622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191900,4022810510,12950,12950,12950,12950,6397
|
|
20240712,191800,4022810510,12950,12950,12950,12950,0
|
|
20240712,191700,4022810510,12950,12950,12950,12950,0
|
|
20240712,191600,4022810510,12950,12950,12950,12950,0
|
|
20240712,191500,4022810510,12950,12950,12950,12950,0
|
|
20240712,191400,4022810510,12950,12950,12950,12950,0
|
|
20240712,191300,4022810510,12950,12950,12950,12950,0
|
|
20240712,191200,4022810510,12950,12950,12950,12950,0
|
|
20240712,191100,4022810510,12950,12950,12950,12950,0
|
|
20240712,191000,4022810510,12950,12950,12950,12950,0
|
|
20240712,190900,4022810510,12950,12950,12950,12950,0
|
|
20240712,190800,4022810510,12950,12950,12950,12950,0
|
|
20240712,190700,4022810510,12950,12950,12950,12950,0
|
|
20240712,190600,4022810510,12950,12950,12950,12950,0
|
|
20240712,190500,4022810510,12950,12950,12950,12950,0
|
|
20240712,190400,4022810510,12950,12950,12950,12950,0
|
|
20240712,190300,4022810510,12950,12950,12950,12950,0
|
|
20240712,190200,4022810510,12950,12950,12950,12950,0
|
|
20240712,190100,4022810510,12950,12950,12950,12950,0
|
|
20240712,190000,4022810510,12950,12950,12950,12950,0
|
|
20240712,185900,4022810510,12950,12950,12950,12950,0
|
|
20240712,185800,4022810510,12950,12950,12950,12950,0
|
|
20240712,185700,4022810510,12950,12950,12950,12950,0
|
|
20240712,185600,4022810510,12950,12950,12950,12950,0
|
|
20240712,185500,4022810510,12950,12950,12950,12950,0
|
|
20240712,185400,4022810510,12950,12950,12950,12950,0
|
|
20240712,185300,4022810510,12950,12950,12950,12950,0
|
|
20240712,185200,4022810510,12950,12950,12950,12950,0
|
|
20240712,185100,4022810510,12950,12950,12950,12950,0
|
|
20240712,185000,4022810510,12950,12950,12950,12950,0
|
|
20240712,184900,4022810510,12950,12950,12950,12950,6397
|
|
20240712,184800,4022810510,12950,12950,12950,12950,0
|
|
20240712,184700,4022810510,12950,12950,12950,12950,0
|
|
20240712,184600,4022810510,12950,12950,12950,12950,0
|
|
20240712,184500,4022810510,12950,12950,12950,12950,0
|
|
20240712,184400,4022810510,12950,12950,12950,12950,0
|
|
20240712,184300,4022810510,12950,12950,12950,12950,0
|
|
20240712,184200,4022810510,12950,12950,12950,12950,0
|
|
20240712,184100,4022810510,12950,12950,12950,12950,0
|
|
20240712,184000,4022810510,12950,12950,12950,12950,0
|
|
20240712,183900,4022810510,12950,12950,12950,12950,0
|
|
20240712,183800,4022810510,12950,12950,12950,12950,0
|
|
20240712,183700,4022810510,12950,12950,12950,12950,0
|
|
20240712,183600,4022810510,12950,12950,12950,12950,0
|
|
20240712,183500,4022810510,12950,12950,12950,12950,0
|
|
20240712,183400,4022810510,12950,12950,12950,12950,0
|
|
20240712,183300,4022810510,12950,12950,12950,12950,0
|
|
20240712,183200,4022810510,12950,12950,12950,12950,0
|
|
20240712,183100,4022810510,12950,12950,12950,12950,0
|
|
20240712,183000,4022810510,12950,12950,12950,12950,0
|
|
20240712,182900,4022810510,12950,12950,12950,12950,0
|
|
20240712,182800,4022810510,12950,12950,12950,12950,0
|
|
20240712,182700,4022810510,12950,12950,12950,12950,0
|
|
20240712,182600,4022810510,12950,12950,12950,12950,0
|
|
20240712,182500,4022810510,12950,12950,12950,12950,0
|
|
20240712,182400,4022810510,12950,12950,12950,12950,0
|
|
20240712,182300,4022810510,12950,12950,12950,12950,0
|
|
20240712,182200,4022810510,12950,12950,12950,12950,0
|
|
20240712,182100,4022810510,12950,12950,12950,12950,0
|
|
20240712,182000,4022810510,12950,12950,12950,12950,0
|
|
20240712,181900,4022810510,12950,12950,12950,12950,6397
|
|
20240712,181800,4022810510,12950,12950,12950,12950,0
|
|
20240712,181700,4022810510,12950,12950,12950,12950,0
|
|
20240712,181600,4022810510,12950,12950,12950,12950,0
|
|
20240712,181500,4022810510,12950,12950,12950,12950,0
|
|
20240712,181400,4022810510,12950,12950,12950,12950,0
|
|
20240712,181300,4022810510,12950,12950,12950,12950,0
|
|
20240712,181200,4022810510,12950,12950,12950,12950,0
|
|
20240712,181100,4022810510,12950,12950,12950,12950,0
|
|
20240712,181000,4022810510,12950,12950,12950,12950,0
|
|
20240712,180900,4022810510,12950,12950,12950,12950,0
|
|
20240712,180800,4022810510,12950,12950,12950,12950,0
|
|
20240712,180700,4022810510,12950,12950,12950,12950,0
|
|
20240712,180600,4022810510,12950,12950,12950,12950,0
|
|
20240712,180500,4022810510,12950,12950,12950,12950,0
|
|
20240712,180400,4022810510,12950,12950,12950,12950,0
|
|
20240712,180300,4022810510,12950,12950,12950,12950,0
|
|
20240712,180200,4022810510,12950,12950,12950,12950,0
