591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184800,72835905520,4275,4275,4275,4275,192729
|
|
20240712,184700,72835905520,4275,4275,4275,4275,0
|
|
20240712,184600,72835905520,4275,4275,4275,4275,0
|
|
20240712,184500,72835905520,4275,4275,4275,4275,0
|
|
20240712,184400,72835905520,4275,4275,4275,4275,0
|
|
20240712,184300,72835905520,4275,4275,4275,4275,0
|
|
20240712,184200,72835905520,4275,4275,4275,4275,0
|
|
20240712,184100,72835905520,4275,4275,4275,4275,0
|
|
20240712,184000,72835905520,4275,4275,4275,4275,0
|
|
20240712,183900,72835905520,4275,4275,4275,4275,0
|
|
20240712,183800,72835905520,4275,4275,4275,4275,0
|
|
20240712,183700,72835905520,4275,4275,4275,4275,0
|
|
20240712,183600,72835905520,4275,4275,4275,4275,0
|
|
20240712,183500,72835905520,4275,4275,4275,4275,0
|
|
20240712,183400,72835905520,4275,4275,4275,4275,0
|
|
20240712,183300,72835905520,4275,4275,4275,4275,0
|
|
20240712,183200,72835905520,4275,4275,4275,4275,0
|
|
20240712,183100,72835905520,4275,4275,4275,4275,0
|
|
20240712,183000,72835905520,4275,4275,4275,4275,0
|
|
20240712,182900,72835905520,4275,4275,4275,4275,0
|
|
20240712,182800,72835905520,4275,4275,4275,4275,0
|
|
20240712,182700,72835905520,4275,4275,4275,4275,0
|
|
20240712,182600,72835905520,4275,4275,4275,4275,0
|
|
20240712,182500,72835905520,4275,4275,4275,4275,0
|
|
20240712,182400,72835905520,4275,4275,4275,4275,0
|
|
20240712,182300,72835905520,4275,4275,4275,4275,0
|
|
20240712,182200,72835905520,4275,4275,4275,4275,0
|
|
20240712,182100,72835905520,4275,4275,4275,4275,0
|
|
20240712,182000,72835905520,4275,4275,4275,4275,0
|
|
20240712,181900,72835905520,4275,4275,4275,4275,0
|
|
20240712,181800,72835905520,4275,4275,4275,4275,192729
|
|
20240712,181700,72835905520,4275,4275,4275,4275,0
|
|
20240712,181600,72835905520,4275,4275,4275,4275,0
|
|
20240712,181500,72835905520,4275,4275,4275,4275,0
|
|
20240712,181400,72835905520,4275,4275,4275,4275,0
|
|
20240712,181300,72835905520,4275,4275,4275,4275,0
|
|
20240712,181200,72835905520,4275,4275,4275,4275,0
|
|
20240712,181100,72835905520,4275,4275,4275,4275,0
|
|
20240712,181000,72835905520,4275,4275,4275,4275,0
|
|
20240712,180900,72835905520,4275,4275,4275,4275,0
|
|
20240712,180800,72835905520,4275,4275,4275,4275,0
|
|
20240712,180700,72835905520,4275,4275,4275,4275,0
|
|
20240712,180600,72835905520,4275,4275,4275,4275,0
|
|
20240712,180500,72835905520,4275,4275,4275,4275,0
|
|
20240712,180400,72835905520,4275,4275,4275,4275,0
|
|
20240712,180300,72835905520,4275,4275,4275,4275,0
|
|
20240712,180200,72835905520,4275,4275,4275,4275,0
|
|
20240712,180100,72835905520,4275,4275,4275,4275,0
|
|
20240712,180000,72835905520,4275,4275,4275,4275,0
|
|
20240712,175900,72835905520,4275,4275,4275,4275,0
|
|
20240712,175800,72835905520,4275,4275,4275,4275,0
|
|
20240712,175700,72835905520,4275,4275,4275,4275,0
|
|
20240712,175600,72835905520,4275,4275,4275,4275,0
|
|
20240712,175500,72835905520,4275,4275,4275,4275,0
|
|
20240712,175400,72835905520,4275,4275,4275,4275,0
|
|
20240712,175300,72835905520,4275,4275,4275,4275,0
|
|
20240712,175200,72835905520,4275,4275,4275,4275,0
|
|
20240712,175100,72835905520,4275,4275,4275,4275,0
|
|
20240712,175000,72835905520,4275,4275,4275,4275,0
|
|
20240712,174900,72835905520,4275,4275,4275,4275,0
|
|
20240712,174800,72835905520,4275,4275,4275,4275,192729
|
|
20240712,174700,72835905520,4275,4275,4275,4275,0
|
|
20240712,174600,72835905520,4275,4275,4275,4275,0
|
|
20240712,174500,72835905520,4275,4275,4275,4275,0
|
|
20240712,174400,72835905520,4275,4275,4275,4275,0
|
|
20240712,174300,72835905520,4275,4275,4275,4275,0
|
|
20240712,174200,72835905520,4275,4275,4275,4275,0
|
|
20240712,174100,72835905520,4275,4275,4275,4275,0
|
|
20240712,174000,72835905520,4275,4275,4275,4275,0
|
|
20240712,173900,72835905520,4275,4275,4275,4275,0
|
|
20240712,173800,72835905520,4275,4275,4275,4275,0
|
|
20240712,173700,72835905520,4275,4275,4275,4275,0
|
|
20240712,173600,72835905520,4275,4275,4275,4275,0
|
|
20240712,173500,72835905520,4275,4275,4275,4275,0
|
|
20240712,173400,72835905520,4275,4275,4275,4275,0
|
|
20240712,173300,72835905520,4275,4275,4275,4275,0
