590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184700,2170324053500,84400,84400,84400,84400,836588
|
|
20240712,184600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,184500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,184400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,184300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,184200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,184100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,184000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,183000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,182000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181700,2170324053500,84400,84400,84400,84400,836588
|
|
20240712,181600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,181000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,180000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,175000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174700,2170324053500,84400,84400,84400,84400,836588
|
|
20240712,174600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,174000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,173000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,172000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171700,2170324053500,84400,84400,84400,84400,836588
|
|
20240712,171600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,171000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,170000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,165000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164700,2170324053500,84400,84400,84400,84400,836588
|
|
20240712,164600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,164000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,163000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,162000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161700,2170324053500,84400,84400,84400,84400,836588
|
|
20240712,161600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,161000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,160000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,155000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154700,2170324053500,84400,84400,84400,84400,836588
|
|
20240712,154600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,154000,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153900,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153800,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153700,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153600,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153500,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153400,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153300,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153200,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153100,2170324053500,84400,84400,84400,84400,0
|
|
20240712,153000,2170324053500,84400,84400,84400,84400,836588
|
|
20240712,152900,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152800,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152700,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152600,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152500,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152400,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152300,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152200,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152100,2099716026300,84300,84300,84300,84300,0
|
|
20240712,152000,2099716026300,84300,84300,84300,84300,0
|
|
20240712,151900,2099716026300,84300,84400,84400,84300,95509
|
|
20240712,151800,2091661483200,84400,84300,84400,84300,40474
|
|
20240712,151700,2088247284400,84300,84300,84400,84300,45928
|
|
20240712,151600,2084371999600,84300,84300,84400,84300,27491
|
|
20240712,151500,2082053188900,84300,84400,84400,84300,29369
|
|
20240712,151400,2079575865000,84400,84500,84500,84300,57181
|
|
20240712,151300,2074749614500,84400,84400,84500,84400,48429
|
|
20240712,151200,2070661872600,84400,84500,84500,84400,62840
|
|
20240712,151100,2065357768500,84500,84400,84500,84400,22791
|
|
20240712,151000,2063433687300,84500,84500,84600,84400,125077
|
|
20240712,150900,2052866869300,84500,84600,84600,84500,28534
|
|
20240712,150800,2050455483900,84600,84600,84600,84500,15183
|
|
20240712,150700,2049171874800,84600,84500,84600,84500,42726
|
|
20240712,150600,2045559586200,84600,84600,84600,84500,20515
|
|
20240712,150500,2043825003100,84600,84600,84700,84500,47561
|
|
20240712,150400,2039802130100,84700,84700,84700,84500,178550
|
|
20240712,150300,2024696999500,84600,84600,84700,84600,29218
|
|
20240712,150200,2022222925700,84600,84600,84700,84500,86147
|
|
20240712,150100,2014935386700,84500,84500,84600,84400,108590
|
|
20240712,150000,2005759278600,84500,84400,84500,84300,139622
|
|
20240712,145900,1993975938600,84400,84200,84400,84200,184830
|
|
20240712,145800,1978396648900,84200,84200,84300,84200,34781
|
|
20240712,145700,1975465971700,84300,84200,84300,84200,25373
|
|
20240712,145600,1973329144600,84200,84200,84300,84200,41310
|
|
20240712,145500,1969850043800,84200,84200,84300,84200,19290
|
|
20240712,145400,1968225215200,84200,84300,84300,84200,21272
|
|
20240712,145300,1966433199700,84200,84200,84300,84200,32432
|
|
20240712,145200,1963701825000,84200,84300,84300,84200,19936
|
|
20240712,145100,1962022823300,84200,84200,84300,84200,15846
|
|
20240712,145000,1960688222300,84200,84200,84300,84200,14197
|
|
20240712,144900,1959492122300,84200,84300,84300,84200,14076
|
|
20240712,144800,1958306471500,84300,84400,84400,84200,76250
|
|
20240712,144700,1951878845300,84400,84400,84400,84300,31396
|
|
20240712,144600,1949229608500,84400,84100,84400,84100,301025
|
|
20240712,144500,1923871669800,84200,84200,84200,84100,22105
|
|
20240712,144400,1922011885700,84200,84100,84200,84100,25752
|
|
20240712,144300,1919845425100,84100,84200,84200,84100,21576
|
|
20240712,144200,1918030218900,84200,84200,84200,84100,29108
|
|
20240712,144100,1915581835900,84100,84200,84200,84100,30592
|
|
20240712,144000,1913008186100,84100,84100,84200,84100,24239
|
|
20240712,143900,1910968885400,84200,84200,84200,84100,17865
|
|
20240712,143800,1909466006400,84100,84100,84200,84100,18844
|
|
20240712,143700,1907880272000,84100,84200,84300,84100,132019
|
|
20240712,143600,1896766610100,84200,84200,84300,84200,18859
|
|
20240712,143500,1895178413700,84200,84300,84300,84200,17594
|
|
20240712,143400,1893696755100,84200,84300,84300,84200,25978
|
|
20240712,143300,1891508972300,84200,84200,84300,84200,20956
|
|
20240712,143200,1889743912800,84200,84200,84300,84200,20669
|
|
20240712,143100,1888003000000,84300,84300,84300,84200,53648
|
|
20240712,143000,1883485211900,84200,84200,84300,84200,24761
|
|
20240712,142900,1881399864600,84200,84200,84300,84200,25486
|
|
20240712,142800,1879253248000,84300,84200,84300,84200,38166
|
|
20240712,142700,1876038999200,84200,84300,84300,84200,15121
