|
|
20240712,183600,7275958860,9690,9690,9690,9690,0
|
|
20240712,183500,7275958860,9690,9690,9690,9690,0
|
|
20240712,183400,7275958860,9690,9690,9690,9690,0
|
|
20240712,183300,7275958860,9690,9690,9690,9690,0
|
|
20240712,183200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,183100,7275958860,9690,9690,9690,9690,0
|
|
20240712,183000,7275958860,9690,9690,9690,9690,0
|
|
20240712,182900,7275958860,9690,9690,9690,9690,0
|
|
20240712,182800,7275958860,9690,9690,9690,9690,0
|
|
20240712,182700,7275958860,9690,9690,9690,9690,0
|
|
20240712,182600,7275958860,9690,9690,9690,9690,0
|
|
20240712,182500,7275958860,9690,9690,9690,9690,0
|
|
20240712,182400,7275958860,9690,9690,9690,9690,0
|
|
20240712,182300,7275958860,9690,9690,9690,9690,0
|
|
20240712,182200,7275958860,9690,9690,9690,9690,0
|
|
20240712,182100,7275958860,9690,9690,9690,9690,0
|
|
20240712,182000,7275958860,9690,9690,9690,9690,0
|
|
20240712,181900,7275958860,9690,9690,9690,9690,0
|
|
20240712,181800,7275958860,9690,9690,9690,9690,0
|
|
20240712,181700,7275958860,9690,9690,9690,9690,0
|
|
20240712,181600,7275958860,9690,9690,9690,9690,0
|
|
20240712,181500,7275958860,9690,9690,9690,9690,0
|
|
20240712,181400,7275958860,9690,9690,9690,9690,0
|
|
20240712,181300,7275958860,9690,9690,9690,9690,0
|
|
20240712,181200,7275958860,9690,9690,9690,9690,0
|
|
20240712,181100,7275958860,9690,9690,9690,9690,0
|
|
20240712,181000,7275958860,9690,9690,9690,9690,0
|
|
20240712,180900,7275958860,9690,9690,9690,9690,0
|
|
20240712,180800,7275958860,9690,9690,9690,9690,0
|
|
20240712,180700,7275958860,9690,9690,9690,9690,0
|
|
20240712,180600,7275958860,9690,9690,9690,9690,0
|
|
20240712,180500,7275958860,9690,9690,9690,9690,0
|
|
20240712,180400,7275958860,9690,9690,9690,9690,0
|
|
20240712,180300,7275958860,9690,9690,9690,9690,0
|
|
20240712,180200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,180100,7275958860,9690,9690,9690,9690,0
|
|
20240712,180000,7275958860,9690,9690,9690,9690,0
|
|
20240712,175900,7275958860,9690,9690,9690,9690,0
|
|
20240712,175800,7275958860,9690,9690,9690,9690,0
|
|
20240712,175700,7275958860,9690,9690,9690,9690,0
|
|
20240712,175600,7275958860,9690,9690,9690,9690,0
|
|
20240712,175500,7275958860,9690,9690,9690,9690,0
|
|
20240712,175400,7275958860,9690,9690,9690,9690,0
|
|
20240712,175300,7275958860,9690,9690,9690,9690,0
|
|
20240712,175200,7275958860,9690,9690,9690,9690,0
|
|
20240712,175100,7275958860,9690,9690,9690,9690,0
|
|
20240712,175000,7275958860,9690,9690,9690,9690,0
|
|
20240712,174900,7275958860,9690,9690,9690,9690,0
|
|
20240712,174800,7275958860,9690,9690,9690,9690,0
|
|
20240712,174700,7275958860,9690,9690,9690,9690,0
|
|
20240712,174600,7275958860,9690,9690,9690,9690,0
|
|
20240712,174500,7275958860,9690,9690,9690,9690,0
|
|
20240712,174400,7275958860,9690,9690,9690,9690,0
|
|
20240712,174300,7275958860,9690,9690,9690,9690,0
|
|
20240712,174200,7275958860,9690,9690,9690,9690,0
|
|
20240712,174100,7275958860,9690,9690,9690,9690,0
|
|
20240712,174000,7275958860,9690,9690,9690,9690,0
|
|
20240712,173900,7275958860,9690,9690,9690,9690,0
|
|
20240712,173800,7275958860,9690,9690,9690,9690,0
|
|
20240712,173700,7275958860,9690,9690,9690,9690,0
|
|
20240712,173600,7275958860,9690,9690,9690,9690,0
|
|
20240712,173500,7275958860,9690,9690,9690,9690,0
|
|
20240712,173400,7275958860,9690,9690,9690,9690,0
|
|
20240712,173300,7275958860,9690,9690,9690,9690,0
|
|
20240712,173200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,173100,7275958860,9690,9690,9690,9690,0
|
|
20240712,173000,7275958860,9690,9690,9690,9690,0
|
|
20240712,172900,7275958860,9690,9690,9690,9690,0
|
|
20240712,172800,7275958860,9690,9690,9690,9690,0
|
|
20240712,172700,7275958860,9690,9690,9690,9690,0
|
|
20240712,172600,7275958860,9690,9690,9690,9690,0
|
|
20240712,172500,7275958860,9690,9690,9690,9690,0
|
|
20240712,172400,7275958860,9690,9690,9690,9690,0
|
|
20240712,172300,7275958860,9690,9690,9690,9690,0
|
|
