600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185700,57385482880,17560,17560,17560,17560,144435
|
|
20240712,185600,57385482880,17560,17560,17560,17560,0
|
|
20240712,185500,57385482880,17560,17560,17560,17560,0
|
|
20240712,185400,57385482880,17560,17560,17560,17560,0
|
|
20240712,185300,57385482880,17560,17560,17560,17560,0
|
|
20240712,185200,57385482880,17560,17560,17560,17560,0
|
|
20240712,185100,57385482880,17560,17560,17560,17560,0
|
|
20240712,185000,57385482880,17560,17560,17560,17560,0
|
|
20240712,184900,57385482880,17560,17560,17560,17560,0
|
|
20240712,184800,57385482880,17560,17560,17560,17560,0
|
|
20240712,184700,57385482880,17560,17560,17560,17560,0
|
|
20240712,184600,57385482880,17560,17560,17560,17560,0
|
|
20240712,184500,57385482880,17560,17560,17560,17560,0
|
|
20240712,184400,57385482880,17560,17560,17560,17560,0
|
|
20240712,184300,57385482880,17560,17560,17560,17560,0
|
|
20240712,184200,57385482880,17560,17560,17560,17560,0
|
|
20240712,184100,57385482880,17560,17560,17560,17560,0
|
|
20240712,184000,57385482880,17560,17560,17560,17560,0
|
|
20240712,183900,57385482880,17560,17560,17560,17560,0
|
|
20240712,183800,57385482880,17560,17560,17560,17560,0
|
|
20240712,183700,57385482880,17560,17560,17560,17560,0
|
|
20240712,183600,57385482880,17560,17560,17560,17560,0
|
|
20240712,183500,57385482880,17560,17560,17560,17560,0
|
|
20240712,183400,57385482880,17560,17560,17560,17560,0
|
|
20240712,183300,57385482880,17560,17560,17560,17560,0
|
|
20240712,183200,57385482880,17560,17560,17560,17560,0
|
|
20240712,183100,57385482880,17560,17560,17560,17560,0
|
|
20240712,183000,57385482880,17560,17560,17560,17560,0
|
|
20240712,182900,57385482880,17560,17560,17560,17560,0
|
|
20240712,182800,57385482880,17560,17560,17560,17560,0
|
|
20240712,182700,57385482880,17560,17560,17560,17560,144435
|
|
20240712,182600,57385482880,17560,17560,17560,17560,0
|
|
20240712,182500,57385482880,17560,17560,17560,17560,0
|
|
20240712,182400,57385482880,17560,17560,17560,17560,0
|
|
20240712,182300,57385482880,17560,17560,17560,17560,0
|
|
20240712,182200,57385482880,17560,17560,17560,17560,0
|
|
20240712,182100,57385482880,17560,17560,17560,17560,0
|
|
20240712,182000,57385482880,17560,17560,17560,17560,0
|
|
20240712,181900,57385482880,17560,17560,17560,17560,0
|
|
20240712,181800,57385482880,17560,17560,17560,17560,0
|
|
20240712,181700,57385482880,17560,17560,17560,17560,0
|
|
20240712,181600,57385482880,17560,17560,17560,17560,0
|
|
20240712,181500,57385482880,17560,17560,17560,17560,0
|
|
20240712,181400,57385482880,17560,17560,17560,17560,0
|
|
20240712,181300,57385482880,17560,17560,17560,17560,0
|
|
20240712,181200,57385482880,17560,17560,17560,17560,0
|
|
20240712,181100,57385482880,17560,17560,17560,17560,0
|
|
20240712,181000,57385482880,17560,17560,17560,17560,0
|
|
20240712,180900,57385482880,17560,17560,17560,17560,0
|
|
20240712,180800,57385482880,17560,17560,17560,17560,0
|
|
20240712,180700,57385482880,17560,17560,17560,17560,0
|
|
20240712,180600,57385482880,17560,17560,17560,17560,0
|
|
20240712,180500,57385482880,17560,17560,17560,17560,0
|
|
20240712,180400,57385482880,17560,17560,17560,17560,0
|
|
20240712,180300,57385482880,17560,17560,17560,17560,0
|
|
20240712,180200,57385482880,17560,17560,17560,17560,0