|
|
20240712,142600,1874765007700,84300,84300,84300,84200,10024
|
|
20240712,142500,1873920714300,84300,84200,84300,84100,52821
|
|
20240712,142400,1869473240700,84200,84300,84300,84100,38308
|
|
20240712,142300,1866247535600,84200,84200,84300,84100,100855
|
|
20240712,142200,1857756947500,84200,84200,84200,84100,30569
|
|
20240712,142100,1855184939000,84100,84200,84300,84100,282056
|
|
20240712,142000,1831439034600,84200,84200,84300,84200,26731
|
|
20240712,141900,1829187883100,84200,84200,84300,84200,33020
|
|
20240712,141800,1826405771900,84300,84300,84300,84200,19279
|
|
20240712,141700,1824781699700,84300,84200,84300,84200,15908
|
|
20240712,141600,1823441628400,84300,84300,84400,84200,37215
|
|
20240712,141500,1820304968800,84200,84300,84300,84200,21076
|
|
20240712,141400,1818529122800,84300,84300,84400,84200,76889
|
|
20240712,141300,1812048517400,84400,84300,84400,84300,34377
|
|
20240712,141200,1809149952200,84300,84300,84400,84300,54105
|
|
20240712,141100,1804588367000,84300,84400,84400,84300,10208
|
|
20240712,141000,1803727559100,84300,84400,84400,84300,9506
|
|
20240712,140900,1802925835400,84400,84400,84500,84300,60956
|
|
20240712,140800,1797781310400,84500,84300,84500,84300,73572
|
|
20240712,140700,1791572117300,84300,84300,84400,84300,38590
|
|
20240712,140600,1788315778400,84300,84200,84400,84200,95892
|
|
20240712,140500,1780233529000,84300,84200,84300,84200,36311
|
|
20240712,140400,1777175268000,84300,84300,84400,84200,221774
|
|
20240712,140300,1758485276000,84400,84400,84400,84300,48541
|
|
20240712,140200,1754393045100,84300,84300,84400,84300,21075
|
|
20240712,140100,1752616170300,84300,84300,84400,84300,17042
|
|
20240712,140000,1751179000000,84400,84300,84400,84300,34028
|
|
20240712,135900,1748309431700,84300,84400,84500,84300,127550
|
|
20240712,135800,1737546770700,84400,84400,84500,84400,71056
|
|
20240712,135700,1731549113400,84400,84500,84500,84400,22893
|
|
20240712,135600,1729616444600,84400,84500,84500,84400,36584
|
|
20240712,135500,1726527146200,84400,84500,84500,84400,55097
|
|
20240712,135400,1721876686400,84400,84400,84500,84400,14549
|
|
20240712,135300,1720648379200,84500,84500,84600,84400,121867
|
|
20240712,135200,1710351314600,84500,84600,84600,84500,29082
|
|
20240712,135100,1707893549200,84500,84500,84600,84500,32736
|
|
20240712,135000,1705127121300,84500,84500,84600,84500,11456
|
|
20240712,134900,1704158907100,84600,84600,84600,84500,25561
|
|
20240712,134800,1701998078300,84600,84600,84600,84500,10799
|
|
20240712,134700,1701085132700,84500,84600,84600,84500,12090
|
|
20240712,134600,1700063079500,84600,84600,84600,84500,18975
|
|
20240712,134500,1698459317300,84600,84500,84600,84500,26468
|
|
20240712,134400,1696222641600,84500,84600,84600,84500,49045
|
|
20240712,134300,1692077910500,84600,84600,84700,84500,43301
|
|
20240712,134200,1688415328400,84600,84600,84700,84600,26538
|
|
20240712,134100,1686169912000,84600,84700,84700,84600,16689
|
|
20240712,134000,1684757916500,84600,84500,84700,84500,82399
|
|
20240712,133900,1677787852000,84600,84600,84600,84500,13821
|
|
20240712,133800,1676619404100,84500,84600,84600,84500,17030
|
|
20240712,133700,1675179502200,84500,84500,84600,84500,23567
|
|
20240712,133600,1673186564200,84600,84500,84600,84500,17882
|
|
20240712,133500,1671675214300,84600,84600,84600,84500,18316
|
|
20240712,133400,1670126968500,84600,84600,84700,84500,138174
|
|
20240712,133300,1658437701800,84700,84600,84700,84600,31184
|
|