20240712,172200,7275958860,9690,9690,9690,9690,0
|
|
20240712,172100,7275958860,9690,9690,9690,9690,0
|
|
20240712,172000,7275958860,9690,9690,9690,9690,0
|
|
20240712,171900,7275958860,9690,9690,9690,9690,0
|
|
20240712,171800,7275958860,9690,9690,9690,9690,0
|
|
20240712,171700,7275958860,9690,9690,9690,9690,0
|
|
20240712,171600,7275958860,9690,9690,9690,9690,0
|
|
20240712,171500,7275958860,9690,9690,9690,9690,0
|
|
20240712,171400,7275958860,9690,9690,9690,9690,0
|
|
20240712,171300,7275958860,9690,9690,9690,9690,0
|
|
20240712,171200,7275958860,9690,9690,9690,9690,0
|
|
20240712,171100,7275958860,9690,9690,9690,9690,0
|
|
20240712,171000,7275958860,9690,9690,9690,9690,0
|
|
20240712,170900,7275958860,9690,9690,9690,9690,0
|
|
20240712,170800,7275958860,9690,9690,9690,9690,0
|
|
20240712,170700,7275958860,9690,9690,9690,9690,0
|
|
20240712,170600,7275958860,9690,9690,9690,9690,0
|
|
20240712,170500,7275958860,9690,9690,9690,9690,0
|
|
20240712,170400,7275958860,9690,9690,9690,9690,0
|
|
20240712,170300,7275958860,9690,9690,9690,9690,0
|
|
20240712,170200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,170100,7275958860,9690,9690,9690,9690,0
|
|
20240712,170000,7275958860,9690,9690,9690,9690,0
|
|
20240712,165900,7275958860,9690,9690,9690,9690,0
|
|
20240712,165800,7275958860,9690,9690,9690,9690,0
|
|
20240712,165700,7275958860,9690,9690,9690,9690,0
|
|
20240712,165600,7275958860,9690,9690,9690,9690,0
|
|
20240712,165500,7275958860,9690,9690,9690,9690,0
|
|
20240712,165400,7275958860,9690,9690,9690,9690,0
|
|
20240712,165300,7275958860,9690,9690,9690,9690,0
|
|
20240712,165200,7275958860,9690,9690,9690,9690,0
|
|
20240712,165100,7275958860,9690,9690,9690,9690,0
|
|
20240712,165000,7275958860,9690,9690,9690,9690,0
|
|
20240712,164900,7275958860,9690,9690,9690,9690,0
|
|
20240712,164800,7275958860,9690,9690,9690,9690,0
|
|
20240712,164700,7275958860,9690,9690,9690,9690,0
|
|
20240712,164600,7275958860,9690,9690,9690,9690,0
|
|
20240712,164500,7275958860,9690,9690,9690,9690,0
|
|
20240712,164400,7275958860,9690,9690,9690,9690,0
|
|
20240712,164300,7275958860,9690,9690,9690,9690,0
|
|
20240712,164200,7275958860,9690,9690,9690,9690,0
|
|
20240712,164100,7275958860,9690,9690,9690,9690,0
|
|
20240712,164000,7275958860,9690,9690,9690,9690,0
|
|
20240712,163900,7275958860,9690,9690,9690,9690,0
|
|
20240712,163800,7275958860,9690,9690,9690,9690,0
|
|
20240712,163700,7275958860,9690,9690,9690,9690,0
|
|
20240712,163600,7275958860,9690,9690,9690,9690,0
|
|
20240712,163500,7275958860,9690,9690,9690,9690,0
|
|
20240712,163400,7275958860,9690,9690,9690,9690,0
|
|
20240712,163300,7275958860,9690,9690,9690,9690,0
|
|
20240712,163200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,163100,7275958860,9690,9690,9690,9690,0
|
|
20240712,163000,7275958860,9690,9690,9690,9690,0
|
|
20240712,162900,7275958860,9690,9690,9690,9690,0
|
|
20240712,162800,7275958860,9690,9690,9690,9690,0
|
|
20240712,162700,7275958860,9690,9690,9690,9690,0
|
|
20240712,162600,7275958860,9690,9690,9690,9690,0
|
|
20240712,162500,7275958860,9690,9690,9690,9690,0
|
|
20240712,162400,7275958860,9690,9690,9690,9690,0
|
|
20240712,162300,7275958860,9690,9690,9690,9690,0
|
|
20240712,162200,7275958860,9690,9690,9690,9690,0
|
|
20240712,162100,7275958860,9690,9690,9690,9690,0
|
|
20240712,162000,7275958860,9690,9690,9690,9690,0
|
|
20240712,161900,7275958860,9690,9690,9690,9690,0
|
|
20240712,161800,7275958860,9690,9690,9690,9690,0
|
|
20240712,161700,7275958860,9690,9690,9690,9690,0
|
|
20240712,161600,7275958860,9690,9690,9690,9690,0
|
|
20240712,161500,7275958860,9690,9690,9690,9690,0
|
|
20240712,161400,7275958860,9690,9690,9690,9690,0
|
|
20240712,161300,7275958860,9690,9690,9690,9690,0
|
|
20240712,161200,7275958860,9690,9690,9690,9690,0
|
|
20240712,161100,7275958860,9690,9690,9690,9690,0
|
|
20240712,161000,7275958860,9690,9690,9690,9690,0
|
|
20240712,160900,7275958860,9690,9690,9690,9690,0
|
|
20240712,160800,7275958860,9690,9690,9690,9690,0