|
|
20240712,180100,57385482880,17560,17560,17560,17560,0
|
|
20240712,180000,57385482880,17560,17560,17560,17560,0
|
|
20240712,175900,57385482880,17560,17560,17560,17560,0
|
|
20240712,175800,57385482880,17560,17560,17560,17560,0
|
|
20240712,175700,57385482880,17560,17560,17560,17560,144435
|
|
20240712,175600,57385482880,17560,17560,17560,17560,0
|
|
20240712,175500,57385482880,17560,17560,17560,17560,0
|
|
20240712,175400,57385482880,17560,17560,17560,17560,0
|
|
20240712,175300,57385482880,17560,17560,17560,17560,0
|
|
20240712,175200,57385482880,17560,17560,17560,17560,0
|
|
20240712,175100,57385482880,17560,17560,17560,17560,0
|
|
20240712,175000,57385482880,17560,17560,17560,17560,0
|
|
20240712,174900,57385482880,17560,17560,17560,17560,0
|
|
20240712,174800,57385482880,17560,17560,17560,17560,0
|
|
20240712,174700,57385482880,17560,17560,17560,17560,0
|
|
20240712,174600,57385482880,17560,17560,17560,17560,0
|
|
20240712,174500,57385482880,17560,17560,17560,17560,0
|
|
20240712,174400,57385482880,17560,17560,17560,17560,0
|
|
20240712,174300,57385482880,17560,17560,17560,17560,0
|
|
20240712,174200,57385482880,17560,17560,17560,17560,0
|
|
20240712,174100,57385482880,17560,17560,17560,17560,0
|
|
20240712,174000,57385482880,17560,17560,17560,17560,0
|
|
20240712,173900,57385482880,17560,17560,17560,17560,0
|
|
20240712,173800,57385482880,17560,17560,17560,17560,0
|
|
20240712,173700,57385482880,17560,17560,17560,17560,0
|
|
20240712,173600,57385482880,17560,17560,17560,17560,0
|
|
20240712,173500,57385482880,17560,17560,17560,17560,0
|
|
20240712,173400,57385482880,17560,17560,17560,17560,0
|
|
20240712,173300,57385482880,17560,17560,17560,17560,0
|
|
20240712,173200,57385482880,17560,17560,17560,17560,0
|
|
20240712,173100,57385482880,17560,17560,17560,17560,0
|
|
20240712,173000,57385482880,17560,17560,17560,17560,0
|
|
20240712,172900,57385482880,17560,17560,17560,17560,0
|
|
20240712,172800,57385482880,17560,17560,17560,17560,0
|
|
20240712,172700,57385482880,17560,17560,17560,17560,144435
|
|
20240712,172600,57385482880,17560,17560,17560,17560,0
|
|
20240712,172500,57385482880,17560,17560,17560,17560,0
|
|
20240712,172400,57385482880,17560,17560,17560,17560,0
|
|
20240712,172300,57385482880,17560,17560,17560,17560,0
|
|
20240712,172200,57385482880,17560,17560,17560,17560,0
|
|
20240712,172100,57385482880,17560,17560,17560,17560,0
|
|
20240712,172000,57385482880,17560,17560,17560,17560,0
|
|
20240712,171900,57385482880,17560,17560,17560,17560,0
|
|
20240712,171800,57385482880,17560,17560,17560,17560,0
|
|
20240712,171700,57385482880,17560,17560,17560,17560,0
|
|
20240712,171600,57385482880,17560,17560,17560,17560,0
|
|
20240712,171500,57385482880,17560,17560,17560,17560,0
|
|
20240712,171400,57385482880,17560,17560,17560,17560,0
|
|
20240712,171300,57385482880,17560,17560,17560,17560,0
|
|
20240712,171200,57385482880,17560,17560,17560,17560,0
|
|
20240712,171100,57385482880,17560,17560,17560,17560,0
|
|
20240712,171000,57385482880,17560,17560,17560,17560,0
|
|
20240712,170900,57385482880,17560,17560,17560,17560,0
|
|
20240712,170800,57385482880,17560,17560,17560,17560,0
|
|
20240712,170700,57385482880,17560,17560,17560,17560,0
|
|
20240712,170600,57385482880,17560,17560,17560,17560,0
|
|