|
|
20240712,180100,4022810510,12950,12950,12950,12950,0
|
|
20240712,180000,4022810510,12950,12950,12950,12950,0
|
|
20240712,175900,4022810510,12950,12950,12950,12950,0
|
|
20240712,175800,4022810510,12950,12950,12950,12950,0
|
|
20240712,175700,4022810510,12950,12950,12950,12950,0
|
|
20240712,175600,4022810510,12950,12950,12950,12950,0
|
|
20240712,175500,4022810510,12950,12950,12950,12950,0
|
|
20240712,175400,4022810510,12950,12950,12950,12950,0
|
|
20240712,175300,4022810510,12950,12950,12950,12950,0
|
|
20240712,175200,4022810510,12950,12950,12950,12950,0
|
|
20240712,175100,4022810510,12950,12950,12950,12950,0
|
|
20240712,175000,4022810510,12950,12950,12950,12950,0
|
|
20240712,174900,4022810510,12950,12950,12950,12950,6397
|
|
20240712,174800,4022810510,12950,12950,12950,12950,0
|
|
20240712,174700,4022810510,12950,12950,12950,12950,0
|
|
20240712,174600,4022810510,12950,12950,12950,12950,0
|
|
20240712,174500,4022810510,12950,12950,12950,12950,0
|
|
20240712,174400,4022810510,12950,12950,12950,12950,0
|
|
20240712,174300,4022810510,12950,12950,12950,12950,0
|
|
20240712,174200,4022810510,12950,12950,12950,12950,0
|
|
20240712,174100,4022810510,12950,12950,12950,12950,0
|
|
20240712,174000,4022810510,12950,12950,12950,12950,0
|
|
20240712,173900,4022810510,12950,12950,12950,12950,0
|
|
20240712,173800,4022810510,12950,12950,12950,12950,0
|
|
20240712,173700,4022810510,12950,12950,12950,12950,0
|
|
20240712,173600,4022810510,12950,12950,12950,12950,0
|
|
20240712,173500,4022810510,12950,12950,12950,12950,0
|
|
20240712,173400,4022810510,12950,12950,12950,12950,0
|
|
20240712,173300,4022810510,12950,12950,12950,12950,0
|
|
20240712,173200,4022810510,12950,12950,12950,12950,0
|
|
20240712,173100,4022810510,12950,12950,12950,12950,0
|
|
20240712,173000,4022810510,12950,12950,12950,12950,0
|
|
20240712,172900,4022810510,12950,12950,12950,12950,0
|
|
20240712,172800,4022810510,12950,12950,12950,12950,0
|
|
20240712,172700,4022810510,12950,12950,12950,12950,0
|
|
20240712,172600,4022810510,12950,12950,12950,12950,0
|
|
20240712,172500,4022810510,12950,12950,12950,12950,0
|
|
20240712,172400,4022810510,12950,12950,12950,12950,0
|
|
20240712,172300,4022810510,12950,12950,12950,12950,0
|
|
20240712,172200,4022810510,12950,12950,12950,12950,0
|
|
20240712,172100,4022810510,12950,12950,12950,12950,0
|
|
20240712,172000,4022810510,12950,12950,12950,12950,0
|
|
20240712,171900,4022810510,12950,12950,12950,12950,6397
|
|
20240712,171800,4022810510,12950,12950,12950,12950,0
|
|
20240712,171700,4022810510,12950,12950,12950,12950,0
|
|
20240712,171600,4022810510,12950,12950,12950,12950,0
|
|
20240712,171500,4022810510,12950,12950,12950,12950,0
|
|
20240712,171400,4022810510,12950,12950,12950,12950,0
|
|
20240712,171300,4022810510,12950,12950,12950,12950,0
|
|
20240712,171200,4022810510,12950,12950,12950,12950,0
|
|
20240712,171100,4022810510,12950,12950,12950,12950,0
|
|
20240712,171000,4022810510,12950,12950,12950,12950,0
|
|
20240712,170900,4022810510,12950,12950,12950,12950,0
|
|
20240712,170800,4022810510,12950,12950,12950,12950,0
|
|
20240712,170700,4022810510,12950,12950,12950,12950,0
|
|
20240712,170600,4022810510,12950,12950,12950,12950,0
|
|
20240712,170500,4022810510,12950,12950,12950,12950,0
|
|
20240712,170400,4022810510,12950,12950,12950,12950,0
|
|
20240712,170300,4022810510,12950,12950,12950,12950,0
|
|
20240712,170200,4022810510,12950,12950,12950,12950,0
|
|
20240712,170100,4022810510,12950,12950,12950,12950,0
|
|
20240712,170000,4022810510,12950,12950,12950,12950,0
|
|
20240712,165900,4022810510,12950,12950,12950,12950,0
|
|
20240712,165800,4022810510,12950,12950,12950,12950,0
|
|
20240712,165700,4022810510,12950,12950,12950,12950,0
|
|
20240712,165600,4022810510,12950,12950,12950,12950,0
|
|
20240712,165500,4022810510,12950,12950,12950,12950,0
|
|
20240712,165400,4022810510,12950,12950,12950,12950,0
|
|
20240712,165300,4022810510,12950,12950,12950,12950,0
|
|
20240712,165200,4022810510,12950,12950,12950,12950,0
|
|
20240712,165100,4022810510,12950,12950,12950,12950,0
|
|
20240712,165000,4022810510,12950,12950,12950,12950,0
|
|
20240712,164900,4022810510,12950,12950,12950,12950,6397
|
|
20240712,164800,4022810510,12950,12950,12950,12950,0
|
|
20240712,164700,4022810510,12950,12950,12950,12950,0
|
|
20240712,164600,4022810510,12950,12950,12950,12950,0
|
|
20240712,164500,4022810510,12950,12950,12950,12950,0
|
|
20240712,164400,4022810510,12950,12950,12950,12950,0
|
|
20240712,164300,4022810510,12950,12950,12950,12950,0