|
|
20240712,160700,7275958860,9690,9690,9690,9690,0
|
|
20240712,160600,7275958860,9690,9690,9690,9690,0
|
|
20240712,160500,7275958860,9690,9690,9690,9690,0
|
|
20240712,160400,7275958860,9690,9690,9690,9690,0
|
|
20240712,160300,7275958860,9690,9690,9690,9690,0
|
|
20240712,160200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,160100,7275958860,9690,9690,9690,9690,0
|
|
20240712,160000,7275958860,9690,9690,9690,9690,0
|
|
20240712,155900,7275958860,9690,9690,9690,9690,0
|
|
20240712,155800,7275958860,9690,9690,9690,9690,0
|
|
20240712,155700,7275958860,9690,9690,9690,9690,0
|
|
20240712,155600,7275958860,9690,9690,9690,9690,0
|
|
20240712,155500,7275958860,9690,9690,9690,9690,0
|
|
20240712,155400,7275958860,9690,9690,9690,9690,0
|
|
20240712,155300,7275958860,9690,9690,9690,9690,0
|
|
20240712,155200,7275958860,9690,9690,9690,9690,0
|
|
20240712,155100,7275958860,9690,9690,9690,9690,0
|
|
20240712,155000,7275958860,9690,9690,9690,9690,0
|
|
20240712,154900,7275958860,9690,9690,9690,9690,0
|
|
20240712,154800,7275958860,9690,9690,9690,9690,0
|
|
20240712,154700,7275958860,9690,9690,9690,9690,0
|
|
20240712,154600,7275958860,9690,9690,9690,9690,0
|
|
20240712,154500,7275958860,9690,9690,9690,9690,0
|
|
20240712,154400,7275958860,9690,9690,9690,9690,0
|
|
20240712,154300,7275958860,9690,9690,9690,9690,0
|
|
20240712,154200,7275958860,9690,9690,9690,9690,0
|
|
20240712,154100,7275958860,9690,9690,9690,9690,0
|
|
20240712,154000,7275958860,9690,9690,9690,9690,0
|
|
20240712,153900,7275958860,9690,9690,9690,9690,0
|
|
20240712,153800,7275958860,9690,9690,9690,9690,0
|
|
20240712,153700,7275958860,9690,9690,9690,9690,0
|
|
20240712,153600,7275958860,9690,9690,9690,9690,0
|
|
20240712,153500,7275958860,9690,9690,9690,9690,0
|
|
20240712,153400,7275958860,9690,9690,9690,9690,0
|
|
20240712,153300,7275958860,9690,9690,9690,9690,0
|
|
20240712,153200,7275958860,9690,9690,9690,9690,9445
|
|
20240712,153100,7275958860,9690,9690,9690,9690,0
|
|
20240712,153000,7275958860,9690,9690,9690,9690,9445
|
|
20240712,152900,7184436810,9660,9660,9660,9660,0
|
|
20240712,152800,7184436810,9660,9660,9660,9660,0
|
|
20240712,152700,7184436810,9660,9660,9660,9660,0
|
|
20240712,152600,7184436810,9660,9660,9660,9660,0
|
|
20240712,152500,7184436810,9660,9660,9660,9660,0
|
|
20240712,152400,7184436810,9660,9660,9660,9660,0
|
|
20240712,152300,7184436810,9660,9660,9660,9660,0
|
|
20240712,152200,7184436810,9660,9660,9660,9660,0
|
|
20240712,152100,7184436810,9660,9660,9660,9660,0
|
|
20240712,152000,7184436810,9660,9660,9660,9660,0
|
|
20240712,151900,7184436810,9660,9650,9660,9600,8896
|
|
20240712,151800,7098832640,9650,9650,9650,9640,7371
|
|
20240712,151700,7027705040,9640,9660,9660,9640,1931
|
|
20240712,151600,7009073040,9690,9710,9710,9690,1880
|
|
20240712,151500,6990832570,9710,9740,9740,9710,1081
|
|
20240712,151400,6980320760,9740,9740,9740,9710,2057
|
|
20240712,151300,6960288280,9740,9780,9780,9740,3913
|
|
20240712,151200,6922111210,9810,9850,9860,9770,7758
|
|
20240712,151100,6845853910,9850,9560,9850,9520,16715
|
|
20240712,151000,6684868790,9560,9590,9610,9560,4605
|
|
20240712,150900,6640809260,9590,9610,9610,9550,10684
|
|
20240712,150800,6538462280,9610,9620,9620,9610,1298
|
|
20240712,150700,6525987250,9610,9610,9630,9600,4721
|
|
20240712,150600,6480607940,9600,9630,9640,9600,1932
|
|
20240712,150500,6462043590,9640,9650,9650,9610,985
|
|
20240712,150400,6452568400,9650,9660,9660,9650,2771
|
|
20240712,150300,6425816240,9650,9690,9690,9650,1500
|
|
20240712,150200,6411332780,9660,9670,9670,9660,1027
|
|
20240712,150100,6401405180,9680,9710,9710,9670,1134
|
|
20240712,150000,6390426720,9720,9720,9730,9720,688
|
|
20240712,145900,6383735130,9730,9670,9730,9670,1169
|
|
20240712,145800,6372403910,9670,9660,9670,9650,2167
|
|
20240712,145700,6351473990,9660,9650,9680,9650,3475
|
|
20240712,145600,6317917960,9650,9580,9680,9580,4269
|
|
20240712,145500,6276825940,9570,9550,9570,9520,4543