|
|
20240712,173200,72835905520,4275,4275,4275,4275,0
|
|
20240712,173100,72835905520,4275,4275,4275,4275,0
|
|
20240712,173000,72835905520,4275,4275,4275,4275,0
|
|
20240712,172900,72835905520,4275,4275,4275,4275,0
|
|
20240712,172800,72835905520,4275,4275,4275,4275,0
|
|
20240712,172700,72835905520,4275,4275,4275,4275,0
|
|
20240712,172600,72835905520,4275,4275,4275,4275,0
|
|
20240712,172500,72835905520,4275,4275,4275,4275,0
|
|
20240712,172400,72835905520,4275,4275,4275,4275,0
|
|
20240712,172300,72835905520,4275,4275,4275,4275,0
|
|
20240712,172200,72835905520,4275,4275,4275,4275,0
|
|
20240712,172100,72835905520,4275,4275,4275,4275,0
|
|
20240712,172000,72835905520,4275,4275,4275,4275,0
|
|
20240712,171900,72835905520,4275,4275,4275,4275,0
|
|
20240712,171800,72835905520,4275,4275,4275,4275,192729
|
|
20240712,171700,72835905520,4275,4275,4275,4275,0
|
|
20240712,171600,72835905520,4275,4275,4275,4275,0
|
|
20240712,171500,72835905520,4275,4275,4275,4275,0
|
|
20240712,171400,72835905520,4275,4275,4275,4275,0
|
|
20240712,171300,72835905520,4275,4275,4275,4275,0
|
|
20240712,171200,72835905520,4275,4275,4275,4275,0
|
|
20240712,171100,72835905520,4275,4275,4275,4275,0
|
|
20240712,171000,72835905520,4275,4275,4275,4275,0
|
|
20240712,170900,72835905520,4275,4275,4275,4275,0
|
|
20240712,170800,72835905520,4275,4275,4275,4275,0
|
|
20240712,170700,72835905520,4275,4275,4275,4275,0
|
|
20240712,170600,72835905520,4275,4275,4275,4275,0
|
|
20240712,170500,72835905520,4275,4275,4275,4275,0
|
|
20240712,170400,72835905520,4275,4275,4275,4275,0
|
|
20240712,170300,72835905520,4275,4275,4275,4275,0
|
|
20240712,170200,72835905520,4275,4275,4275,4275,0
|
|
20240712,170100,72835905520,4275,4275,4275,4275,0
|
|
20240712,170000,72835905520,4275,4275,4275,4275,0
|
|
20240712,165900,72835905520,4275,4275,4275,4275,0
|
|
20240712,165800,72835905520,4275,4275,4275,4275,0
|
|
20240712,165700,72835905520,4275,4275,4275,4275,0
|
|
20240712,165600,72835905520,4275,4275,4275,4275,0
|
|
20240712,165500,72835905520,4275,4275,4275,4275,0
|
|
20240712,165400,72835905520,4275,4275,4275,4275,0
|
|
20240712,165300,72835905520,4275,4275,4275,4275,0
|
|
20240712,165200,72835905520,4275,4275,4275,4275,0
|
|
20240712,165100,72835905520,4275,4275,4275,4275,0
|
|
20240712,165000,72835905520,4275,4275,4275,4275,0
|
|
20240712,164900,72835905520,4275,4275,4275,4275,0
|
|
20240712,164800,72835905520,4275,4275,4275,4275,192729
|
|
20240712,164700,72835905520,4275,4275,4275,4275,0
|
|
20240712,164600,72835905520,4275,4275,4275,4275,0
|
|
20240712,164500,72835905520,4275,4275,4275,4275,0
|
|
20240712,164400,72835905520,4275,4275,4275,4275,0
|
|
20240712,164300,72835905520,4275,4275,4275,4275,0
|
|
20240712,164200,72835905520,4275,4275,4275,4275,0
|
|
20240712,164100,72835905520,4275,4275,4275,4275,0
|
|
20240712,164000,72835905520,4275,4275,4275,4275,0
|
|
20240712,163900,72835905520,4275,4275,4275,4275,0
|
|
20240712,163800,72835905520,4275,4275,4275,4275,0
|
|
20240712,163700,72835905520,4275,4275,4275,4275,0
|
|
20240712,163600,72835905520,4275,4275,4275,4275,0
|
|
20240712,163500,72835905520,4275,4275,4275,4275,0
|
|
20240712,163400,72835905520,4275,4275,4275,4275,0
|
|
20240712,163300,72835905520,4275,4275,4275,4275,0
|
|
20240712,163200,72835905520,4275,4275,4275,4275,0
|
|
20240712,163100,72835905520,4275,4275,4275,4275,0
|
|
20240712,163000,72835905520,4275,4275,4275,4275,0
|
|
20240712,162900,72835905520,4275,4275,4275,4275,0
|
|
20240712,162800,72835905520,4275,4275,4275,4275,0
|
|
20240712,162700,72835905520,4275,4275,4275,4275,0
|
|
20240712,162600,72835905520,4275,4275,4275,4275,0
|
|
20240712,162500,72835905520,4275,4275,4275,4275,0
|
|
20240712,162400,72835905520,4275,4275,4275,4275,0
|
|
20240712,162300,72835905520,4275,4275,4275,4275,0
|
|
20240712,162200,72835905520,4275,4275,4275,4275,0
|
|
20240712,162100,72835905520,4275,4275,4275,4275,0
|
|
20240712,162000,72835905520,4275,4275,4275,4275,0
|
|
20240712,161900,72835905520,4275,4275,4275,4275,0
|
|
20240712,161800,72835905520,4275,4275,4275,4275,192729
|
|
20240712,161700,72835905520,4275,4275,4275,4275,0
|
|
20240712,161600,72835905520,4275,4275,4275,4275,0