20240712,133200,1655798994000,84700,84600,84700,84600,17141
|
|
20240712,133100,1654348530800,84700,84600,84700,84600,46360
|
|
20240712,133000,1650425757900,84700,84600,84800,84600,57951
|
|
20240712,132900,1645518173100,84700,84700,84800,84600,122360
|
|
20240712,132800,1635155311700,84700,84800,84900,84700,163318
|
|
20240712,132700,1621306533400,84800,84800,84900,84800,12954
|
|
20240712,132600,1620207903200,84800,84900,84900,84800,9853
|
|
20240712,132500,1619372049800,84900,85000,85000,84800,109635
|
|
20240712,132400,1610064190000,84900,84900,85000,84900,8332
|
|
20240712,132300,1609356675300,85000,84900,85000,84900,10950
|
|
20240712,132200,1608426738400,84900,84900,85000,84900,17831
|
|
20240712,132100,1606912499300,84900,85000,85000,84900,10727
|
|
20240712,132000,1606001433100,85000,84900,85000,84900,18002
|
|
20240712,131900,1604472657700,84900,84900,85000,84900,9127
|
|
20240712,131800,1603697504700,84900,85000,85000,84900,8210
|
|
20240712,131700,1603000348700,84900,84900,85000,84900,6969
|
|
20240712,131600,1602408446800,85000,85000,85000,84900,7327
|
|
20240712,131500,1601786077600,84900,85000,85000,84900,6364
|
|
20240712,131400,1601245606900,85000,84900,85000,84900,5407
|
|
20240712,131300,1600786340500,85000,84900,85000,84800,76153
|
|
20240712,131200,1594320223100,84900,84900,85000,84800,52417
|
|
20240712,131100,1589870201700,84900,84900,85000,84900,16042
|
|
20240712,131000,1588508055600,84900,84900,85000,84900,44953
|
|
20240712,130900,1584691439400,84900,84900,85000,84900,39294
|
|
20240712,130800,1581355193600,85000,85000,85000,84900,12722
|
|
20240712,130700,1580274938700,84900,84900,85000,84900,5820
|
|
20240712,130600,1579780629400,85000,84900,85000,84900,8456
|
|
20240712,130500,1579062467000,84900,84900,85000,84900,12038
|
|
20240712,130400,1578039724700,84900,85000,85100,84900,36576
|
|
20240712,130300,1574931260300,85000,85000,85100,85000,30032
|
|
20240712,130200,1572378390100,85000,85000,85100,85000,26506
|
|
20240712,130100,1570125245000,85000,85000,85100,85000,29732
|
|
20240712,130000,1567597813700,85000,85000,85100,85000,11167
|
|
20240712,125900,1566648465100,85000,85000,85100,85000,11042
|
|
20240712,125800,1565709728100,85000,85000,85100,85000,23016
|
|
20240712,125700,1563751832000,85000,85100,85100,85000,21824
|
|
20240712,125600,1561896258600,85000,85000,85100,85000,10936
|
|
20240712,125500,1560966498500,85000,85000,85100,85000,155845
|
|
20240712,125400,1547719342800,85000,85100,85100,85000,35509
|
|
20240712,125300,1544700802900,85000,85000,85100,85000,11756
|
|
20240712,125200,1543701294500,85100,85000,85100,85000,9084
|
|
20240712,125100,1542928878300,85100,85000,85100,85000,8922
|
|
20240712,125000,1542170328300,85000,85000,85100,85000,11235
|
|
20240712,124900,1541214791300,85000,85100,85100,85000,8069
|
|
20240712,124800,1540528692100,85100,85000,85100,85000,11392
|
|
20240712,124700,1539560093700,85000,85100,85100,85000,7782
|
|
20240712,124600,1538898443100,85000,85000,85100,85000,14575
|
|
20240712,124500,1537659326300,85000,85000,85100,85000,5843
|
|
20240712,124400,1537162497800,85000,85000,85100,85000,9912
|
|
20240712,124300,1536319701500,85000,85000,85100,85000,9669
|
|
20240712,124200,1535497561900,85000,85000,85100,85000,8051
|
|
20240712,124100,1534813017200,85000,85100,85100,85000,8241
|
|
20240712,124000,1534112386300,85100,85100,85100,85000,9578
|
|
20240712,123900,1533297843600,85100,85000,85100,85000,19409
|
|
20240712,123800,1531646649100,85000,85100,85100,85000,6494