|
|
20240712,145400,6233427850,9570,9590,9590,9550,12346
|
|
20240712,145300,6115432820,9590,9580,9590,9560,6291
|
|
20240712,145200,6055233110,9580,9570,9590,9570,860
|
|
20240712,145100,6046993190,9590,9550,9590,9550,1678
|
|
20240712,145000,6030920190,9570,9530,9590,9510,4833
|
|
20240712,144900,5984812240,9530,9540,9580,9520,2015
|
|
20240712,144800,5965594950,9540,9580,9580,9520,2187
|
|
20240712,144700,5944754810,9580,9520,9580,9500,8307
|
|
20240712,144600,5865757950,9510,9560,9560,9510,2726
|
|
20240712,144500,5839770880,9580,9590,9590,9560,3211
|
|
20240712,144400,5809029320,9590,9590,9600,9580,2285
|
|
20240712,144300,5787121160,9590,9590,9600,9580,4545
|
|
20240712,144200,5743541450,9600,9660,9660,9590,10961
|
|
20240712,144100,5638243950,9630,9670,9670,9630,7502
|
|
20240712,144000,5565848350,9660,9670,9670,9660,1359
|
|
20240712,143900,5552714130,9660,9690,9690,9660,8840
|
|
20240712,143800,5467172640,9690,9730,9730,9690,6361
|
|
20240712,143700,5405424310,9730,9730,9730,9730,124
|
|
20240712,143600,5404217790,9730,9720,9730,9720,117
|
|
20240712,143500,5403080380,9710,9710,9710,9710,375
|
|
20240712,143400,5399439130,9710,9720,9720,9710,1898
|
|
20240712,143300,5381002310,9730,9730,9730,9720,669
|
|
20240712,143200,5374494640,9730,9710,9730,9710,3032
|
|
20240712,143100,5345032540,9710,9730,9730,9700,2763
|
|
20240712,143000,5318201990,9730,9750,9750,9730,587
|
|
20240712,142900,5312485880,9750,9750,9750,9750,4
|
|
20240712,142800,5312446880,9750,9750,9750,9750,2030
|
|
20240712,142700,5292654380,9730,9710,9730,9700,4674
|
|
20240712,142600,5247235200,9700,9710,9720,9690,10804
|
|
20240712,142500,5142465170,9730,9750,9750,9710,322
|
|
20240712,142400,5139335680,9750,9760,9760,9700,14430
|
|
20240712,142300,4999109180,9760,9760,9780,9760,6135
|
|
20240712,142200,4939187140,9760,9790,9790,9760,231
|
|
20240712,142100,4936929460,9790,9790,9790,9790,11
|
|
20240712,142000,4936821770,9790,9790,9790,9770,5651
|
|
20240712,141900,4881578760,9810,9800,9810,9790,1319
|
|
20240712,141800,4868645620,9810,9800,9810,9800,212
|
|
20240712,141700,4866567270,9800,9790,9800,9790,1820
|
|
20240712,141600,4848747420,9790,9800,9810,9790,2366
|
|
20240712,141500,4825562270,9810,9810,9810,9810,110
|
|
20240712,141400,4824483170,9810,9820,9820,9810,1351
|
|
20240712,141300,4811227290,9820,9820,9820,9820,2042
|
|
20240712,141200,4791174850,9830,9830,9840,9830,2702
|
|
20240712,141100,4764613940,9830,9850,9850,9830,73
|
|
20240712,141000,4763895950,9850,9850,9850,9850,22
|
|
20240712,140900,4763679250,9850,9850,9850,9850,0
|
|
20240712,140800,4763679250,9850,9850,9850,9850,0
|
|
20240712,140700,4763679250,9850,9830,9850,9830,2753
|
|
20240712,140600,4736564400,9850,9880,9880,9850,618
|
|
20240712,140500,4730476800,9850,9850,9850,9850,0
|
|
20240712,140400,4730476800,9850,9850,9850,9850,2009
|
|
20240712,140300,4710688150,9830,9850,9850,9830,2488
|
|
20240712,140200,4686189790,9850,9850,9850,9840,3806
|
|
20240712,140100,4648701310,9860,9860,9860,9860,70
|
|
20240712,140000,4648011110,9870,9870,9870,9870,48
|
|
20240712,135900,4647537350,9850,9850,9850,9850,10
|
|
20240712,135800,4647438850,9850,9860,9860,9850,110
|
|
20240712,135700,4646354850,9850,9860,9860,9850,140
|
|
20240712,135600,4644974550,9860,9860,9860,9860,159
|
|
20240712,135500,4643406810,9860,9860,9860,9860,68
|
|
20240712,135400,4642736330,9880,9880,9880,9880,891
|
|
20240712,135300,4633933250,9880,9880,9880,9880,52
|
|
20240712,135200,4633419490,9880,9860,9880,9860,1117
|
|
20240712,135100,4622403130,9830,9830,9830,9830,266
|
|
20240712,135000,4619788350,9830,9850,9850,9830,1199
|
|
20240712,134900,4607997950,9850,9860,9860,9850,817
|
|
20240712,134800,4599947230,9880,9880,9880,9880,51
|
|
20240712,134700,4599443350,9880,9850,9880,9850,1003
|
|
20240712,134600,4589562590,9850,9850,9850,9850,450
|
|
20240712,134500,4585130090,9850,9880,9880,9850,1718
|
|
20240712,134400,4568202190,9880,9890,9890,9880,518