|
|
20240712,164200,4022810510,12950,12950,12950,12950,0
|
|
20240712,164100,4022810510,12950,12950,12950,12950,0
|
|
20240712,164000,4022810510,12950,12950,12950,12950,0
|
|
20240712,163900,4022810510,12950,12950,12950,12950,0
|
|
20240712,163800,4022810510,12950,12950,12950,12950,0
|
|
20240712,163700,4022810510,12950,12950,12950,12950,0
|
|
20240712,163600,4022810510,12950,12950,12950,12950,0
|
|
20240712,163500,4022810510,12950,12950,12950,12950,0
|
|
20240712,163400,4022810510,12950,12950,12950,12950,0
|
|
20240712,163300,4022810510,12950,12950,12950,12950,0
|
|
20240712,163200,4022810510,12950,12950,12950,12950,0
|
|
20240712,163100,4022810510,12950,12950,12950,12950,0
|
|
20240712,163000,4022810510,12950,12950,12950,12950,0
|
|
20240712,162900,4022810510,12950,12950,12950,12950,0
|
|
20240712,162800,4022810510,12950,12950,12950,12950,0
|
|
20240712,162700,4022810510,12950,12950,12950,12950,0
|
|
20240712,162600,4022810510,12950,12950,12950,12950,0
|
|
20240712,162500,4022810510,12950,12950,12950,12950,0
|
|
20240712,162400,4022810510,12950,12950,12950,12950,0
|
|
20240712,162300,4022810510,12950,12950,12950,12950,0
|
|
20240712,162200,4022810510,12950,12950,12950,12950,0
|
|
20240712,162100,4022810510,12950,12950,12950,12950,0
|
|
20240712,162000,4022810510,12950,12950,12950,12950,0
|
|
20240712,161900,4022810510,12950,12950,12950,12950,6397
|
|
20240712,161800,4022810510,12950,12950,12950,12950,0
|
|
20240712,161700,4022810510,12950,12950,12950,12950,0
|
|
20240712,161600,4022810510,12950,12950,12950,12950,0
|
|
20240712,161500,4022810510,12950,12950,12950,12950,0
|
|
20240712,161400,4022810510,12950,12950,12950,12950,0
|
|
20240712,161300,4022810510,12950,12950,12950,12950,0
|
|
20240712,161200,4022810510,12950,12950,12950,12950,0
|
|
20240712,161100,4022810510,12950,12950,12950,12950,0
|
|
20240712,161000,4022810510,12950,12950,12950,12950,0
|
|
20240712,160900,4022810510,12950,12950,12950,12950,0
|
|
20240712,160800,4022810510,12950,12950,12950,12950,0
|
|
20240712,160700,4022810510,12950,12950,12950,12950,0
|
|
20240712,160600,4022810510,12950,12950,12950,12950,0
|
|
20240712,160500,4022810510,12950,12950,12950,12950,0
|
|
20240712,160400,4022810510,12950,12950,12950,12950,0
|
|
20240712,160300,4022810510,12950,12950,12950,12950,0
|
|
20240712,160200,4022810510,12950,12950,12950,12950,0
|
|
20240712,160100,4022810510,12950,12950,12950,12950,0
|
|
20240712,160000,4022810510,12950,12950,12950,12950,0
|
|
20240712,155900,4022810510,12950,12950,12950,12950,0
|
|
20240712,155800,4022810510,12950,12950,12950,12950,0
|
|
20240712,155700,4022810510,12950,12950,12950,12950,0
|
|
20240712,155600,4022810510,12950,12950,12950,12950,0
|
|
20240712,155500,4022810510,12950,12950,12950,12950,0
|
|
20240712,155400,4022810510,12950,12950,12950,12950,0
|
|
20240712,155300,4022810510,12950,12950,12950,12950,0
|
|
20240712,155200,4022810510,12950,12950,12950,12950,0
|
|
20240712,155100,4022810510,12950,12950,12950,12950,0
|
|
20240712,155000,4022810510,12950,12950,12950,12950,0
|
|
20240712,154900,4022810510,12950,12950,12950,12950,6397
|
|
20240712,154800,4022810510,12950,12950,12950,12950,0
|
|
20240712,154700,4022810510,12950,12950,12950,12950,0
|
|
20240712,154600,4022810510,12950,12950,12950,12950,0
|
|
20240712,154500,4022810510,12950,12950,12950,12950,0
|
|
20240712,154400,4022810510,12950,12950,12950,12950,0
|
|
20240712,154300,4022810510,12950,12950,12950,12950,0
|
|
20240712,154200,4022810510,12950,12950,12950,12950,0
|
|
20240712,154100,4022810510,12950,12950,12950,12950,0
|
|
20240712,154000,4022810510,12950,12950,12950,12950,0
|
|
20240712,153900,4022810510,12950,12950,12950,12950,0
|
|
20240712,153800,4022810510,12950,12950,12950,12950,0
|
|
20240712,153700,4022810510,12950,12950,12950,12950,0
|
|
20240712,153600,4022810510,12950,12950,12950,12950,0
|
|
20240712,153500,4022810510,12950,12950,12950,12950,0
|
|
20240712,153400,4022810510,12950,12950,12950,12950,0
|
|
20240712,153300,4022810510,12950,12950,12950,12950,0
|
|
20240712,153200,4022810510,12950,12950,12950,12950,0
|
|
20240712,153100,4022810510,12950,12950,12950,12950,0
|
|
20240712,153000,4022810510,12950,12950,12950,12950,6397
|
|
20240712,152900,3939969360,12940,12940,12940,12940,0
|
|
20240712,152800,3939969360,12940,12940,12940,12940,0
|
|
20240712,152700,3939969360,12940,12940,12940,12940,0
|
|
20240712,152600,3939969360,12940,12940,12940,12940,0
|
|
20240712,152500,3939969360,12940,12940,12940,12940,0
|
|