20240712,170500,57385482880,17560,17560,17560,17560,0
|
|
20240712,170400,57385482880,17560,17560,17560,17560,0
|
|
20240712,170300,57385482880,17560,17560,17560,17560,0
|
|
20240712,170200,57385482880,17560,17560,17560,17560,0
|
|
20240712,170100,57385482880,17560,17560,17560,17560,0
|
|
20240712,170000,57385482880,17560,17560,17560,17560,0
|
|
20240712,165900,57385482880,17560,17560,17560,17560,0
|
|
20240712,165800,57385482880,17560,17560,17560,17560,0
|
|
20240712,165700,57385482880,17560,17560,17560,17560,144435
|
|
20240712,165600,57385482880,17560,17560,17560,17560,0
|
|
20240712,165500,57385482880,17560,17560,17560,17560,0
|
|
20240712,165400,57385482880,17560,17560,17560,17560,0
|
|
20240712,165300,57385482880,17560,17560,17560,17560,0
|
|
20240712,165200,57385482880,17560,17560,17560,17560,0
|
|
20240712,165100,57385482880,17560,17560,17560,17560,0
|
|
20240712,165000,57385482880,17560,17560,17560,17560,0
|
|
20240712,164900,57385482880,17560,17560,17560,17560,0
|
|
20240712,164800,57385482880,17560,17560,17560,17560,0
|
|
20240712,164700,57385482880,17560,17560,17560,17560,0
|
|
20240712,164600,57385482880,17560,17560,17560,17560,0
|
|
20240712,164500,57385482880,17560,17560,17560,17560,0
|
|
20240712,164400,57385482880,17560,17560,17560,17560,0
|
|
20240712,164300,57385482880,17560,17560,17560,17560,0
|
|
20240712,164200,57385482880,17560,17560,17560,17560,0
|
|
20240712,164100,57385482880,17560,17560,17560,17560,0
|
|
20240712,164000,57385482880,17560,17560,17560,17560,0
|
|
20240712,163900,57385482880,17560,17560,17560,17560,0
|
|
20240712,163800,57385482880,17560,17560,17560,17560,0
|
|
20240712,163700,57385482880,17560,17560,17560,17560,0
|
|
20240712,163600,57385482880,17560,17560,17560,17560,0
|
|
20240712,163500,57385482880,17560,17560,17560,17560,0
|
|
20240712,163400,57385482880,17560,17560,17560,17560,0
|
|
20240712,163300,57385482880,17560,17560,17560,17560,0
|
|
20240712,163200,57385482880,17560,17560,17560,17560,0
|
|
20240712,163100,57385482880,17560,17560,17560,17560,0
|
|
20240712,163000,57385482880,17560,17560,17560,17560,0
|
|
20240712,162900,57385482880,17560,17560,17560,17560,0
|
|
20240712,162800,57385482880,17560,17560,17560,17560,0
|
|
20240712,162700,57385482880,17560,17560,17560,17560,144435
|
|
20240712,162600,57385482880,17560,17560,17560,17560,0
|
|
20240712,162500,57385482880,17560,17560,17560,17560,0
|
|
20240712,162400,57385482880,17560,17560,17560,17560,0
|
|
20240712,162300,57385482880,17560,17560,17560,17560,0
|
|
20240712,162200,57385482880,17560,17560,17560,17560,0
|
|
20240712,162100,57385482880,17560,17560,17560,17560,0
|
|
20240712,162000,57385482880,17560,17560,17560,17560,0
|
|
20240712,161900,57385482880,17560,17560,17560,17560,0
|
|
20240712,161800,57385482880,17560,17560,17560,17560,0
|
|
20240712,161700,57385482880,17560,17560,17560,17560,0
|
|
20240712,161600,57385482880,17560,17560,17560,17560,0
|
|
20240712,161500,57385482880,17560,17560,17560,17560,0
|
|
20240712,161400,57385482880,17560,17560,17560,17560,0
|
|
20240712,161300,57385482880,17560,17560,17560,17560,0
|
|
20240712,161200,57385482880,17560,17560,17560,17560,0
|
|
20240712,161100,57385482880,17560,17560,17560,17560,0
|
|
20240712,161000,57385482880,17560,17560,17560,17560,0
|
|
20240712,160900,57385482880,17560,17560,17560,17560,0