|
|
20240712,134300,4563080720,9890,9890,9890,9890,44
|
|
20240712,134200,4562645560,9890,9900,9900,9890,1312
|
|
20240712,134100,4549657560,9920,9900,9920,9900,211
|
|
20240712,134000,4547568180,9920,9900,9920,9900,583
|
|
20240712,133900,4541796460,9900,9900,9900,9900,424
|
|
20240712,133800,4537598860,9900,9900,9900,9900,364
|
|
20240712,133700,4533995260,9900,9900,9900,9900,0
|
|
20240712,133600,4533995260,9900,9900,9900,9900,332
|
|
20240712,133500,4530708460,9900,9910,9910,9900,2602
|
|
20240712,133400,4504939410,9910,9910,9910,9910,416
|
|
20240712,133300,4500816850,9930,9930,9930,9930,35
|
|
20240712,133200,4500469300,9930,9920,9930,9920,50
|
|
20240712,133100,4499973090,9920,9920,9920,9920,221
|
|
20240712,133000,4497780770,9900,9900,9900,9900,0
|
|
20240712,132900,4497780770,9900,9920,9920,9900,232
|
|
20240712,132800,4495482330,9920,9890,9920,9890,151
|
|
20240712,132700,4493988910,9890,9890,9890,9890,3420
|
|
20240712,132600,4460165110,9890,9890,9890,9890,0
|
|
20240712,132500,4460165110,9890,9890,9890,9890,9
|
|
20240712,132400,4460076100,9870,9880,9880,9870,1000
|
|
20240712,132300,4450206080,9870,9870,9870,9870,1000
|
|
20240712,132200,4440336080,9860,9860,9860,9860,0
|
|
20240712,132100,4440336080,9860,9880,9880,9860,735
|
|
20240712,132000,4433074460,9880,9880,9880,9880,151
|
|
20240712,131900,4431582580,9880,9880,9880,9880,1
|
|
20240712,131800,4431572700,9850,9850,9850,9850,0
|
|
20240712,131700,4431572700,9850,9830,9850,9830,3247
|
|
20240712,131600,4399630010,9840,9840,9840,9830,388
|
|
20240712,131500,4395813190,9840,9840,9840,9840,1
|
|
20240712,131400,4395803350,9840,9830,9840,9830,186
|
|
20240712,131300,4393973260,9830,9840,9840,9830,537
|
|
20240712,131200,4388693510,9840,9840,9840,9840,166
|
|
20240712,131100,4387060070,9840,9840,9850,9840,1016
|
|
20240712,131000,4377062620,9850,9870,9880,9850,6631
|
|
20240712,130900,4311679030,9880,9880,9880,9880,43
|
|
20240712,130800,4311254190,9880,9880,9880,9870,1061
|
|
20240712,130700,4300781570,9880,9880,9880,9880,1375
|
|
20240712,130600,4287196570,9890,9900,9900,9890,1079
|
|
20240712,130500,4276523260,9890,9900,9900,9890,2539
|
|
20240712,130400,4251397130,9900,9950,9950,9900,5191
|
|
20240712,130300,4199995310,9950,9910,9950,9910,54
|
|
20240712,130200,4199460020,9900,9900,9900,9900,0
|
|
20240712,130100,4199460020,9900,9910,9910,9900,1137
|
|
20240712,130000,4188192390,9920,9920,9930,9920,2192
|
|
20240712,125900,4166444540,9910,9910,9910,9910,0
|
|
20240712,125800,4166444540,9910,9910,9910,9910,1685
|
|
20240712,125700,4149746190,9900,9900,9900,9900,202
|
|
20240712,125600,4147746390,9910,9910,9910,9910,458
|
|
20240712,125500,4143207610,9920,9910,9920,9910,213
|
|
20240712,125400,4141096620,9910,9910,9910,9910,117
|
|
20240712,125300,4139937150,9910,9890,9910,9890,236
|
|
20240712,125200,4137603000,9890,9890,9890,9890,582
|
|
20240712,125100,4131847020,9890,9890,9890,9890,290
|
|
20240712,125000,4128978920,9900,9890,9900,9890,206
|
|
20240712,124900,4126941520,9900,9900,9900,9900,497
|
|
20240712,124800,4122021220,9910,9900,9910,9900,356
|
|
20240712,124700,4118496530,9900,9900,9900,9900,291
|
|
20240712,124600,4115615630,9900,9900,9900,9900,390
|
|
20240712,124500,4111754630,9900,9900,9910,9900,110
|
|
20240712,124400,4110665610,9900,9900,9900,9900,200
|
|
20240712,124300,4108685610,9900,9920,9920,9900,1023
|
|
20240712,124200,4098542510,9920,9920,9920,9920,20
|
|
20240712,124100,4098344110,9920,9910,9920,9910,413
|
|
20240712,124000,4094247240,9910,9910,9910,9910,52
|
|
20240712,123900,4093731920,9910,9910,9910,9910,50
|
|
20240712,123800,4093236420,9900,9910,9910,9900,101
|
|
20240712,123700,4092236510,9910,9910,9910,9910,5
|
|
20240712,123600,4092186960,9900,9910,9910,9900,225
|
|
20240712,123500,4089959450,9910,9900,9910,9900,538
|
|
20240712,123400,4084633240,9900,9900,9900,9900,40
|
|
20240712,123300,4084237240,9900,9900,9900,9900,251
|
|
20240712,123200,4081752340,9900,9900,9900,9900,0
|
|