|
|
20240712,123700,1531094478500,85000,85000,85100,85000,15936
|
|
20240712,123600,1529739823900,85000,85100,85100,85000,103242
|
|
20240712,123500,1520964095800,85000,85100,85100,85000,10748
|
|
20240712,123400,1520050409300,85000,85000,85100,85000,4597
|
|
20240712,123300,1519659456700,85000,85100,85100,85000,6813
|
|
20240712,123200,1519080128700,85000,85000,85100,85000,22914
|
|
20240712,123100,1517131034800,85000,85000,85100,85000,7138
|
|
20240712,123000,1516524006500,85000,85100,85100,85000,7120
|
|
20240712,122900,1515918604600,85000,85000,85100,85000,12135
|
|
20240712,122800,1514886946600,85000,85100,85100,85000,6241
|
|
20240712,122700,1514356278200,85100,85000,85100,85000,8291
|
|
20240712,122600,1513651248800,85000,85000,85100,85000,8828
|
|
20240712,122500,1512900627100,85000,85100,85100,85000,8397
|
|
20240712,122400,1512186359300,85100,85000,85100,85000,7374
|
|
20240712,122300,1511559198800,85100,85000,85100,85000,10635
|
|
20240712,122200,1510654535200,85100,85000,85100,85000,8519
|
|
20240712,122100,1509929796700,85000,85000,85100,85000,18677
|
|
20240712,122000,1508340699100,85100,85000,85100,85000,6681
|
|
20240712,121900,1507772359800,85000,85200,85200,85000,17382
|
|
20240712,121800,1506293180100,85200,85100,85200,85100,19938
|
|
20240712,121700,1504596318500,85100,85100,85200,85100,9959
|
|
20240712,121600,1503748646900,85200,85100,85200,85000,42165
|
|
20240712,121500,1500160317300,85100,85100,85200,85100,13964
|
|
20240712,121400,1498971121200,85100,85000,85200,85000,36905
|
|
20240712,121300,1495830421400,85100,85100,85100,85000,7545
|
|
20240712,121200,1495188619000,85100,85100,85200,85000,56127
|
|
20240712,121100,1490411977900,85200,85200,85200,85100,9449
|
|
20240712,121000,1489607463300,85100,85100,85200,85100,8694
|
|
20240712,120900,1488867405600,85200,85100,85200,85100,6130
|
|
20240712,120800,1488345477700,85100,85100,85200,85100,8895
|
|
20240712,120700,1487588316900,85100,85100,85200,85100,10096
|
|
20240712,120600,1486728771800,85100,85100,85200,85100,8736
|
|
20240712,120500,1485985086000,85100,85200,85200,85100,9142
|
|
20240712,120400,1485206556200,85200,85100,85200,85100,12462
|
|
20240712,120300,1484145496800,85100,85200,85200,85100,24059
|
|
20240712,120200,1482097612200,85100,85200,85300,85100,70414
|
|
20240712,120100,1476098494600,85200,85200,85300,85200,8077
|
|
20240712,120000,1475410144300,85300,85200,85300,85200,7335
|
|
20240712,115900,1474784859700,85300,85000,85300,85000,247729
|
|
20240712,115800,1453701040700,85000,84900,85000,84900,7934
|
|
20240712,115700,1453026995000,84900,85000,85100,84900,210737
|
|
20240712,115600,1435114205700,85000,85000,85100,85000,57915
|
|
20240712,115500,1430191169000,85100,85000,85100,85000,9604
|
|
20240712,115400,1429374520700,85100,85000,85100,85000,9069
|
|
20240712,115300,1428603318100,85100,85000,85100,85000,14965
|
|
20240712,115200,1427330962800,85000,85000,85100,85000,10620
|
|
20240712,115100,1426427905700,85100,85000,85100,85000,9690
|
|
20240712,115000,1425603976000,85100,85000,85100,85000,9863
|
|
20240712,114900,1424765324800,85000,85000,85100,85000,9555
|
|
20240712,114800,1423952950300,85000,85100,85100,85000,9390
|
|
20240712,114700,1423154545900,85000,85100,85100,85000,8143
|
|
20240712,114600,1422462185300,85100,85000,85100,85000,10417
|
|
20240712,114500,1421576037900,85100,85000,85100,85000,4718
|
|
20240712,114400,1421174789200,85000,85100,85100,85000,7369
|
|
20240712,114300,1420548166100,85000,85000,85200,85000,52147