|
|
20240712,160800,57385482880,17560,17560,17560,17560,0
|
|
20240712,160700,57385482880,17560,17560,17560,17560,0
|
|
20240712,160600,57385482880,17560,17560,17560,17560,0
|
|
20240712,160500,57385482880,17560,17560,17560,17560,0
|
|
20240712,160400,57385482880,17560,17560,17560,17560,0
|
|
20240712,160300,57385482880,17560,17560,17560,17560,0
|
|
20240712,160200,57385482880,17560,17560,17560,17560,0
|
|
20240712,160100,57385482880,17560,17560,17560,17560,0
|
|
20240712,160000,57385482880,17560,17560,17560,17560,0
|
|
20240712,155900,57385482880,17560,17560,17560,17560,0
|
|
20240712,155800,57385482880,17560,17560,17560,17560,0
|
|
20240712,155700,57385482880,17560,17560,17560,17560,144435
|
|
20240712,155600,57385482880,17560,17560,17560,17560,0
|
|
20240712,155500,57385482880,17560,17560,17560,17560,0
|
|
20240712,155400,57385482880,17560,17560,17560,17560,0
|
|
20240712,155300,57385482880,17560,17560,17560,17560,0
|
|
20240712,155200,57385482880,17560,17560,17560,17560,0
|
|
20240712,155100,57385482880,17560,17560,17560,17560,0
|
|
20240712,155000,57385482880,17560,17560,17560,17560,0
|
|
20240712,154900,57385482880,17560,17560,17560,17560,0
|
|
20240712,154800,57385482880,17560,17560,17560,17560,0
|
|
20240712,154700,57385482880,17560,17560,17560,17560,0
|
|
20240712,154600,57385482880,17560,17560,17560,17560,0
|
|
20240712,154500,57385482880,17560,17560,17560,17560,0
|
|
20240712,154400,57385482880,17560,17560,17560,17560,0
|
|
20240712,154300,57385482880,17560,17560,17560,17560,0
|
|
20240712,154200,57385482880,17560,17560,17560,17560,0
|
|
20240712,154100,57385482880,17560,17560,17560,17560,0
|
|
20240712,154000,57385482880,17560,17560,17560,17560,0
|
|
20240712,153900,57385482880,17560,17560,17560,17560,0
|
|
20240712,153800,57385482880,17560,17560,17560,17560,0
|
|
20240712,153700,57385482880,17560,17560,17560,17560,0
|
|
20240712,153600,57385482880,17560,17560,17560,17560,0
|
|
20240712,153500,57385482880,17560,17560,17560,17560,0
|
|
20240712,153400,57385482880,17560,17560,17560,17560,0
|
|
20240712,153300,57385482880,17560,17560,17560,17560,0
|
|
20240712,153200,57385482880,17560,17560,17560,17560,0
|
|
20240712,153100,57385482880,17560,17560,17560,17560,0
|
|
20240712,153000,57385482880,17560,17560,17560,17560,144435
|
|
20240712,152900,54849204280,17470,17470,17470,17470,0
|
|
20240712,152800,54849204280,17470,17470,17470,17470,0
|
|
20240712,152700,54849204280,17470,17470,17470,17470,0
|
|
20240712,152600,54849204280,17470,17470,17470,17470,0
|
|
20240712,152500,54849204280,17470,17470,17470,17470,0
|
|
20240712,152400,54849204280,17470,17470,17470,17470,0
|
|
20240712,152300,54849204280,17470,17470,17470,17470,0
|
|
20240712,152200,54849204280,17470,17470,17470,17470,0
|
|
20240712,152100,54849204280,17470,17470,17470,17470,0
|
|
20240712,152000,54849204280,17470,17470,17470,17470,0
|
|
20240712,151900,54849204280,17470,17460,17480,17450,10449
|
|
20240712,151800,54666702260,17460,17450,17480,17430,14268
|
|
20240712,151700,54417758710,17450,17450,17460,17430,6356
|
|
20240712,151600,54306861900,17440,17450,17460,17430,15176
|
|
20240712,151500,54042103140,17450,17450,17460,17430,12067
|
|
20240712,151400,53831588720,17460,17460,17470,17450,7835
|
|
20240712,151300,53694833000,17450,17470,17480,17450,10574