|
|
20240712,161500,72835905520,4275,4275,4275,4275,0
|
|
20240712,161400,72835905520,4275,4275,4275,4275,0
|
|
20240712,161300,72835905520,4275,4275,4275,4275,0
|
|
20240712,161200,72835905520,4275,4275,4275,4275,0
|
|
20240712,161100,72835905520,4275,4275,4275,4275,0
|
|
20240712,161000,72835905520,4275,4275,4275,4275,0
|
|
20240712,160900,72835905520,4275,4275,4275,4275,0
|
|
20240712,160800,72835905520,4275,4275,4275,4275,0
|
|
20240712,160700,72835905520,4275,4275,4275,4275,0
|
|
20240712,160600,72835905520,4275,4275,4275,4275,0
|
|
20240712,160500,72835905520,4275,4275,4275,4275,0
|
|
20240712,160400,72835905520,4275,4275,4275,4275,0
|
|
20240712,160300,72835905520,4275,4275,4275,4275,0
|
|
20240712,160200,72835905520,4275,4275,4275,4275,0
|
|
20240712,160100,72835905520,4275,4275,4275,4275,0
|
|
20240712,160000,72835905520,4275,4275,4275,4275,0
|
|
20240712,155900,72835905520,4275,4275,4275,4275,0
|
|
20240712,155800,72835905520,4275,4275,4275,4275,0
|
|
20240712,155700,72835905520,4275,4275,4275,4275,0
|
|
20240712,155600,72835905520,4275,4275,4275,4275,0
|
|
20240712,155500,72835905520,4275,4275,4275,4275,0
|
|
20240712,155400,72835905520,4275,4275,4275,4275,0
|
|
20240712,155300,72835905520,4275,4275,4275,4275,0
|
|
20240712,155200,72835905520,4275,4275,4275,4275,0
|
|
20240712,155100,72835905520,4275,4275,4275,4275,0
|
|
20240712,155000,72835905520,4275,4275,4275,4275,0
|
|
20240712,154900,72835905520,4275,4275,4275,4275,0
|
|
20240712,154800,72835905520,4275,4275,4275,4275,192729
|
|
20240712,154700,72835905520,4275,4275,4275,4275,0
|
|
20240712,154600,72835905520,4275,4275,4275,4275,0
|
|
20240712,154500,72835905520,4275,4275,4275,4275,0
|
|
20240712,154400,72835905520,4275,4275,4275,4275,0
|
|
20240712,154300,72835905520,4275,4275,4275,4275,0
|
|
20240712,154200,72835905520,4275,4275,4275,4275,0
|
|
20240712,154100,72835905520,4275,4275,4275,4275,0
|
|
20240712,154000,72835905520,4275,4275,4275,4275,0
|
|
20240712,153900,72835905520,4275,4275,4275,4275,0
|
|
20240712,153800,72835905520,4275,4275,4275,4275,0
|
|
20240712,153700,72835905520,4275,4275,4275,4275,0
|
|
20240712,153600,72835905520,4275,4275,4275,4275,0
|
|
20240712,153500,72835905520,4275,4275,4275,4275,0
|
|
20240712,153400,72835905520,4275,4275,4275,4275,0
|
|
20240712,153300,72835905520,4275,4275,4275,4275,0
|
|
20240712,153200,72835905520,4275,4275,4275,4275,0
|
|
20240712,153100,72835905520,4275,4275,4275,4275,0
|
|
20240712,153000,72835905520,4275,4275,4275,4275,192729
|
|
20240712,152900,72011989045,4275,4275,4275,4275,0
|
|
20240712,152800,72011989045,4275,4275,4275,4275,0
|
|
20240712,152700,72011989045,4275,4275,4275,4275,0
|
|
20240712,152600,72011989045,4275,4275,4275,4275,0
|
|
20240712,152500,72011989045,4275,4275,4275,4275,0
|
|
20240712,152400,72011989045,4275,4275,4275,4275,0
|
|
20240712,152300,72011989045,4275,4275,4275,4275,0
|
|
20240712,152200,72011989045,4275,4275,4275,4275,0
|
|
20240712,152100,72011989045,4275,4275,4275,4275,0
|
|
20240712,152000,72011989045,4275,4275,4275,4275,0
|
|
20240712,151900,72011989045,4275,4275,4275,4270,33869
|
|
20240712,151800,71867314315,4275,4265,4275,4265,29075
|
|
20240712,151700,71743111210,4270,4270,4270,4265,28726
|
|
20240712,151600,71620558540,4270,4275,4275,4265,25973
|
|
20240712,151500,71509674655,4275,4270,4275,4265,23972
|
|
20240712,151400,71407316600,4270,4265,4270,4260,14260
|
|
20240712,151300,71346501485,4265,4265,4265,4260,28790
|
|
20240712,151200,71223832390,4265,4270,4270,4260,30732
|
|
20240712,151100,71092774990,4270,4280,4280,4265,63364
|
|
20240712,151000,70822027210,4280,4280,4280,4275,6922
|
|
20240712,150900,70792416515,4280,4280,4280,4275,9854
|
|
20240712,150800,70750244180,4280,4280,4285,4280,25529
|
|
20240712,150700,70640955810,4280,4280,4290,4275,30440
|
|
20240712,150600,70510560295,4280,4275,4285,4275,24016
|
|
20240712,150500,70407777325,4275,4275,4280,4270,41695
|
|
20240712,150400,70229503035,4270,4270,4275,4265,22667
|
|
20240712,150300,70132718180,4265,4265,4270,4265,4145
|
|
20240712,150200,70115039345,4265,4265,4270,4265,8221
|
|
20240712,150100,70079966880,4270,4270,4275,4265,13475
|
|