20240712,152400,3939969360,12940,12940,12940,12940,0
|
|
20240712,152300,3939969360,12940,12940,12940,12940,0
|
|
20240712,152200,3939969360,12940,12940,12940,12940,0
|
|
20240712,152100,3939969360,12940,12940,12940,12940,0
|
|
20240712,152000,3939969360,12940,12940,12940,12940,0
|
|
20240712,151900,3939969360,12940,12940,12950,12930,347
|
|
20240712,151800,3935479300,12940,12940,12950,12930,476
|
|
20240712,151700,3929322260,12940,12940,12940,12930,310
|
|
20240712,151600,3925311230,12930,12940,12960,12930,910
|
|
20240712,151500,3913536160,12940,12930,12960,12930,566
|
|
20240712,151400,3906208520,12930,12930,12950,12930,780
|
|
20240712,151300,3896113930,12930,12950,12950,12930,2801
|
|
20240712,151200,3859878550,12950,12940,12950,12940,980
|
|
20240712,151100,3847188490,12940,12940,12950,12940,532
|
|
20240712,151000,3840299910,12940,12940,12950,12940,890
|
|
20240712,150900,3828777450,12940,12950,12950,12940,618
|
|
20240712,150800,3820775350,12940,12940,12950,12940,782
|
|
20240712,150700,3810652510,12950,12940,12950,12940,602
|
|
20240712,150600,3802858210,12940,12940,12950,12930,707
|
|
20240712,150500,3793709620,12940,12950,12950,12930,1753
|
|
20240712,150400,3771025700,12940,12950,12950,12940,615
|
|
20240712,150300,3763062260,12940,12950,12950,12940,562
|
|
20240712,150200,3755785490,12940,12940,12950,12930,1500
|
|
20240712,150100,3736374290,12930,12930,12940,12930,798
|
|
20240712,150000,3726051220,12920,12920,12950,12920,1104
|
|
20240712,145900,3711771520,12930,12910,12930,12910,1747
|
|
20240712,145800,3689201660,12920,12930,12930,12910,4082
|
|
20240712,145700,3636461540,12930,12920,12930,12920,793
|
|
20240712,145600,3626209000,12920,12930,12940,12920,972
|
|
20240712,145500,3613640350,12930,12940,12940,12930,640
|
|
20240712,145400,3605358860,12940,12950,12950,12930,706
|
|
20240712,145300,3596222720,12950,12940,12950,12930,550
|
|
20240712,145200,3589104010,12940,12940,12940,12930,543
|
|
20240712,145100,3582077650,12940,12940,12940,12930,856
|
|
20240712,145000,3571001060,12940,12930,12940,12930,415
|
|
20240712,144900,3565631170,12930,12930,12940,12920,1015
|
|
20240712,144800,3552503220,12930,12930,12930,12920,664
|
|
20240712,144700,3543919130,12930,12940,12940,12930,231
|
|
20240712,144600,3540930090,12930,12930,12940,12930,381
|
|
20240712,144500,3536001550,12940,12940,12940,12920,677
|
|
20240712,144400,3527246140,12940,12930,12940,12930,627
|
|
20240712,144300,3519132810,12930,12920,12940,12920,252
|
|
20240712,144200,3515874410,12930,12940,12940,12930,563
|
|
20240712,144100,3508592600,12930,12930,12940,12930,685
|
|
20240712,144000,3499731150,12940,12940,12940,12930,523
|
|
20240712,143900,3492963750,12940,12940,12950,12940,527
|
|
20240712,143800,3486142160,12940,12930,12940,12930,660
|
|
20240712,143700,3477605950,12920,12930,12930,12920,260
|
|
20240712,143600,3474244370,12930,12940,12940,12930,526
|
|
20240712,143500,3467440980,12940,12940,12940,12930,731
|
|
20240712,143400,3457982930,12930,12940,12940,12930,152
|
|
20240712,143300,3456016060,12930,12940,12940,12930,765
|
|
20240712,143200,3446121010,12930,12940,12940,12930,551
|
|
20240712,143100,3438991340,12930,12930,12930,12920,55
|
|
20240712,143000,3438280240,12940,12930,12940,12930,673
|
|
20240712,142900,3429576820,12930,12940,12940,12930,137
|
|
20240712,142800,3427804610,12940,12930,12940,12930,332
|
|
20240712,142700,3423508830,12940,12940,12940,12930,305
|
|
20240712,142600,3419562160,12940,12930,12940,12930,423
|
|
20240712,142500,3414089030,12930,12940,12940,12930,419
|
|
20240712,142400,3408669850,12930,12940,12950,12930,1204
|
|
20240712,142300,3393089620,12940,12940,12940,12930,2421
|
|
20240712,142200,3361761940,12930,12930,12930,12920,1157
|
|
20240712,142100,3346802000,12930,12920,12940,12910,1207
|
|
20240712,142000,3331196520,12920,12910,12920,12910,47
|
|
20240712,141900,3330589700,12900,12890,12930,12890,7603
|
|
20240712,141800,3232430840,12900,12900,12900,12900,860
|
|
20240712,141700,3221336840,12880,12900,12900,12880,1452
|
|
20240712,141600,3202618410,12900,12890,12900,12890,1190
|
|
20240712,141500,3187275300,12890,12880,12890,12880,394
|
|
20240712,141400,3182199190,12890,12880,12890,12880,22
|
|
20240712,141300,3181915640,12880,12880,12890,12880,271
|
|
20240712,141200,3178423420,12880,12880,12880,12880,56
|
|
20240712,141100,3177702140,12880,12880,12880,12880,0
|
|
20240712,141000,3177702140,12880,12880,12880,12880,16
|
|
20240712,140900,3177496060,12880,12880,12880,12880,8
|
|
20240712,140800,3177393020,12880,12880,12880,12880,20