|
|
20240712,114200,1416110679600,85000,85000,85100,85000,11622
|
|
20240712,114100,1415121943700,85100,85000,85100,85000,17780
|
|
20240712,114000,1413609240000,85100,85000,85100,85000,6629
|
|
20240712,113900,1413045401500,85100,85000,85100,85000,11635
|
|
20240712,113800,1412056009100,85100,85000,85100,85000,7358
|
|
20240712,113700,1411430248500,85100,85000,85100,85000,10038
|
|
20240712,113600,1410576468800,85100,85000,85100,85000,9576
|
|
20240712,113500,1409761874600,85000,85100,85100,85000,10556
|
|
20240712,113400,1408864230500,85100,85000,85100,85000,5135
|
|
20240712,113300,1408427470300,85000,85100,85200,85000,23406
|
|
20240712,113200,1406436264600,85200,85100,85200,85100,6551
|
|
20240712,113100,1405878558000,85200,85000,85200,85000,25429
|
|
20240712,113000,1403714543800,85100,85100,85100,85000,38114
|
|
20240712,112900,1400471264900,85100,85100,85200,85000,88747
|
|
20240712,112800,1392920779600,85100,85100,85200,85000,27086
|
|
20240712,112700,1390615522600,85100,84900,85100,84900,178847
|
|
20240712,112600,1375408563100,84900,85000,85000,84900,9407
|
|
20240712,112500,1374609435700,84900,84900,85000,84900,14175
|
|
20240712,112400,1373405038600,84900,85000,85000,84900,9131
|
|
20240712,112300,1372629530500,84900,84900,85000,84900,8271
|
|
20240712,112200,1371927151600,85000,85000,85000,84900,8635
|
|
20240712,112100,1371193840100,85000,84900,85000,84900,4733
|
|
20240712,112000,1370791895500,85000,85000,85000,84900,13706
|
|
20240712,111900,1369627999600,84900,85000,85000,84900,11291
|
|
20240712,111800,1368668861300,85000,84900,85000,84900,9666
|
|
20240712,111700,1367847991200,85000,84900,85000,84900,8656
|
|
20240712,111600,1367112772600,85000,85000,85000,84800,87609
|
|
20240712,111500,1359674583200,85000,85000,85000,84900,7733
|
|
20240712,111400,1359017870100,85000,85000,85000,84900,14257
|
|
20240712,111300,1357806544800,84900,84900,85000,84900,9171
|
|
20240712,111200,1357027675200,85000,84900,85000,84900,8414
|
|
20240712,111100,1356313215900,85000,84900,85000,84900,6733
|
|
20240712,111000,1355741363000,85000,84900,85000,84800,16054
|
|
20240712,110900,1354378363400,84900,84900,85000,84800,26688
|
|
20240712,110800,1352112494200,84900,84800,85000,84800,29494
|
|
20240712,110700,1349608638000,84800,84900,85000,84800,38754
|
|
20240712,110600,1346318856000,84800,84900,84900,84800,26409
|
|
20240712,110500,1344077167300,84800,84700,84900,84700,27280
|
|
20240712,110400,1341763742700,84800,84900,84900,84700,88499
|
|
20240712,110300,1334258903600,84900,84900,84900,84800,29169
|
|
20240712,110200,1331784366800,84800,84900,84900,84800,31144
|
|
20240712,110100,1329141149700,84800,84900,84900,84800,8856
|
|
20240712,110000,1328389799200,84900,84800,84900,84800,13156
|
|
20240712,105900,1327273549700,84800,84900,84900,84800,8794
|
|
20240712,105800,1326527475000,84800,84800,84900,84800,9671
|
|
20240712,105700,1325706865900,84900,84900,84900,84800,18765
|
|
20240712,105600,1324114940100,84800,84900,84900,84800,11479
|
|
20240712,105500,1323140959400,84800,84700,84900,84700,87821
|
|
20240712,105400,1315694107600,84700,84800,84800,84700,7171
|
|
20240712,105300,1315086438400,84800,84800,84800,84700,7555
|
|
20240712,105200,1314446218500,84800,84800,84800,84700,8839
|
|
20240712,105100,1313697219100,84700,84700,84800,84700,9277
|
|
20240712,105000,1312911237000,84700,84700,84800,84600,40892
|
|
20240712,104900,1309447614200,84700,84600,84700,84600,39916
|
|