20240712,150000,70022474410,4270,4265,4270,4265,31589
|
|
20240712,145900,69887640925,4270,4265,4270,4265,4401
|
|
20240712,145800,69868867465,4265,4265,4265,4260,6135
|
|
20240712,145700,69842701900,4260,4270,4270,4260,10621
|
|
20240712,145600,69797401335,4270,4270,4270,4265,3922
|
|
20240712,145500,69780668875,4265,4270,4270,4265,2608
|
|
20240712,145400,69769535125,4265,4270,4270,4265,2215
|
|
20240712,145300,69760087155,4265,4265,4275,4260,37827
|
|
20240712,145200,69598584645,4265,4260,4265,4260,19847
|
|
20240712,145100,69514007325,4260,4270,4270,4260,15821
|
|
20240712,145000,69446556450,4270,4265,4270,4265,5805
|
|
20240712,144900,69421794005,4265,4265,4270,4260,7148
|
|
20240712,144800,69391324535,4270,4270,4270,4265,6315
|
|
20240712,144700,69364389085,4270,4265,4270,4265,4636
|
|
20240712,144600,69344607275,4265,4270,4270,4260,11213
|
|
20240712,144500,69296790920,4265,4275,4275,4265,20009
|
|
20240712,144400,69211403390,4270,4270,4275,4265,12166
|
|
20240712,144300,69159412150,4270,4275,4275,4270,7386
|
|
20240712,144200,69127867525,4275,4270,4275,4265,8498
|
|
20240712,144100,69091586865,4270,4265,4270,4265,6321
|
|
20240712,144000,69064624690,4265,4275,4275,4265,5231
|
|
20240712,143900,69042291840,4275,4270,4275,4265,9186
|
|
20240712,143800,69003072165,4265,4265,4265,4260,8440
|
|
20240712,143700,68967078965,4265,4265,4270,4260,2496
|
|
20240712,143600,68956438265,4260,4275,4280,4260,54131
|
|
20240712,143500,68725330615,4275,4275,4280,4270,9037
|
|
20240712,143400,68686679715,4275,4275,4280,4270,12380
|
|
20240712,143300,68633755200,4280,4265,4280,4265,16288
|
|
20240712,143200,68564149545,4270,4265,4270,4265,12415
|
|
20240712,143100,68511165600,4270,4265,4270,4265,6424
|
|
20240712,143000,68483745830,4260,4260,4270,4255,10220
|
|
20240712,142900,68440185275,4260,4260,4260,4255,2695
|
|
20240712,142800,68428714090,4260,4260,4260,4260,5871
|
|
20240712,142700,68403703630,4260,4265,4265,4260,6280
|
|
20240712,142600,68376936120,4265,4255,4265,4255,6863
|
|
20240712,142500,68347695620,4260,4255,4260,4245,14702
|
|
20240712,142400,68285183485,4250,4255,4260,4250,10791
|
|
20240712,142300,68239292810,4260,4255,4260,4255,7569
|
|
20240712,142200,68207060400,4260,4255,4260,4250,4556
|
|
20240712,142100,68187675680,4260,4260,4260,4245,18669
|
|
20240712,142000,68108256945,4255,4260,4260,4255,14700
|
|
20240712,141900,68045697955,4255,4270,4275,4255,22048
|
|
20240712,141800,67951676705,4275,4280,4280,4270,13640
|
|
20240712,141700,67893357305,4280,4280,4285,4275,27967
|
|
20240712,141600,67773653225,4285,4285,4290,4280,34745
|
|
20240712,141500,67624727845,4285,4280,4285,4275,29630
|
|
20240712,141400,67497938605,4280,4275,4285,4270,16134
|
|
20240712,141300,67428876475,4275,4275,4280,4255,26634
|
|
20240712,141200,67315123660,4275,4290,4290,4275,32240
|
|
20240712,141100,67177019705,4290,4260,4290,4260,138615
|
|
20240712,141000,66583845340,4260,4255,4260,4250,22636
|
|
20240712,140900,66487489370,4250,4250,4255,4250,9258
|
|
20240712,140800,66448126495,4250,4245,4255,4240,17786
|
|
20240712,140700,66372586765,4240,4230,4245,4230,24456
|
|
20240712,140600,66269040475,4230,4235,4240,4230,11955
|
|
20240712,140500,66218435095,4235,4240,4240,4235,7526
|
|
20240712,140400,66186555165,4240,4230,4240,4230,12617
|
|
20240712,140300,66133109130,4230,4230,4235,4230,11827
|
|
20240712,140200,66083058400,4230,4230,4235,4230,7668
|
|
20240712,140100,66050621020,4230,4230,4235,4230,2911
|
|
20240712,140000,66038302885,4230,4235,4235,4225,12011
|
|
20240712,135900,65987494640,4235,4240,4240,4225,19554
|
|
20240712,135800,65904738670,4235,4245,4245,4230,34975
|
|
20240712,135700,65756575505,4245,4245,4245,4240,2626
|
|
20240712,135600,65745433290,4245,4240,4245,4235,4953
|
|
20240712,135500,65724437215,4235,4235,4245,4235,12124
|
|
20240712,135400,65673053270,4240,4235,4240,4235,7309
|
|
20240712,135300,65642084125,4235,4235,4240,4230,8628
|
|
20240712,135200,65605564100,4230,4230,4235,4225,8945
|
|
20240712,135100,65567734410,4225,4225,4235,4225,32030
|
|
20240712,135000,65432271355,4230,4230,4235,4225,18582
|
|
20240712,134900,65353676740,4230,4235,4240,4230,79373
|
|
20240712,134800,65017752320,4240,4235,4245,4235,20599