|
|
20240712,140700,3177135420,12880,12880,12880,12880,5
|
|
20240712,140600,3177071020,12870,12880,12880,12870,52
|
|
20240712,140500,3176401270,12880,12880,12880,12870,17
|
|
20240712,140400,3176182380,12880,12890,12890,12880,32
|
|
20240712,140300,3175770120,12880,12880,12880,12880,7
|
|
20240712,140200,3175679960,12880,12880,12880,12880,64
|
|
20240712,140100,3174855640,12880,12880,12880,12880,2
|
|
20240712,140000,3174829880,12880,12890,12890,12880,16
|
|
20240712,135900,3174623700,12890,12880,12890,12880,128
|
|
20240712,135800,3172975050,12880,12880,12890,12870,381
|
|
20240712,135700,3168070730,12870,12880,12890,12870,10
|
|
20240712,135600,3167941920,12870,12870,12870,12870,1
|
|
20240712,135500,3167929050,12870,12890,12900,12870,8
|
|
20240712,135400,3167825940,12900,12870,12900,12870,43
|
|
20240712,135300,3167271600,12870,12870,12870,12870,35
|
|
20240712,135200,3166821150,12870,12880,12880,12870,52
|
|
20240712,135100,3166151860,12870,12880,12880,12870,256
|
|
20240712,135000,3162854600,12870,12880,12880,12870,306
|
|
20240712,134900,3158913380,12870,12860,12870,12860,70
|
|
20240712,134800,3158012530,12860,12870,12870,12860,209
|
|
20240712,134700,3155322730,12860,12860,12860,12860,22
|
|
20240712,134600,3155039810,12860,12860,12860,12860,17
|
|
20240712,134500,3154821190,12870,12860,12870,12860,11
|
|
20240712,134400,3154679630,12870,12860,12870,12860,7
|
|
20240712,134300,3154589600,12860,12860,12870,12860,8
|
|
20240712,134200,3154486700,12870,12870,12870,12870,660
|
|
20240712,134100,3145992500,12870,12870,12870,12870,708
|
|
20240712,134000,3136880540,12870,12870,12880,12870,67
|
|
20240712,133900,3136018240,12870,12870,12870,12870,6
|
|
20240712,133800,3135941020,12880,12880,12880,12870,59
|
|
20240712,133700,3135181120,12870,12870,12870,12870,8
|
|
20240712,133600,3135078160,12870,12860,12870,12860,67
|
|
20240712,133500,3134215890,12880,12860,12880,12860,79
|
|
20240712,133400,3133199930,12850,12890,12890,12850,2444
|
|
20240712,133300,3101753660,12890,12900,12900,12890,22
|
|
20240712,133200,3101469930,12900,12870,12900,12860,13342
|
|
20240712,133100,2929865550,12880,12900,12900,12880,20757
|
|
20240712,133000,2662327580,12900,12900,12910,12900,8
|
|
20240712,132900,2662224370,12910,12910,12910,12910,10
|
|
20240712,132800,2662095270,12900,12900,12900,12900,414
|
|
20240712,132700,2656754670,12900,12910,12910,12900,280
|
|
20240712,132600,2653142660,12900,12900,12910,12900,584
|
|
20240712,132500,2645608480,12900,12900,12900,12900,1569
|
|
20240712,132400,2625368380,12900,12910,12910,12900,3106
|
|
20240712,132300,2585270980,12900,12900,12900,12900,7
|
|
20240712,132200,2585180680,12900,12900,12900,12900,100
|
|
20240712,132100,2583890680,12900,12900,12900,12900,7
|
|
20240712,132000,2583800380,12900,12890,12900,12890,62
|
|
20240712,131900,2583001140,12890,12890,12890,12890,206
|
|
20240712,131800,2580345800,12900,12900,12900,12900,934
|
|
20240712,131700,2568297200,12890,12890,12900,12890,12
|
|
20240712,131600,2568142470,12900,12900,12900,12900,2587
|
|
20240712,131500,2534770170,12900,12900,12900,12900,8
|
|
20240712,131400,2534666970,12900,12900,12900,12900,5
|
|
20240712,131300,2534602470,12900,12900,12900,12900,106
|
|
20240712,131200,2533235070,12900,12900,12900,12900,3
|
|
20240712,131100,2533196370,12900,12900,12900,12900,1505
|
|
20240712,131000,2513781870,12900,12900,12910,12900,1542
|
|
20240712,130900,2493889810,12910,12910,12910,12910,1
|
|
20240712,130800,2493876900,12900,12900,12900,12900,7
|
|
20240712,130700,2493786600,12900,12900,12910,12900,76
|
|
20240712,130600,2492805500,12900,12900,12900,12900,0
|
|
20240712,130500,2492805500,12900,12900,12900,12900,29
|
|
20240712,130400,2492431400,12910,12900,12910,12900,8
|
|
20240712,130300,2492328170,12910,12910,12910,12910,6
|
|
20240712,130200,2492250710,12900,12910,12910,12900,218
|
|
20240712,130100,2489436920,12900,12900,12900,12900,167
|
|
20240712,130000,2487282620,12900,12900,12900,12900,6
|
|
20240712,125900,2487205220,12900,12900,12910,12900,57
|
|
20240712,125800,2486469910,12900,12900,12900,12900,105
|
|
20240712,125700,2485115410,12900,12900,12900,12900,9
|
|
20240712,125600,2484999310,12910,12910,12910,12910,232
|
|
20240712,125500,2482004190,12900,12900,12910,12900,8
|
|
20240712,125400,2481900980,12900,12900,12900,12900,81
|
|
20240712,125300,2480856080,12900,12900,12900,12900,4
|
|
20240712,125200,2480804480,12900,12900,12900,12900,8
|
|
20240712,125100,2480701280,12900,12890,12900,12890,21
|
|