20240712,104800,1306067269600,84700,84700,84800,84600,52387
|
|
20240712,104700,1301630516900,84700,84600,84800,84600,86539
|
|
20240712,104600,1294301393200,84700,84800,84800,84600,89522
|
|
20240712,104500,1286719889000,84800,84700,84800,84700,32305
|
|
20240712,104400,1283983314000,84700,84800,84900,84700,80362
|
|
20240712,104300,1277169042000,84900,84900,84900,84800,40569
|
|
20240712,104200,1273728528800,84900,84800,84900,84800,21277
|
|
20240712,104100,1271923302800,84800,85000,85000,84800,294297
|
|
20240712,104000,1246928605200,85000,85000,85100,85000,20801
|
|
20240712,103900,1245160181900,85100,85000,85100,85000,18602
|
|
20240712,103800,1243577840200,85000,85000,85100,85000,11645
|
|
20240712,103700,1242587245700,85100,85000,85100,85000,19548
|
|
20240712,103600,1240924094700,85100,85200,85200,85000,62595
|
|
20240712,103500,1235598279800,85100,85100,85200,85000,92228
|
|
20240712,103400,1227750041400,85000,84900,85100,84900,60953
|
|
20240712,103300,1222568538700,84900,85000,85000,84900,8918
|
|
20240712,103200,1221810896500,85000,85000,85100,84900,106265
|
|
20240712,103100,1212778477700,85000,85000,85100,84900,77874
|
|
20240712,103000,1206158611000,85000,85000,85100,84900,82199
|
|
20240712,102900,1199170725800,85100,85000,85100,85000,18678
|
|
20240712,102800,1197582537000,85100,85100,85100,84900,141118
|
|
20240712,102700,1185587627800,85100,85000,85100,85000,50680
|
|
20240712,102600,1181275141800,85100,85100,85100,85000,100131
|
|
20240712,102500,1172754369400,85100,84900,85100,84900,125864
|
|
20240712,102400,1162055353500,84900,84600,85000,84600,188579
|
|
20240712,102300,1146058635300,84700,84700,84700,84600,12079
|
|
20240712,102200,1145036327700,84700,84700,84700,84600,13364
|
|
20240712,102100,1143905403800,84600,84600,84700,84600,70309
|
|
20240712,102000,1137955874200,84600,84600,84700,84600,15392
|
|
20240712,101900,1136652723600,84600,84700,84700,84600,16537
|
|
20240712,101800,1135252544200,84700,84400,84700,84300,153413
|
|
20240712,101700,1122289314300,84300,84500,84500,84300,194890
|
|
20240712,101600,1105843494800,84400,84400,84500,84400,30502
|
|
20240712,101500,1103267755300,84500,84600,84600,84400,152764
|
|
20240712,101400,1090360454200,84600,84600,84600,84500,17995
|
|
20240712,101300,1088839104800,84500,84600,84700,84500,35665
|
|
20240712,101200,1085822549000,84700,84600,84700,84500,58257
|
|
20240712,101100,1080894097000,84700,84700,84700,84600,30975
|
|
20240712,101000,1078273189900,84700,84600,84700,84600,58534
|
|
20240712,100900,1073320110600,84600,84600,84700,84600,24711
|
|
20240712,100800,1071228194800,84700,84700,84800,84600,101125
|
|
20240712,100700,1062662013700,84800,84700,84800,84700,26539
|
|
20240712,100600,1060412465800,84700,84800,84800,84700,80515
|
|
20240712,100500,1053591454800,84800,84700,84800,84700,32503
|
|
20240712,100400,1050835888900,84700,84800,84800,84700,31678
|
|
20240712,100300,1048150282000,84800,84800,84800,84700,30400
|
|
20240712,100200,1045573292800,84800,84800,84800,84700,58547
|
|
20240712,100100,1040610471200,84800,84300,84800,84300,422224
|
|
20240712,100000,1004907794900,84400,84400,84400,84300,40165
|
|
20240712,095900,1001519901000,84400,84300,84400,84200,88951
|
|
20240712,095800,994021795300,84300,84300,84300,84200,130016
|
|
20240712,095700,983064150200,84300,84200,84300,84100,122207
|
|
20240712,095600,972774338400,84200,84200,84200,84100,102414
|
|
20240712,095500,964160093200,84200,84300,84300,84100,239048
|
|