20240712,123100,4081752340,9900,9900,9900,9900,2501
|
|
20240712,123000,4056992440,9900,9900,9900,9900,7
|
|
20240712,122900,4056923140,9900,9910,9920,9900,1502
|
|
20240712,122800,4042050020,9920,9910,9920,9910,1156
|
|
20240712,122700,4030593020,9910,9910,9910,9910,228
|
|
20240712,122600,4028333540,9920,9920,9930,9920,567
|
|
20240712,122500,4022708800,9930,9940,9940,9930,201
|
|
20240712,122400,4020712860,9930,9930,9930,9930,0
|
|
20240712,122300,4020712860,9930,9930,9930,9930,601
|
|
20240712,122200,4014744930,9940,9940,9940,9940,235
|
|
20240712,122100,4012409030,9940,9940,9940,9940,200
|
|
20240712,122000,4010421030,9930,9930,9930,9930,847
|
|
20240712,121900,4002010320,9930,9930,9930,9930,60
|
|
20240712,121800,4001414520,9930,9930,9930,9930,0
|
|
20240712,121700,4001414520,9930,9930,9930,9930,214
|
|
20240712,121600,3999289500,9930,9930,9930,9930,0
|
|
20240712,121500,3999289500,9930,9930,9930,9930,411
|
|
20240712,121400,3995208270,9930,9930,9930,9930,10
|
|
20240712,121300,3995108970,9920,9920,9920,9920,0
|
|
20240712,121200,3995108970,9920,9930,9930,9920,1251
|
|
20240712,121100,3982698200,9930,9930,9930,9930,1000
|
|
20240712,121000,3972768200,9920,9960,9970,9920,290
|
|
20240712,120900,3969889900,9960,9920,9960,9920,236
|
|
20240712,120800,3967545760,9910,9910,9910,9910,30
|
|
20240712,120700,3967248460,9910,9950,9950,9910,2148
|
|
20240712,120600,3945928790,9970,9950,9970,9920,1646
|
|
20240712,120500,3929573890,9940,9950,9950,9940,26
|
|
20240712,120400,3929315200,9940,9940,9940,9940,0
|
|
20240712,120300,3929315200,9940,9950,9950,9940,641
|
|
20240712,120200,3922937550,9950,9950,9950,9950,0
|
|
20240712,120100,3922937550,9950,9950,9950,9950,100
|
|
20240712,120000,3921942550,9950,9950,9950,9950,799
|
|
20240712,115900,3913992500,9940,9940,9940,9940,401
|
|
20240712,115800,3910006560,9940,9940,9940,9940,0
|
|
20240712,115700,3910006560,9940,9940,9940,9940,650
|
|
20240712,115600,3903545560,9940,9940,9940,9940,61
|
|
20240712,115500,3902939220,9980,9940,9990,9940,899
|
|
20240712,115400,3894001070,9940,9940,9940,9940,1
|
|
20240712,115300,3893991130,9940,9940,9940,9940,10
|
|
20240712,115200,3893891730,9940,9960,9990,9940,2786
|
|
20240712,115100,3866181720,9960,9960,9960,9960,0
|
|
20240712,115000,3866181720,9960,9960,9960,9960,302
|
|
20240712,114900,3863173800,10000,10000,10000,10000,167
|
|
20240712,114800,3861503800,10000,10000,10000,10000,11
|
|
20240712,114700,3861393800,10000,9950,10000,9950,210
|
|
20240712,114600,3859303300,9950,10000,10000,9950,221
|
|
20240712,114500,3857102040,9980,9970,9980,9960,1823
|
|
20240712,114400,3838917730,9960,9980,9980,9960,2722
|
|
20240712,114300,3811785740,9980,9980,9980,9980,21
|
|
20240712,114200,3811576160,9980,9980,9980,9980,1
|
|
20240712,114100,3811566180,9980,9980,9980,9980,76
|
|
20240712,114000,3810807700,9970,9980,9980,9970,304
|
|
20240712,113900,3807775760,10000,10000,10000,10000,1530
|
|
20240712,113800,3792475760,10010,10010,10010,10010,320
|
|
20240712,113700,3789272560,10030,10030,10030,10030,100
|
|
20240712,113600,3788269560,10030,10030,10030,10030,108
|
|
20240712,113500,3787186320,10030,10040,10040,10030,117
|
|
20240712,113400,3786011710,10050,10060,10060,10050,647
|
|
20240712,113300,3779508310,10070,10080,10080,10070,343
|
|
20240712,113200,3776054190,10080,10060,10080,10060,394
|
|
20240712,113100,3772087660,10070,10040,10070,10040,59
|
|
20240712,113000,3771494790,10040,10030,10040,10030,17
|
|
20240712,112900,3771324160,10080,10080,10080,10080,72
|
|
20240712,112800,3770598400,10090,10030,10090,10030,2069
|
|
20240712,112700,3749800080,10030,10030,10030,10030,0
|
|
20240712,112600,3749800080,10030,10000,10030,10000,582
|
|
20240712,112500,3743965050,10000,10000,10000,9950,622
|
|
20240712,112400,3737745910,10000,10000,10000,10000,18
|
|
20240712,112300,3737565910,10000,9990,10000,9990,81
|
|
20240712,112200,3736756100,9950,9990,9990,9950,51
|
|
20240712,112100,3736248610,9940,9940,9940,9940,1
|
|