|
|
20240712,151200,53510163640,17470,17460,17480,17460,8919
|
|
20240712,151100,53354409740,17470,17470,17480,17460,6796
|
|
20240712,151000,53235710940,17470,17460,17490,17450,9097
|
|
20240712,150900,53076795220,17470,17450,17470,17450,9072
|
|
20240712,150800,52918467240,17450,17460,17470,17450,6977
|
|
20240712,150700,52796657020,17460,17470,17470,17450,8306
|
|
20240712,150600,52651639020,17460,17460,17470,17460,7659
|
|
20240712,150500,52517900700,17460,17470,17480,17460,8856
|
|
20240712,150400,52363254560,17470,17490,17500,17460,7126
|
|
20240712,150300,52238727700,17500,17510,17510,17470,5818
|
|
20240712,150200,52136991890,17510,17500,17520,17500,11891
|
|
20240712,150100,51928812270,17510,17530,17530,17490,7594
|
|
20240712,150000,51795876320,17510,17450,17540,17440,17069
|
|
20240712,145900,51497418420,17450,17450,17470,17450,9987
|
|
20240712,145800,51323072040,17450,17430,17470,17430,12520
|
|
20240712,145700,51104547700,17430,17440,17450,17430,5388
|
|
20240712,145600,51010602780,17440,17450,17460,17430,5837
|
|
20240712,145500,50908787180,17450,17440,17460,17440,5561
|
|
20240712,145400,50811763490,17440,17450,17460,17440,5864
|
|
20240712,145300,50709469290,17450,17450,17460,17430,8155
|
|
20240712,145200,50567193480,17450,17420,17450,17410,16631
|
|
20240712,145100,50277329300,17410,17420,17420,17410,8036
|
|
20240712,145000,50137406190,17420,17370,17420,17370,27722
|
|
20240712,144900,49655063120,17370,17380,17390,17360,16803
|
|
20240712,144800,49363105320,17390,17390,17400,17380,10025
|
|
20240712,144700,49188822250,17400,17400,17410,17390,28231
|
|
20240712,144600,48697675710,17400,17400,17410,17400,11334
|
|
20240712,144500,48500449010,17400,17400,17410,17400,8786
|
|
20240712,144400,48347555520,17400,17400,17410,17400,4930
|
|
20240712,144300,48261769560,17400,17410,17420,17400,9329
|
|
20240712,144200,48099358160,17410,17410,17420,17410,9117
|
|
20240712,144100,47940620050,17410,17420,17420,17410,10343
|
|
20240712,144000,47760522400,17410,17420,17430,17410,6041
|
|
20240712,143900,47655323790,17420,17420,17430,17420,7824
|
|
20240712,143800,47519025020,17420,17420,17430,17420,4726
|
|
20240712,143700,47436694620,17420,17420,17430,17420,6718
|
|
20240712,143600,47319662520,17420,17430,17440,17420,8024
|
|
20240712,143500,47179871270,17440,17440,17440,17430,7589
|
|
20240712,143400,47047582890,17440,17450,17460,17440,5885
|
|
20240712,143300,46944921380,17450,17440,17480,17440,13552
|
|
20240712,143200,46708352050,17440,17450,17460,17440,5629
|
|
20240712,143100,46610149930,17450,17440,17460,17440,4719
|
|
20240712,143000,46527815600,17440,17440,17450,17430,4845
|
|
20240712,142900,46443315470,17450,17430,17470,17430,10374
|
|
20240712,142800,46262323980,17430,17430,17440,17420,7725
|
|
20240712,142700,46127671060,17430,17430,17440,17430,5873
|
|
20240712,142600,46025287250,17430,17450,17460,17430,5116
|
|
20240712,142500,45936057170,17460,17420,17460,17410,10076
|
|
20240712,142400,45760380740,17430,17420,17430,17410,13479
|
|
20240712,142300,45525623000,17420,17440,17440,17420,8121
|
|
20240712,142200,45384131410,17430,17440,17450,17430,16400
|
|
20240712,142100,45098216500,17440,17450,17460,17430,17257
|
|
20240712,142000,44797223270,17450,17450,17460,17450,11230
|
|