20240712,125000,2480430430,12910,12910,12910,12910,0
|
|
20240712,124900,2480430430,12910,12890,12910,12890,3
|
|
20240712,124800,2480391740,12900,12900,12900,12900,1804
|
|
20240712,124700,2457120140,12900,12900,12900,12900,8
|
|
20240712,124600,2457016940,12910,12910,12910,12910,0
|
|
20240712,124500,2457016940,12910,12910,12910,12910,5
|
|
20240712,124400,2456952390,12910,12900,12910,12900,34
|
|
20240712,124300,2456513530,12910,12900,12910,12900,258
|
|
20240712,124200,2453185270,12900,12900,12900,12900,5
|
|
20240712,124100,2453120770,12900,12900,12910,12900,23
|
|
20240712,124000,2452823910,12910,12900,12910,12900,27
|
|
20240712,123900,2452475540,12900,12900,12900,12900,8
|
|
20240712,123800,2452372340,12910,12920,12920,12900,415
|
|
20240712,123700,2447018590,12890,12910,12910,12890,3570
|
|
20240712,123600,2400965240,12910,12920,12920,12910,80
|
|
20240712,123500,2399931730,12910,12910,12910,12910,6
|
|
20240712,123400,2399854270,12910,12910,12910,12910,508
|
|
20240712,123300,2393295990,12910,12910,12910,12910,0
|
|
20240712,123200,2393295990,12910,12920,12920,12910,119
|
|
20240712,123100,2391758520,12930,12930,12930,12920,66
|
|
20240712,123000,2390905210,12920,12920,12920,12920,220
|
|
20240712,122900,2388062810,12920,12920,12930,12920,18
|
|
20240712,122800,2387830140,12930,12930,12940,12930,14
|
|
20240712,122700,2387649110,12930,12940,12940,12930,19
|
|
20240712,122600,2387403360,12940,12930,12940,12920,92
|
|
20240712,122500,2386213050,12920,12920,12920,12920,1
|
|
20240712,122400,2386200130,12930,12930,12930,12930,57
|
|
20240712,122300,2385463120,12920,12920,12920,12920,8
|
|
20240712,122200,2385359760,12930,12920,12930,12920,12
|
|
20240712,122100,2385204660,12920,12920,12920,12920,2
|
|
20240712,122000,2385178820,12940,12940,12940,12940,68
|
|
20240712,121900,2384298900,12940,12920,12940,12920,9
|
|
20240712,121800,2384182560,12920,12920,12920,12920,7
|
|
20240712,121700,2384092120,12930,12930,12930,12930,198
|
|
20240712,121600,2381531980,12930,12930,12930,12930,7
|
|
20240712,121500,2381441470,12930,12930,12930,12930,12
|
|
20240712,121400,2381286310,12940,12930,12940,12930,57
|
|
20240712,121300,2380548750,12930,12930,12930,12930,7
|
|
20240712,121200,2380458240,12930,12940,12940,12930,57
|
|
20240712,121100,2379720710,12930,12930,12930,12930,169
|
|
20240712,121000,2377535540,12930,12930,12940,12930,60
|
|
20240712,120900,2376759730,12930,12930,12930,12930,25
|
|
20240712,120800,2376436480,12940,12930,12940,12930,226
|
|
20240712,120700,2373512160,12930,12930,12930,12930,120
|
|
20240712,120600,2371960560,12930,12930,12930,12930,305
|
|
20240712,120500,2368016910,12930,12930,12930,12930,9
|
|
20240712,120400,2367900540,12940,12950,12950,12910,22
|
|
20240712,120300,2367615690,12950,12900,12950,12900,3185
|
|
20240712,120200,2326415450,12910,12900,12910,12900,1106
|
|
20240712,120100,2312138050,12900,12900,12900,12900,0
|
|
20240712,120000,2312138050,12900,12900,12900,12900,7
|
|
20240712,115900,2312047750,12910,12900,12910,12900,6
|
|
20240712,115800,2311970340,12900,12890,12900,12890,57
|
|
20240712,115700,2311235160,12890,12900,12900,12890,57
|
|
20240712,115600,2310499930,12890,12900,12900,12890,445
|
|
20240712,115500,2304760830,12900,12900,12900,12900,2
|
|
20240712,115400,2304735030,12900,12900,12900,12900,6
|
|
20240712,115300,2304657630,12900,12900,12900,12900,126
|
|
20240712,115200,2303032230,12900,12900,12900,12900,508
|
|
20240712,115100,2296479030,12900,12910,12910,12900,15
|
|
20240712,115000,2296285480,12910,12910,12910,12900,329
|
|
20240712,114900,2292038160,12910,12900,12910,12900,18
|
|
20240712,114800,2291805840,12900,12900,12900,12900,123
|
|
20240712,114700,2290219140,12900,12910,12910,12900,94
|
|
20240712,114600,2289005770,12900,12900,12900,12900,8
|
|
20240712,114500,2288902570,12900,12900,12900,12900,5
|
|
20240712,114400,2288838070,12900,12910,12910,12900,18
|
|
20240712,114300,2288605740,12910,12900,12910,12900,57
|
|
20240712,114200,2287869940,12900,12900,12900,12900,1
|
|
20240712,114100,2287857040,12900,12900,12900,12900,6
|
|
20240712,114000,2287779640,12900,12910,12910,12900,70
|
|
20240712,113900,2286876110,12900,12900,12900,12900,6
|
|
20240712,113800,2286798710,12910,12900,12910,12900,4
|
|
20240712,113700,2286747090,12900,12900,12900,12900,14
|
|
20240712,113600,2286566490,12900,12900,12900,12900,7
|
|
20240712,113500,2286476190,12910,12910,12910,12910,69
|
|
20240712,113400,2285585400,12900,12900,12900,12900,41
|
|
20240712,113300,2285056500,12900,12900,12900,12900,8