|
|
20240712,134700,64930440525,4235,4240,4245,4235,24408
|
|
20240712,134600,64826969640,4240,4240,4245,4240,4774
|
|
20240712,134500,64806718130,4245,4240,4245,4235,21469
|
|
20240712,134400,64715705270,4240,4240,4245,4235,10108
|
|
20240712,134300,64672848700,4240,4245,4245,4235,11971
|
|
20240712,134200,64622090645,4240,4235,4245,4235,25659
|
|
20240712,134100,64513373810,4245,4245,4245,4235,53234
|
|
20240712,134000,64287825325,4245,4250,4255,4240,89573
|
|
20240712,133900,63907453345,4250,4255,4260,4250,51597
|
|
20240712,133800,63688122445,4255,4260,4265,4250,44230
|
|
20240712,133700,63499826355,4260,4265,4275,4260,80685
|
|
20240712,133600,63156007165,4275,4275,4275,4260,18376
|
|
20240712,133500,63077576835,4275,4275,4280,4270,3712
|
|
20240712,133400,63061707600,4280,4275,4280,4265,30748
|
|
20240712,133300,62930488355,4275,4280,4280,4270,11469
|
|
20240712,133200,62881495250,4280,4275,4280,4275,13330
|
|
20240712,133100,62824496470,4275,4275,4280,4270,9330
|
|
20240712,133000,62784610425,4275,4270,4275,4270,10698
|
|
20240712,132900,62738907385,4270,4280,4280,4270,6028
|
|
20240712,132800,62713133900,4275,4275,4280,4275,6622
|
|
20240712,132700,62684816755,4275,4275,4280,4270,9026
|
|
20240712,132600,62646251980,4275,4280,4280,4270,2921
|
|
20240712,132500,62633767790,4270,4285,4285,4270,29711
|
|
20240712,132400,62506669675,4285,4285,4285,4280,5776
|
|
20240712,132300,62481942900,4285,4285,4285,4280,8574
|
|
20240712,132200,62445218220,4280,4275,4285,4275,7768
|
|
20240712,132100,62411990975,4280,4275,4280,4270,20165
|
|
20240712,132000,62325838105,4275,4275,4275,4270,4941
|
|
20240712,131900,62304729180,4270,4275,4275,4265,15436
|
|
20240712,131800,62238795215,4275,4280,4285,4265,26408
|
|
20240712,131700,62125921730,4280,4265,4280,4265,23506
|
|
20240712,131600,62025504100,4270,4275,4275,4265,57189
|
|
20240712,131500,61781397585,4280,4290,4290,4275,133825
|
|
20240712,131400,61208176535,4295,4295,4295,4290,10199
|
|
20240712,131300,61164400450,4295,4295,4295,4290,26331
|
|
20240712,131200,61051350710,4300,4300,4300,4295,24748
|
|
20240712,131100,60945045455,4300,4305,4305,4295,10103
|
|
20240712,131000,60901612020,4300,4300,4305,4300,2931
|
|
20240712,130900,60889004440,4305,4300,4305,4300,15102
|
|
20240712,130800,60824014875,4300,4305,4305,4300,4636
|
|
20240712,130700,60804075665,4305,4300,4305,4300,2665
|
|
20240712,130600,60792612980,4305,4295,4305,4295,8272
|
|
20240712,130500,60757044525,4300,4305,4305,4295,6952
|
|
20240712,130400,60727165825,4300,4310,4310,4295,6489
|
|
20240712,130300,60699263785,4310,4300,4310,4295,11618
|
|
20240712,130200,60649301225,4300,4295,4300,4295,9023
|
|
20240712,130100,60610541255,4300,4300,4305,4295,12850
|
|
20240712,130000,60555299345,4300,4300,4305,4300,10339
|
|
20240712,125900,60510793870,4300,4300,4305,4295,16116
|
|
20240712,125800,60441506700,4300,4310,4310,4300,131847
|
|
20240712,125700,59874385425,4310,4310,4310,4305,42532
|
|
20240712,125600,59691112660,4315,4315,4315,4310,3361
|
|
20240712,125500,59676620145,4315,4315,4315,4310,1676
|
|
20240712,125400,59669392175,4315,4315,4315,4310,6185
|
|
20240712,125300,59642719410,4315,4310,4315,4310,5939
|
|
20240712,125200,59617100520,4310,4315,4315,4310,4271
|
|
20240712,125100,59598685650,4315,4315,4320,4310,19427
|
|
20240712,125000,59514863615,4315,4315,4320,4315,3426
|
|
20240712,124900,59500072660,4315,4320,4320,4315,3147
|
|
20240712,124800,59486481325,4315,4320,4320,4315,4591
|
|
20240712,124700,59466661940,4320,4315,4320,4315,8630
|
|
20240712,124600,59429408095,4315,4320,4320,4315,2548
|
|
20240712,124500,59418405440,4320,4320,4325,4315,9523
|
|
20240712,124400,59377265485,4325,4325,4325,4320,1525
|
|
20240712,124300,59370669890,4320,4325,4325,4320,6244
|
|
20240712,124200,59343689840,4325,4330,4330,4325,6608
|
|
20240712,124100,59315108005,4330,4330,4335,4325,2801
|
|
20240712,124000,59302984030,4330,4330,4335,4330,7662
|
|
20240712,123900,59269807180,4330,4330,4335,4330,6304
|
|
20240712,123800,59242510105,4330,4335,4335,4330,2726
|
|
20240712,123700,59230697235,4335,4330,4335,4330,3149
|
|
20240712,123600,59217060215,4330,4335,4335,4330,5235