20240712,112000,3736238670,9950,9960,9960,9950,974
|
|
20240712,111900,3726544510,9970,9960,9970,9960,1118
|
|
20240712,111800,3715403020,9960,10000,10000,9960,43
|
|
20240712,111700,3714974450,10000,10010,10010,9900,3715
|
|
20240712,111600,3677942190,10010,10030,10030,10010,3599
|
|
20240712,111500,3641860250,10030,10050,10060,10030,1311
|
|
20240712,111400,3628700860,10040,10040,10040,10040,888
|
|
20240712,111300,3619785340,10040,10050,10060,10040,1984
|
|
20240712,111200,3599850900,10060,10070,10070,10060,2309
|
|
20240712,111100,3576618940,10070,10070,10080,10070,164
|
|
20240712,111000,3574967350,10080,10080,10080,10080,219
|
|
20240712,110900,3572759830,10080,10080,10080,10080,250
|
|
20240712,110800,3570239830,10080,10080,10100,10080,254
|
|
20240712,110700,3567678930,10080,10080,10080,10080,265
|
|
20240712,110600,3565007730,10100,10070,10100,10060,1448
|
|
20240712,110500,3550416350,10100,10110,10160,10100,1008
|
|
20240712,110400,3540217820,10180,10170,10180,10120,8406
|
|
20240712,110300,3454951440,10150,10180,10190,10140,1218
|
|
20240712,110200,3442581570,10150,10220,10240,10150,4519
|
|
20240712,110100,3396415460,10220,10120,10230,10120,14010
|
|
20240712,110000,3253890510,10120,10140,10140,10120,39
|
|
20240712,105900,3253495430,10140,10100,10140,10100,651
|
|
20240712,105800,3246910060,10110,10080,10110,10070,1995
|
|
20240712,105700,3226769230,10080,10110,10110,10080,3316
|
|
20240712,105600,3193291290,10110,10150,10160,10100,4044
|
|
20240712,105500,3152309980,10170,10140,10180,10120,1169
|
|
20240712,105400,3140435420,10160,10180,10200,10120,4457
|
|
20240712,105300,3095138840,10180,10240,10250,10120,12190
|
|
20240712,105200,2970808690,10250,10190,10300,10160,30208
|
|
20240712,105100,2661195560,10200,10080,10200,10080,22058
|
|
20240712,105000,2437419580,10080,9970,10080,9970,9414
|
|
20240712,104900,2343176120,9960,9930,9960,9920,4747
|
|
20240712,104800,2295949170,9940,9930,9950,9920,2084
|
|
20240712,104700,2275257920,9920,9940,9940,9910,2116
|
|
20240712,104600,2254242020,9940,9870,9940,9870,3847
|
|
20240712,104500,2216066390,9860,9870,9870,9860,873
|
|
20240712,104400,2207450080,9870,9880,9880,9870,607
|
|
20240712,104300,2201455660,9880,9880,9880,9880,50
|
|
20240712,104200,2200961660,9880,9880,9880,9880,0
|
|
20240712,104100,2200961660,9880,9880,9880,9880,459
|
|
20240712,104000,2196426740,9880,9880,9880,9880,299
|
|
20240712,103900,2193472620,9880,9880,9880,9880,226
|
|
20240712,103800,2191239740,9880,9880,9880,9880,1
|
|
20240712,103700,2191229860,9870,9870,9870,9870,760
|
|
20240712,103600,2183728660,9870,9870,9870,9870,454
|
|
20240712,103500,2179247680,9870,9870,9870,9870,100
|
|
20240712,103400,2178260680,9870,9880,9880,9870,467
|
|
20240712,103300,2173649830,9880,9880,9880,9880,284
|
|
20240712,103200,2170843910,9890,9910,9910,9890,74
|
|
20240712,103100,2170110590,9920,9900,9920,9880,1547
|
|
20240712,103000,2154799340,9920,9910,9920,9910,271
|
|
20240712,102900,2152111030,9930,9930,9940,9920,1309
|
|
20240712,102800,2139106840,9930,9910,9940,9910,2722
|
|
20240712,102700,2112088030,9900,9880,9900,9880,2615
|
|
20240712,102600,2086218090,9870,9880,9880,9870,524
|
|
20240712,102500,2081040980,9880,9870,9880,9870,2216
|
|
20240712,102400,2059153140,9870,9900,9900,9870,189
|
|
20240712,102300,2057285740,9920,9870,9940,9870,4637
|
|
20240712,102200,2011358280,9870,9860,9870,9810,1745
|
|
20240712,102100,1994136060,9810,9780,9870,9780,6437
|
|
20240712,102000,1930915430,9780,9780,9780,9780,694
|
|
20240712,101900,1924128110,9780,9790,9790,9750,3073
|
|
20240712,101800,1894088510,9790,9790,9800,9790,102
|
|
20240712,101700,1893089910,9800,9800,9800,9790,1986
|
|
20240712,101600,1873644910,9800,9820,9820,9800,1856
|
|
20240712,101500,1855429920,9820,9820,9820,9820,113
|
|
20240712,101400,1854320260,9830,9830,9830,9830,1045
|
|
20240712,101300,1844047910,9830,9840,9840,9830,2284
|
|
20240712,101200,1821574600,9840,9820,9840,9820,1396
|
|