|
|
20240712,113200,2284953300,12900,12900,12900,12900,133
|
|
20240712,113100,2283237600,12900,12900,12900,12900,8
|
|
20240712,113000,2283134400,12900,12900,12900,12900,5
|
|
20240712,112900,2283069900,12900,12900,12900,12900,2
|
|
20240712,112800,2283044100,12900,12910,12910,12900,96
|
|
20240712,112700,2281804800,12900,12900,12900,12900,251
|
|
20240712,112600,2278566900,12900,12900,12900,12900,306
|
|
20240712,112500,2274619500,12900,12910,12910,12900,51
|
|
20240712,112400,2273961100,12910,12900,12910,12900,612
|
|
20240712,112300,2266065500,12900,12900,12900,12900,6
|
|
20240712,112200,2265988100,12900,12900,12900,12900,1169
|
|
20240712,112100,2250908000,12900,12890,12900,12890,115
|
|
20240712,112000,2249425300,12890,12900,12900,12890,2886
|
|
20240712,111900,2212216230,12900,12900,12900,12900,51
|
|
20240712,111800,2211558330,12900,12900,12900,12900,6
|
|
20240712,111700,2211480930,12900,12910,12910,12890,11
|
|
20240712,111600,2211338990,12910,12910,12910,12890,1105
|
|
20240712,111500,2197087120,12900,12900,12900,12900,6
|
|
20240712,111400,2197009720,12900,12900,12900,12900,7
|
|
20240712,111300,2196919420,12900,12900,12900,12900,6
|
|
20240712,111200,2196842020,12900,12900,12900,12900,4
|
|
20240712,111100,2196790420,12900,12890,12910,12890,2583
|
|
20240712,111000,2163459680,12890,12890,12890,12890,7
|
|
20240712,110900,2163369450,12900,12900,12910,12900,2231
|
|
20240712,110800,2134588550,12900,12900,12900,12900,4007
|
|
20240712,110700,2082898250,12910,12910,12910,12900,540
|
|
20240712,110600,2075926920,12910,12910,12910,12900,165
|
|
20240712,110500,2073796780,12910,12900,12910,12900,7
|
|
20240712,110400,2073706460,12900,12900,12910,12900,265
|
|
20240712,110300,2070287480,12900,12900,12900,12900,0
|
|
20240712,110200,2070287480,12900,12900,12910,12900,263
|
|
20240712,110100,2066894200,12900,12910,12910,12900,507
|
|
20240712,110000,2060348900,12910,12900,12910,12900,26
|
|
20240712,105900,2060013300,12900,12910,12910,12900,236
|
|
20240712,105800,2056966750,12910,12920,12920,12910,2402
|
|
20240712,105700,2025956830,12920,12920,12920,12910,683
|
|
20240712,105600,2017139170,12910,12920,12920,12910,1082
|
|
20240712,105500,2003168560,12930,12920,12930,12920,17
|
|
20240712,105400,2002948810,12930,12920,12930,12920,11
|
|
20240712,105300,2002806640,12910,12910,12910,12910,40
|
|
20240712,105200,2002290240,12920,12920,12920,12910,189
|
|
20240712,105100,1999848750,12920,12930,12930,12920,1000
|
|
20240712,105000,1986928690,12920,12930,12930,12920,2358
|
|
20240712,104900,1956463160,12920,12930,12930,12920,83
|
|
20240712,104800,1955390020,12930,12930,12930,12920,37
|
|
20240712,104700,1954911660,12930,12930,12930,12930,804
|
|
20240712,104600,1944515940,12930,12940,12940,12930,125
|
|
20240712,104500,1942899440,12940,12940,12940,12930,224
|
|
20240712,104400,1940002930,12940,12940,12950,12940,3878
|
|
20240712,104300,1889821360,12950,12950,12950,12950,34
|
|
20240712,104200,1889381060,12950,12950,12950,12940,87
|
|
20240712,104100,1888254660,12950,12950,12950,12940,253
|
|
20240712,104000,1884980370,12950,12940,12950,12940,285
|
|
20240712,103900,1881290620,12940,12940,12950,12940,61
|
|
20240712,103800,1880501180,12940,12940,12940,12930,106
|
|
20240712,103700,1879129600,12940,12940,12940,12940,109
|
|
20240712,103600,1877719140,12940,12950,12950,12940,121
|
|
20240712,103500,1876153240,12950,12940,12950,12930,399
|
|
20240712,103400,1870991290,12940,12930,12940,12930,21
|
|
20240712,103300,1870719600,12940,12950,12950,12940,278
|
|
20240712,103200,1867122080,12950,12950,12950,12940,44
|
|
20240712,103100,1866552330,12950,12940,12950,12940,35
|
|
20240712,103000,1866099160,12950,12940,12950,12940,39
|
|
20240712,102900,1865594400,12940,12940,12950,12940,61
|
|
20240712,102800,1864805000,12950,12960,12960,12950,145
|
|
20240712,102700,1862927140,12960,12960,12960,12960,36
|
|
20240712,102600,1862460580,12960,12970,12970,12960,177
|
|
20240712,102500,1860166540,12970,12970,12970,12960,22
|
|
20240712,102400,1859881260,12940,12940,12940,12940,0
|
|
20240712,102300,1859881260,12940,12970,12970,12930,11270
|
|
20240712,102200,1714114650,12970,12970,12970,12960,162
|
|
20240712,102100,1712013570,12970,12970,12980,12970,211
|
|
20240712,102000,1709276840,12970,12980,12980,12970,8
|
|
20240712,101900,1709173030,12980,12980,12980,12970,29
|
|
20240712,101800,1708796660,12980,12970,12990,12970,5692
|
|
20240712,101700,1634914030,12970,12960,12970,12960,5074
|
|
20240712,101600,1569122740,12950,12960,12960,12950,151