|
|
20240712,123500,59194391500,4330,4335,4335,4325,1703
|
|
20240712,123400,59187016750,4340,4330,4340,4330,5798
|
|
20240712,123300,59161889665,4330,4330,4335,4325,21631
|
|
20240712,123200,59068220265,4330,4320,4330,4320,3351
|
|
20240712,123100,59053735045,4330,4320,4330,4315,26730
|
|
20240712,123000,58938197400,4315,4320,4325,4315,10146
|
|
20240712,122900,58894361640,4320,4325,4325,4320,17290
|
|
20240712,122800,58819632430,4325,4330,4335,4325,3782
|
|
20240712,122700,58803255470,4330,4330,4335,4330,3189
|
|
20240712,122600,58789437675,4330,4335,4340,4330,16801
|
|
20240712,122500,58716585985,4340,4335,4340,4330,19697
|
|
20240712,122400,58631198695,4335,4330,4335,4330,10601
|
|
20240712,122300,58585275865,4330,4330,4330,4320,9274
|
|
20240712,122200,58545167340,4325,4320,4325,4320,4862
|
|
20240712,122100,58524151715,4320,4320,4325,4320,3502
|
|
20240712,122000,58509017390,4320,4320,4320,4315,1948
|
|
20240712,121900,58500606420,4320,4320,4320,4315,2667
|
|
20240712,121800,58489089025,4320,4320,4320,4315,5954
|
|
20240712,121700,58463389955,4320,4320,4320,4315,4804
|
|
20240712,121600,58442658075,4320,4320,4330,4315,6402
|
|
20240712,121500,58414984020,4320,4320,4320,4315,6300
|
|
20240712,121400,58387770900,4320,4315,4320,4315,1421
|
|
20240712,121300,58381635370,4315,4315,4320,4315,2776
|
|
20240712,121200,58369655185,4320,4320,4325,4320,8010
|
|
20240712,121100,58335035290,4325,4315,4325,4315,8317
|
|
20240712,121000,58299119770,4320,4315,4320,4310,2083
|
|
20240712,120900,58290127595,4310,4305,4315,4305,10082
|
|
20240712,120800,58246686500,4310,4310,4310,4305,3469
|
|
20240712,120700,58231742310,4315,4320,4320,4310,4532
|
|
20240712,120600,58212205125,4320,4315,4320,4310,8222
|
|
20240712,120500,58176747935,4315,4310,4315,4310,6413
|
|
20240712,120400,58149102105,4310,4310,4315,4310,1584
|
|
20240712,120300,58142273280,4310,4310,4310,4305,15362
|
|
20240712,120200,58076104205,4310,4320,4320,4310,9608
|
|
20240712,120100,58034673395,4315,4315,4315,4310,4833
|
|
20240712,120000,58013825000,4315,4310,4315,4305,4286
|
|
20240712,115900,57995352200,4310,4310,4310,4305,8433
|
|
20240712,115800,57959005975,4310,4310,4310,4305,38952
|
|
20240712,115700,57791237525,4310,4310,4315,4310,5819
|
|
20240712,115600,57766157260,4310,4310,4315,4305,6113
|
|
20240712,115500,57739818255,4310,4305,4315,4305,12618
|
|
20240712,115400,57685448765,4305,4315,4315,4305,40575
|
|
20240712,115300,57510579310,4315,4315,4320,4315,21505
|
|
20240712,115200,57417784925,4315,4315,4320,4315,1829
|
|
20240712,115100,57409892305,4315,4325,4325,4315,24533
|
|
20240712,115000,57303928710,4330,4325,4330,4325,3250
|
|
20240712,114900,57289859770,4330,4325,4330,4320,6435
|
|
20240712,114800,57262028590,4320,4320,4325,4320,5560
|
|
20240712,114700,57238007230,4320,4325,4325,4315,7444
|
|
20240712,114600,57205851195,4325,4320,4325,4315,10220
|
|
20240712,114500,57161716500,4320,4320,4325,4320,7315
|
|
20240712,114400,57130111870,4320,4320,4325,4315,6693
|
|
20240712,114300,57101199630,4320,4320,4325,4320,6294
|
|
20240712,114200,57073999520,4320,4330,4330,4320,10012
|
|
20240712,114100,57030736255,4320,4320,4325,4320,11136
|
|
20240712,114000,56982601870,4320,4320,4325,4320,11666
|
|
20240712,113900,56932195300,4325,4325,4330,4320,17407
|
|
20240712,113800,56856965330,4325,4330,4330,4325,8338
|
|
20240712,113700,56820890250,4330,4330,4330,4320,13873
|
|
20240712,113600,56760888430,4330,4325,4330,4320,16230
|
|
20240712,113500,56690715715,4325,4340,4340,4325,40932
|
|
20240712,113400,56513523675,4340,4345,4345,4335,14059
|
|
20240712,113300,56452555230,4340,4345,4345,4340,4841
|
|
20240712,113200,56431542690,4345,4335,4345,4335,4739
|
|
20240712,113100,56410980955,4340,4335,4340,4335,1746
|
|
20240712,113000,56403407755,4335,4340,4340,4335,8245
|
|
20240712,112900,56367664025,4340,4340,4345,4335,22340
|
|
20240712,112800,56270740630,4335,4340,4345,4335,17268
|
|
20240712,112700,56195844055,4345,4340,4345,4340,9290
|
|
20240712,112600,56155524115,4340,4345,4350,4340,26634
|
|
20240712,112500,56039795595,4350,4350,4355,4345,7095
|
|
20240712,112400,56008933575,4355,4355,4355,4350,2550
|
|