20240712,141900,44601255200,17450,17460,17470,17450,32373
|
|
20240712,141800,44036260330,17460,17470,17470,17460,6149
|
|
20240712,141700,43928895470,17460,17470,17470,17460,3760
|
|
20240712,141600,43863243450,17470,17460,17470,17460,4942
|
|
20240712,141500,43776952690,17470,17460,17470,17460,5915
|
|
20240712,141400,43673670110,17460,17470,17470,17460,3953
|
|
20240712,141300,43604644610,17460,17470,17470,17460,3362
|
|
20240712,141200,43545941390,17470,17460,17480,17460,5080
|
|
20240712,141100,43457218320,17460,17470,17480,17460,15237
|
|
20240712,141000,43191029710,17470,17470,17480,17470,3700
|
|
20240712,140900,43126388320,17470,17480,17490,17470,2900
|
|
20240712,140800,43075702050,17480,17490,17500,17470,4511
|
|
20240712,140700,42996848670,17490,17480,17490,17460,9893
|
|
20240712,140600,42823963850,17480,17470,17480,17470,6432
|
|
20240712,140500,42711592590,17470,17480,17480,17470,4140
|
|
20240712,140400,42639264000,17470,17470,17480,17470,4990
|
|
20240712,140300,42552072950,17470,17480,17480,17470,3756
|
|
20240712,140200,42486444120,17470,17470,17480,17470,4626
|
|
20240712,140100,42405615800,17470,17470,17480,17470,3220
|
|
20240712,140000,42349359740,17480,17480,17480,17470,4987
|
|
20240712,135900,42262217270,17480,17480,17490,17470,3101
|
|
20240712,135800,42208013910,17480,17480,17490,17470,5028
|
|
20240712,135700,42120126250,17480,17470,17490,17470,8062
|
|
20240712,135600,41979199550,17470,17480,17480,17470,6743
|
|
20240712,135500,41861384730,17470,17480,17490,17470,9300
|
|
20240712,135400,41698834690,17480,17500,17500,17480,7091
|
|
20240712,135300,41574876380,17490,17490,17500,17490,5366
|
|
20240712,135200,41481015240,17490,17490,17500,17490,4676
|
|
20240712,135100,41399218940,17490,17490,17500,17490,5575
|
|
20240712,135000,41301704710,17490,17490,17500,17490,4386
|
|
20240712,134900,41224987130,17490,17500,17500,17490,4055
|
|
20240712,134800,41154059200,17490,17500,17510,17490,15557
|
|
20240712,134700,40881780490,17500,17500,17510,17500,12976
|
|
20240712,134600,40654688960,17510,17510,17510,17500,3931
|
|
20240712,134500,40585894530,17510,17500,17510,17500,4424
|
|
20240712,134400,40508473000,17510,17500,17520,17500,4477
|
|
20240712,134300,40430111690,17500,17500,17510,17500,7491
|
|
20240712,134200,40298969150,17500,17510,17520,17500,12920
|
|
20240712,134100,40072856130,17510,17510,17520,17500,2715
|
|
20240712,134000,40025324560,17520,17510,17520,17500,10971
|
|
20240712,133900,39833304120,17510,17510,17510,17500,5019
|
|
20240712,133800,39745458220,17510,17510,17520,17500,3924
|
|
20240712,133700,39676773160,17510,17510,17510,17500,4392
|
|
20240712,133600,39599891730,17510,17510,17520,17500,5481
|
|
20240712,133500,39503948420,17500,17500,17510,17500,3161
|
|
20240712,133400,39448627120,17500,17520,17520,17500,7289
|
|
20240712,133300,39321031810,17510,17520,17520,17510,3393
|
|
20240712,133200,39261619730,17510,17510,17520,17500,2469
|
|
20240712,133100,39218387870,17510,17510,17520,17510,4245
|
|
20240712,133000,39144056550,17510,17520,17520,17510,2663
|
|
20240712,132900,39097423280,17510,17520,17520,17510,3534
|
|
20240712,132800,39035528890,17520,17510,17530,17510,2892
|
|
20240712,132700,38984871940,17520,17520,17520,17510,3960
|
|
20240712,132600,38915521590,17510,17510,17520,17510,3055