|
|
20240712,101500,1567167230,12960,12950,12960,12950,46
|
|
20240712,101400,1566571430,12960,12950,12960,12950,270
|
|
20240712,101300,1563074750,12950,12960,12960,12950,110
|
|
20240712,101200,1561650200,12950,12940,12950,12930,326
|
|
20240712,101100,1557429620,12950,12950,12950,12940,1400
|
|
20240712,101000,1539300420,12940,12940,12940,12940,600
|
|
20240712,100900,1531536420,12930,12910,12930,12910,367
|
|
20240712,100800,1526791690,12910,12900,12910,12900,22
|
|
20240712,100700,1526507680,12900,12910,12930,12900,210
|
|
20240712,100600,1523795690,12920,12910,12920,12910,2152
|
|
20240712,100500,1495993430,12910,12920,12920,12910,975
|
|
20240712,100400,1483406030,12920,12920,12920,12910,28
|
|
20240712,100300,1483044400,12920,12900,12920,12900,1167
|
|
20240712,100200,1467981530,12910,12900,12910,12900,56
|
|
20240712,100100,1467259050,12890,12900,12900,12890,2696
|
|
20240712,100000,1432482500,12890,12890,12900,12890,519
|
|
20240712,095900,1425792530,12890,12900,12900,12890,768
|
|
20240712,095800,1415892410,12890,12900,12900,12890,966
|
|
20240712,095700,1403440370,12900,12930,12930,12900,5705
|
|
20240712,095600,1329772250,12920,12920,12930,12920,2584
|
|
20240712,095500,1296386910,12930,12930,12940,12930,239
|
|
20240712,095400,1293296590,12940,12930,12960,12920,4458
|
|
20240712,095300,1235585790,12930,12940,12950,12930,3986
|
|
20240712,095200,1184033980,12950,12950,12950,12940,146
|
|
20240712,095100,1182143290,12950,12950,12950,12940,224
|
|
20240712,095000,1179244490,12950,12950,12950,12940,1494
|
|
20240712,094900,1159911930,12950,12940,12960,12940,2494
|
|
20240712,094800,1127615620,12940,12940,12950,12940,162
|
|
20240712,094700,1125519290,12940,12950,12950,12940,487
|
|
20240712,094600,1119216390,12950,12950,12950,12940,1193
|
|
20240712,094500,1103778710,12940,12950,12950,12940,830
|
|
20240712,094400,1093031720,12950,12960,12960,12950,524
|
|
20240712,094300,1086245800,12950,12960,12970,12950,2577
|
|
20240712,094200,1052870460,12960,12960,12970,12960,406
|
|
20240712,094100,1047608540,12960,12970,12970,12960,308
|
|
20240712,094000,1043614280,12970,12960,12970,12950,742
|
|
20240712,093900,1033998700,12960,12970,12970,12960,277
|
|
20240712,093800,1030407520,12970,12960,12970,12950,236
|
|
20240712,093700,1027347060,12960,12960,12960,12960,347
|
|
20240712,093600,1022849940,12960,12970,12970,12960,509
|
|
20240712,093500,1016252020,12970,12970,12980,12970,779
|
|
20240712,093400,1006148370,12970,12970,12980,12960,551
|
|
20240712,093300,999003040,12970,12960,12980,12950,1899
|
|
20240712,093200,974388770,12980,12960,12980,12960,5521
|
|
20240712,093100,902783690,12960,12960,12970,12960,2069
|
|
20240712,093000,875969400,12970,12960,12970,12960,87
|
|
20240712,092900,874841470,12970,12950,12970,12950,1514
|
|
20240712,092800,855223330,12950,12950,12950,12940,2315
|
|
20240712,092700,825244090,12950,12940,12950,12940,1999
|
|
20240712,092600,799366930,12940,12930,12940,12930,2796
|
|
20240712,092500,763201850,12930,12940,12940,12930,2342
|
|
20240712,092400,732919660,12940,12940,12940,12930,111
|
|
20240712,092300,731483720,12940,12930,12940,12920,1421
|
|
20240712,092200,713106290,12930,12930,12930,12920,2030
|
|
20240712,092100,686876170,12930,12930,12940,12930,427
|
|
20240712,092000,681354900,12940,12920,12940,12920,2423
|
|
20240712,091900,650044950,12920,12940,12950,12920,22687
|
|
20240712,091800,356912320,12940,12950,12950,12940,544
|
|
20240712,091700,349871740,12950,12940,12950,12930,1493
|
|
20240712,091600,330557760,12930,12940,12940,12930,608
|
|
20240712,091500,322691380,12940,12950,12950,12930,554
|
|
20240712,091400,315525390,12950,12940,12950,12930,833
|
|
20240712,091300,304749210,12950,12930,12950,12920,2444
|
|
20240712,091200,273126380,12930,12920,12930,12920,2824
|
|
20240712,091100,236618150,12920,12910,12930,12910,1842
|
|
20240712,091000,212822350,12920,12910,12920,12900,1360
|
|
20240712,090900,195264250,12910,12900,12920,12900,1810
|
|
20240712,090800,171902310,12890,12910,12910,12890,940
|
|
20240712,090700,159785640,12900,12880,12900,12870,1654
|
|
20240712,090600,138469760,12880,12870,12880,12870,385
|
|
20240712,090500,133514740,12870,12870,12880,12870,240
|
|
20240712,090400,130425890,12870,12840,12890,12840,4503
|
|
20240712,090300,72536350,12830,12830,12840,12820,356
|
|
20240712,090200,67969120,12840,12840,12860,12840,402
|
|
20240712,090100,62806660,12830,12860,12860,12830,3088
|
|
20240712,090000,23152730,12860,12860,12860,12840,1781
|