20240712,112300,55997837110,4355,4345,4355,4345,13524
|
|
20240712,112200,55939018905,4350,4355,4355,4345,23170
|
|
20240712,112100,55838189680,4350,4365,4365,4350,29877
|
|
20240712,112000,55707987985,4360,4365,4370,4360,21896
|
|
20240712,111900,55612415685,4365,4370,4375,4365,78033
|
|
20240712,111800,55271400265,4370,4355,4370,4350,42261
|
|
20240712,111700,55087061785,4350,4345,4365,4345,75835
|
|
20240712,111600,54756612910,4350,4350,4350,4345,9770
|
|
20240712,111500,54714119450,4345,4340,4350,4335,10332
|
|
20240712,111400,54669266865,4340,4345,4345,4335,15521
|
|
20240712,111300,54601906045,4345,4340,4345,4340,2951
|
|
20240712,111200,54589092790,4340,4345,4350,4340,9795
|
|
20240712,111100,54546532635,4350,4350,4350,4345,5474
|
|
20240712,111000,54522745415,4350,4345,4350,4345,1825
|
|
20240712,110900,54514808020,4345,4345,4345,4340,5832
|
|
20240712,110800,54489475915,4345,4345,4345,4340,4867
|
|
20240712,110700,54468336355,4340,4345,4345,4340,1940
|
|
20240712,110600,54459916210,4345,4350,4350,4345,5253
|
|
20240712,110500,54437086245,4350,4355,4355,4345,19492
|
|
20240712,110400,54352290610,4355,4355,4355,4350,9786
|
|
20240712,110300,54309673315,4355,4340,4355,4340,20779
|
|
20240712,110200,54219342620,4345,4345,4345,4340,5182
|
|
20240712,110100,54196839330,4345,4345,4345,4340,6521
|
|
20240712,110000,54168512045,4345,4335,4345,4335,3177
|
|
20240712,105900,54154722545,4335,4330,4340,4325,40205
|
|
20240712,105800,53980612290,4330,4330,4335,4325,12081
|
|
20240712,105700,53928303865,4330,4335,4335,4330,9149
|
|
20240712,105600,53888683870,4335,4335,4335,4330,11311
|
|
20240712,105500,53839697960,4330,4335,4340,4330,7905
|
|
20240712,105400,53805425910,4335,4330,4340,4330,8763
|
|
20240712,105300,53767445825,4335,4335,4340,4330,6334
|
|
20240712,105200,53739994105,4335,4335,4340,4330,13033
|
|
20240712,105100,53683500790,4335,4340,4345,4330,12074
|
|
20240712,105000,53631123285,4340,4355,4360,4340,27172
|
|
20240712,104900,53512871730,4355,4360,4360,4355,7846
|
|
20240712,104800,53478679380,4360,4355,4360,4355,9714
|
|
20240712,104700,53436339115,4355,4345,4360,4345,32642
|
|
20240712,104600,53294172270,4350,4330,4350,4330,12904
|
|
20240712,104500,53238168320,4330,4330,4335,4325,11462
|
|
20240712,104400,53188523030,4330,4330,4335,4325,8402
|
|
20240712,104300,53152166490,4330,4330,4335,4325,9674
|
|
20240712,104200,53110314805,4335,4325,4335,4320,9193
|
|
20240712,104100,53070523890,4325,4330,4335,4325,20531
|
|
20240712,104000,52981691075,4330,4330,4335,4330,17746
|
|
20240712,103900,52904848745,4330,4340,4345,4330,15061
|
|
20240712,103800,52839543190,4340,4350,4350,4340,28115
|
|
20240712,103700,52717477275,4345,4350,4355,4345,13310
|
|
20240712,103600,52659570875,4350,4355,4360,4350,32428
|
|
20240712,103500,52518374260,4355,4355,4360,4355,9634
|
|
20240712,103400,52476376540,4360,4350,4360,4350,18031
|
|
20240712,103300,52397852300,4350,4350,4355,4340,23288
|
|
20240712,103200,52296600880,4350,4360,4360,4345,31288
|
|
20240712,103100,52160401130,4360,4355,4360,4350,32701
|
|
20240712,103000,52018005085,4355,4350,4360,4345,49530
|
|
20240712,102900,51802420415,4355,4355,4355,4340,40193
|
|
20240712,102800,51627678800,4355,4340,4365,4340,96702
|
|
20240712,102700,51206740730,4340,4335,4345,4325,84215
|
|
20240712,102600,50841654525,4335,4325,4335,4320,30489
|
|
20240712,102500,50709680840,4325,4300,4325,4300,72952
|
|
20240712,102400,50395275430,4300,4305,4310,4300,21468
|
|
20240712,102300,50302875865,4310,4300,4310,4295,29971
|
|
20240712,102200,50173842275,4295,4295,4305,4290,91639
|
|
20240712,102100,49780247505,4300,4300,4305,4295,74540
|
|
20240712,102000,49459774000,4300,4305,4310,4300,88111
|
|
20240712,101900,49080726395,4305,4305,4310,4305,9849
|
|
20240712,101800,49038317750,4310,4310,4320,4305,24419
|
|
20240712,101700,48933049970,4310,4310,4315,4305,18858
|
|
20240712,101600,48851820400,4315,4315,4320,4310,31217
|
|
20240712,101500,48717223800,4315,4315,4320,4310,6439
|
|
20240712,101400,48689432410,4320,4315,4320,4315,5722
|
|
20240712,101300,48664733830,4315,4320,4320,4310,37368
|
|
20240712,101200,48503448245,4325,4325,4325,4320,5054
|
|
20240712,101100,48481597550,4325,4320,4325,4315,14718