|
|
20240712,132500,38862018150,17510,17510,17520,17500,3633
|
|
20240712,132400,38798403560,17510,17510,17520,17500,7214
|
|
20240712,132300,38672093220,17510,17510,17510,17500,4208
|
|
20240712,132200,38598432000,17510,17510,17600,17510,8227
|
|
20240712,132100,38454132000,17510,17510,17520,17500,10576
|
|
20240712,132000,38268952130,17510,17510,17600,17510,11237
|
|
20240712,131900,38071760250,17510,17520,17560,17510,8358
|
|
20240712,131800,37925256610,17520,17500,17560,17500,13727
|
|
20240712,131700,37684852270,17510,17500,17510,17500,9975
|
|
20240712,131600,37510284180,17500,17500,17520,17500,14562
|
|
20240712,131500,37255407620,17500,17510,17520,17500,15368
|
|
20240712,131400,36986336270,17510,17520,17520,17510,4497
|
|
20240712,131300,36907574200,17520,17520,17520,17510,2014
|
|
20240712,131200,36872300680,17520,17510,17520,17510,7121
|
|
20240712,131100,36747568670,17510,17520,17520,17510,4730
|
|
20240712,131000,36664742510,17510,17520,17530,17510,8470
|
|
20240712,130900,36516351200,17530,17530,17530,17520,2166
|
|
20240712,130800,36478397050,17530,17530,17530,17520,4148
|
|
20240712,130700,36405721030,17530,17520,17530,17520,3398
|
|
20240712,130600,36346177810,17530,17530,17540,17520,2548
|
|
20240712,130500,36301514420,17540,17540,17550,17530,7280
|
|
20240712,130400,36173870610,17540,17540,17550,17540,2113
|
|
20240712,130300,36136802580,17540,17530,17550,17530,4012
|
|
20240712,130200,36066451500,17530,17540,17550,17530,4027
|
|
20240712,130100,35995829010,17540,17540,17550,17530,2259
|
|
20240712,130000,35956217260,17540,17540,17550,17530,3011
|
|
20240712,125900,35903407300,17530,17540,17550,17530,2714
|
|
20240712,125800,35855821820,17540,17540,17540,17530,3331
|
|
20240712,125700,35797425560,17540,17530,17540,17530,3061
|
|
20240712,125600,35743745420,17530,17530,17530,17520,2953
|
|
20240712,125500,35691996960,17530,17530,17540,17520,5107
|
|
20240712,125400,35602473580,17540,17530,17540,17530,1518
|
|
20240712,125300,35575860070,17540,17540,17540,17530,5446
|
|
20240712,125200,35480384570,17540,17530,17540,17530,3053
|
|
20240712,125100,35426861860,17530,17560,17560,17530,3550
|
|
20240712,125000,35364594920,17540,17550,17560,17540,3766
|
|
20240712,124900,35298522180,17550,17560,17560,17550,2197
|
|
20240712,124800,35259964300,17560,17560,17570,17550,5129
|
|
20240712,124700,35169924890,17570,17560,17570,17560,1990
|
|
20240712,124600,35134974450,17570,17560,17570,17560,2815
|
|
20240712,124500,35085536230,17560,17570,17570,17560,2674
|
|
20240712,124400,35038578440,17560,17570,17580,17560,3474
|
|
20240712,124300,34977556500,17570,17570,17580,17570,1746
|
|
20240712,124200,34946875890,17570,17560,17580,17560,2490
|
|
20240712,124100,34903134640,17570,17570,17570,17560,1412
|
|
20240712,124000,34878329170,17570,17560,17570,17560,3304
|
|
20240712,123900,34820299420,17560,17550,17560,17540,10696
|
|
20240712,123800,34632512210,17550,17540,17550,17530,5859
|
|
20240712,123700,34529720890,17530,17530,17540,17520,4007
|
|
20240712,123600,34459466800,17530,17530,17530,17520,2956
|
|
20240712,123500,34407664560,17520,17510,17520,17510,5791
|
|
20240712,123400,34306222190,17520,17520,17520,17510,2788
|
|
20240712,123300,34257399540,17520,17510,17520,17510,5333
|
|
20240712,123200,34163991930,17510,17520,17520,17510,7699