20240712,101100,1807855850,9820,9800,9820,9800,959
|
|
20240712,101000,1798449490,9800,9800,9800,9800,500
|
|
20240712,100900,1793549490,9780,9780,9780,9780,98
|
|
20240712,100800,1792591050,9780,9790,9790,9780,392
|
|
20240712,100700,1788753380,9790,9770,9790,9770,557
|
|
20240712,100600,1783311470,9760,9760,9760,9750,1456
|
|
20240712,100500,1769113730,9750,9760,9760,9750,283
|
|
20240712,100400,1766354470,9770,9770,9770,9770,260
|
|
20240712,100300,1763814270,9770,9770,9770,9730,231
|
|
20240712,100200,1761561400,9720,9720,9770,9720,701
|
|
20240712,100100,1754744810,9720,9770,9770,9710,2577
|
|
20240712,100000,1729655930,9770,9760,9770,9760,460
|
|
20240712,095900,1725165260,9770,9710,9770,9710,1662
|
|
20240712,095800,1709015410,9710,9700,9720,9700,6780
|
|
20240712,095700,1643223630,9710,9700,9710,9700,2574
|
|
20240712,095600,1618249890,9700,9730,9730,9700,12591
|
|
20240712,095500,1496001400,9730,9730,9730,9730,414
|
|
20240712,095400,1491973180,9730,9730,9740,9730,832
|
|
20240712,095300,1483874690,9720,9730,9730,9720,1767
|
|
20240712,095200,1466692430,9740,9740,9740,9730,1826
|
|
20240712,095100,1448914080,9740,9750,9750,9740,1190
|
|
20240712,095000,1437321710,9750,9790,9790,9750,4615
|
|
20240712,094900,1392240650,9800,9800,9800,9800,153
|
|
20240712,094800,1390741250,9830,9830,9830,9790,1074
|
|
20240712,094700,1380185830,9830,9770,9830,9770,928
|
|
20240712,094600,1371110220,9770,9770,9770,9760,810
|
|
20240712,094500,1363198120,9770,9780,9780,9770,975
|
|
20240712,094400,1353672140,9770,9780,9780,9770,719
|
|
20240712,094300,1346644540,9780,9800,9830,9780,1472
|
|
20240712,094200,1332243820,9790,9790,9790,9780,1747
|
|
20240712,094100,1315147500,9790,9840,9840,9790,4821
|
|
20240712,094000,1267851750,9840,9830,9840,9830,126
|
|
20240712,093900,1266612880,9820,9820,9880,9820,897
|
|
20240712,093800,1257783150,9820,9840,9840,9820,333
|
|
20240712,093700,1254510130,9840,9880,9880,9840,560
|
|
20240712,093600,1248995220,9880,9870,9940,9830,5680
|
|
20240712,093500,1192792320,9870,9790,9870,9790,4844
|
|
20240712,093400,1145229710,9790,9820,9820,9790,1457
|
|
20240712,093300,1130939910,9820,9830,9830,9820,477
|
|
20240712,093200,1126255670,9830,9820,9830,9820,1008
|
|
20240712,093100,1116356110,9820,9840,9840,9820,1350
|
|
20240712,093000,1103074210,9840,9830,9840,9820,1442
|
|
20240712,092900,1088902130,9820,9840,9840,9820,724
|
|
20240712,092800,1081782500,9840,9830,9840,9830,494
|
|
20240712,092700,1076921660,9830,9800,9830,9800,4056
|
|
20240712,092600,1037142900,9800,9810,9810,9800,1369
|
|
20240712,092500,1023713040,9810,9820,9820,9700,8929
|
|
20240712,092400,936560670,9820,9840,9840,9810,617
|
|
20240712,092300,930503210,9840,9850,9850,9830,727
|
|
20240712,092200,923347660,9860,9800,9860,9800,1058
|
|
20240712,092100,912972290,9800,9800,9800,9800,61
|
|
20240712,092000,912374490,9800,9820,9820,9800,557
|
|
20240712,091900,906908670,9820,9880,9890,9820,1315
|
|
20240712,091800,893947460,9870,9850,9870,9840,1660
|
|
20240712,091700,877596300,9850,9810,9880,9810,397
|
|
20240712,091600,873693290,9810,9790,9820,9790,2228
|
|
20240712,091500,851857550,9780,9750,9780,9750,265
|
|
20240712,091400,849268990,9740,9740,9750,9740,2766
|
|
20240712,091300,822312100,9730,9690,9730,9680,1089
|
|
20240712,091200,811746110,9680,9730,9730,9680,3791
|
|
20240712,091100,775003310,9730,9790,9790,9700,19016
|
|
20240712,091000,590006350,9790,9800,9800,9790,1535
|
|
20240712,090900,574963370,9800,9790,9800,9750,2903
|
|
20240712,090800,546630260,9790,9790,9790,9760,6272
|
|
20240712,090700,485340460,9790,9800,9800,9770,2757
|
|
20240712,090600,458339250,9780,9800,9800,9780,1690
|
|
20240712,090500,441785950,9800,9860,9860,9780,10063
|
|
20240712,090400,343056430,9860,9850,9860,9820,2050
|
|
20240712,090300,322891540,9850,9870,9880,9820,12731
|
|
20240712,090200,197563050,9870,9860,9980,9850,9127
|
|
20240712,090100,107042040,9860,9770,9900,9770,2375
|
|
20240712,090000,83699120,9770,9770,9770,9720,7649
|