20240712,095400,944034811600,84300,84400,84400,84200,179916
|
|
20240712,095300,928872218500,84300,84400,84400,84300,36301
|
|
20240712,095200,925811258200,84400,84300,84500,84300,169705
|
|
20240712,095100,911489227600,84400,84300,84400,84300,76292
|
|
20240712,095000,905054837900,84400,84300,84400,84300,61319
|
|
20240712,094900,899883746300,84400,84300,84400,84300,36837
|
|
20240712,094800,896777480700,84300,84400,84400,84300,35436
|
|
20240712,094700,893788797100,84400,84500,84500,84300,75898
|
|
20240712,094600,887386773000,84400,84400,84500,84300,123308
|
|
20240712,094500,876982582300,84400,84300,84400,84200,287383
|
|
20240712,094400,852759548200,84400,84500,84600,84300,503601
|
|
20240712,094300,810253005000,84500,84500,84600,84500,64372
|
|
20240712,094200,804811768300,84600,84500,84600,84500,159822
|
|
20240712,094100,791297960300,84600,84600,84600,84500,147394
|
|
20240712,094000,778840962200,84600,84600,84700,84500,224551
|
|
20240712,093900,759846760100,84500,84800,84800,84500,467862
|
|
20240712,093800,720252417800,84700,84700,84800,84700,88724
|
|
20240712,093700,712735909400,84700,84800,84800,84700,71189
|
|
20240712,093600,706703959400,84800,84800,84900,84700,281717
|
|
20240712,093500,682815531000,84800,84800,84900,84800,73256
|
|
20240712,093400,676601892100,84900,84900,85000,84800,279254
|
|
20240712,093300,652894857700,84900,85000,85100,84900,364218
|
|
20240712,093200,621946889200,85000,85000,85100,85000,241094
|
|
20240712,093100,601453364600,85100,85100,85100,85000,69174
|
|
20240712,093000,595572501000,85100,85200,85200,85000,219325
|
|
20240712,092900,576907341200,85100,85200,85200,85100,24498
|
|
20240712,092800,574821837500,85200,85200,85200,85100,28656
|
|
20240712,092700,572382596600,85100,85100,85200,85100,74012
|
|
20240712,092600,566083942800,85100,85200,85200,85000,142420
|
|
20240712,092500,553965049500,85200,85100,85200,85100,77446
|
|
20240712,092400,547373925400,85100,85200,85200,85100,50420
|
|
20240712,092300,543081832900,85200,85200,85200,85100,37889
|
|
20240712,092200,539855980300,85200,85200,85200,85100,110641
|
|
20240712,092100,530437951800,85200,85300,85300,85100,203305
|
|
20240712,092000,513117305100,85200,85200,85300,85200,68690
|
|
20240712,091900,507262621500,85300,85400,85400,85200,207326
|
|
20240712,091800,489581965900,85400,85400,85500,85300,157101
|
|
20240712,091700,476165578200,85400,85300,85400,85300,58398
|
|
20240712,091600,471181856000,85400,85400,85500,85300,116485
|
|
20240712,091500,461235145700,85400,85400,85400,85300,78704
|
|
20240712,091400,454515495800,85400,85400,85400,85300,35031
|
|
20240712,091300,451526022000,85300,85400,85500,85300,181220
|
|
20240712,091200,436060829600,85400,85300,85400,85200,137762
|
|
20240712,091100,424306626800,85300,85200,85300,85100,198424
|
|
20240712,091000,407400803900,85200,85300,85300,85100,194329
|
|
20240712,090900,390840177500,85300,85100,85300,85100,198705
|
|
20240712,090800,373911379900,85000,85200,85200,85000,328477
|
|
20240712,090700,345956479600,85200,85200,85300,85000,550150
|
|
20240712,090600,299123085500,85200,85200,85400,85100,367852
|
|
20240712,090500,267752232800,85200,85500,85500,85200,373898
|
|
20240712,090400,235870912300,85500,85700,85800,85400,578322
|
|
20240712,090300,186402406100,85800,85900,86000,85700,297115
|
|
20240712,090200,160898162300,86000,86000,86000,85800,217150
|
|
20240712,090100,142241530300,86000,85700,86000,85600,424982
|
|
20240712,090000,105787224900,85700,85900,86100,85600,1228981
|