|
|
20240712,101000,48418027580,4320,4310,4320,4310,12904
|
|
20240712,100900,48362339570,4315,4305,4315,4305,24913
|
|
20240712,100800,48254991065,4305,4310,4315,4305,32634
|
|
20240712,100700,48114401000,4315,4325,4325,4315,46503
|
|
20240712,100600,47913446705,4325,4330,4330,4320,18398
|
|
20240712,100500,47833871625,4330,4345,4345,4325,18161
|
|
20240712,100400,47755148230,4345,4340,4345,4340,24603
|
|
20240712,100300,47648311530,4340,4350,4350,4340,20331
|
|
20240712,100200,47559962035,4345,4320,4350,4320,55791
|
|
20240712,100100,47318141215,4320,4325,4330,4320,19474
|
|
20240712,100000,47233931300,4325,4330,4335,4325,45893
|
|
20240712,095900,47035185890,4330,4320,4330,4320,38365
|
|
20240712,095800,46869224235,4320,4305,4320,4305,37803
|
|
20240712,095700,46706176975,4310,4310,4315,4300,159061
|
|
20240712,095600,46021173985,4310,4320,4325,4310,62225
|
|
20240712,095500,45752608670,4320,4325,4330,4320,39790
|
|
20240712,095400,45580660215,4330,4330,4330,4325,34552
|
|
20240712,095300,45431192695,4325,4330,4330,4315,75454
|
|
20240712,095200,45105076375,4330,4340,4340,4325,104420
|
|
20240712,095100,44652737955,4335,4350,4355,4335,45606
|
|
20240712,095000,44454690105,4350,4360,4365,4350,37425
|
|
20240712,094900,44291760750,4365,4365,4370,4360,18100
|
|
20240712,094800,44212826010,4365,4385,4385,4365,38221
|
|
20240712,094700,44045611990,4385,4390,4390,4380,25007
|
|
20240712,094600,43935954575,4385,4385,4390,4375,52427
|
|
20240712,094500,43706120570,4385,4360,4385,4355,56742
|
|
20240712,094400,43458223300,4360,4360,4365,4355,36124
|
|
20240712,094300,43300757520,4360,4340,4360,4340,34687
|
|
20240712,094200,43149910975,4340,4350,4350,4340,55536
|
|
20240712,094100,42908622745,4350,4360,4360,4345,43139
|
|
20240712,094000,42720933295,4355,4360,4365,4350,64484
|
|
20240712,093900,42440111560,4355,4370,4370,4355,50335
|
|
20240712,093800,42220518400,4370,4375,4375,4365,46613
|
|
20240712,093700,42016862930,4375,4375,4380,4370,31263
|
|
20240712,093600,41880076265,4380,4375,4390,4375,42650
|
|
20240712,093500,41693245950,4380,4390,4390,4375,50476
|
|
20240712,093400,41472219000,4390,4395,4405,4380,87467
|
|
20240712,093300,41087762125,4395,4405,4415,4390,57194
|
|
20240712,093200,40836091425,4405,4420,4425,4400,189903
|
|
20240712,093100,39996878815,4415,4390,4420,4375,153841
|
|
20240712,093000,39318932850,4400,4370,4400,4365,126731
|
|
20240712,092900,38762878795,4375,4385,4390,4365,81244
|
|
20240712,092800,38407247850,4385,4390,4395,4380,116235
|
|
20240712,092700,37897134945,4390,4380,4390,4375,101136
|
|
20240712,092600,37453856815,4380,4375,4380,4370,53213
|
|
20240712,092500,37221085685,4370,4350,4380,4350,145712
|
|
20240712,092400,36584760820,4350,4340,4360,4340,88168
|
|
20240712,092300,36201079520,4340,4335,4340,4325,89146
|
|
20240712,092200,35814934515,4330,4355,4360,4325,200237
|
|
20240712,092100,34945844020,4355,4355,4360,4345,85184
|
|
20240712,092000,34575023615,4360,4350,4365,4335,268035
|
|
20240712,091900,33409175785,4350,4355,4365,4350,214376
|
|
20240712,091800,32475712660,4355,4375,4375,4355,160189
|
|
20240712,091700,31776707570,4370,4385,4390,4370,76843
|
|
20240712,091600,31440141510,4380,4365,4390,4365,93497
|
|
20240712,091500,31030842630,4365,4385,4390,4365,231389
|
|
20240712,091400,30018557555,4385,4400,4405,4385,180794
|
|
20240712,091300,29224127405,4405,4410,4420,4400,109093
|
|
20240712,091200,28742968100,4410,4425,4425,4405,76834
|
|
20240712,091100,28403869390,4425,4400,4430,4395,131476
|
|
20240712,091000,27823713150,4400,4400,4405,4390,148084
|
|
20240712,090900,27173044100,4400,4420,4435,4400,169662
|
|
20240712,090800,26422677995,4420,4400,4440,4395,310491
|
|
20240712,090700,25050224265,4395,4410,4410,4395,211113
|
|
20240712,090600,24120940920,4405,4445,4450,4405,372359
|
|
20240712,090500,22473173180,4445,4390,4450,4385,473583
|
|
20240712,090400,20379825210,4390,4415,4420,4365,432050
|
|
20240712,090300,18482280000,4415,4435,4435,4380,664132
|
|
20240712,090200,15554213935,4435,4460,4470,4430,527330
|
|
20240712,090100,13205508340,4460,4505,4505,4445,968874
|
|
20240712,090000,8869883670,4505,4525,4545,4500,1959796
|