|
|
20240712,123100,34029175220,17520,17520,17520,17510,3686
|
|
20240712,123000,33964627070,17520,17520,17520,17510,19968
|
|
20240712,122900,33614977470,17520,17530,17530,17510,9742
|
|
20240712,122800,33444296930,17520,17520,17530,17520,8343
|
|
20240712,122700,33298117720,17520,17530,17530,17520,8108
|
|
20240712,122600,33156008370,17530,17530,17540,17520,18932
|
|
20240712,122500,32824275350,17540,17540,17540,17530,10647
|
|
20240712,122400,32637625550,17540,17550,17560,17530,26061
|
|
20240712,122300,32180355310,17550,17550,17560,17550,6715
|
|
20240712,122200,32062505380,17560,17560,17560,17550,6083
|
|
20240712,122100,31955737450,17560,17560,17560,17550,8204
|
|
20240712,122000,31811730330,17550,17560,17570,17550,30873
|
|
20240712,121900,31269622450,17560,17560,17570,17560,6609
|
|
20240712,121800,31153555440,17560,17560,17570,17560,8047
|
|
20240712,121700,31012225870,17560,17570,17570,17560,9502
|
|
20240712,121600,30845297560,17570,17570,17580,17570,5082
|
|
20240712,121500,30756004250,17580,17570,17580,17570,3816
|
|
20240712,121400,30688947610,17570,17570,17580,17570,5342
|
|
20240712,121300,30595075420,17580,17580,17590,17570,8706
|
|
20240712,121200,30442063300,17580,17580,17590,17580,2458
|
|
20240712,121100,30398845510,17590,17580,17590,17580,8659
|
|
20240712,121000,30246617870,17590,17580,17590,17580,4624
|
|
20240712,120900,30165323990,17580,17590,17590,17580,2714
|
|
20240712,120800,30117608980,17580,17590,17590,17580,5142
|
|
20240712,120700,30027204970,17590,17590,17600,17580,14948
|
|
20240712,120600,29764278550,17600,17590,17600,17590,1478
|
|
20240712,120500,29738275700,17590,17600,17600,17590,2255
|
|
20240712,120400,29698598260,17610,17600,17610,17590,7816
|
|
20240712,120300,29561035040,17600,17600,17610,17590,6914
|
|
20240712,120200,29439339960,17600,17590,17600,17590,3854
|
|
20240712,120100,29371524920,17600,17600,17600,17590,5343
|
|
20240712,120000,29277521690,17600,17600,17600,17590,4659
|
|
20240712,115900,29195547840,17600,17600,17610,17590,11138
|
|
20240712,115800,28999538750,17610,17610,17610,17600,3848
|
|
20240712,115700,28931798970,17600,17610,17610,17600,4901
|
|
20240712,115600,28845527560,17610,17600,17610,17600,4485
|
|
20240712,115500,28766586810,17600,17620,17620,17600,8646
|
|
20240712,115400,28614370320,17610,17610,17620,17610,1959
|
|
20240712,115300,28579866250,17620,17610,17620,17610,2696
|
|
20240712,115200,28532383560,17610,17610,17620,17610,2747
|
|
20240712,115100,28484004870,17620,17620,17620,17610,1944
|
|
20240712,115000,28449760140,17630,17610,17630,17610,6753
|
|
20240712,114900,28330782440,17620,17610,17620,17610,2973
|
|
20240712,114800,28278422900,17620,17620,17620,17610,1532
|
|
20240712,114700,28251442750,17610,17620,17620,17610,3655
|
|
20240712,114600,28187071100,17610,17610,17620,17610,3600
|
|
20240712,114500,28123672810,17610,17600,17620,17600,4445
|
|
20240712,114400,28045401220,17610,17610,17610,17600,2209
|
|
20240712,114300,28006520050,17610,17600,17610,17600,3594
|
|
20240712,114200,27943250990,17600,17610,17610,17600,6569
|
|
20240712,114100,27827615950,17600,17610,17610,17600,14011
|
|
20240712,114000,27581010410,17610,17600,17610,17600,3768
|
|
20240712,113900,27514681570,17600,17610,17620,17600,4238
|
|
20240712,113800,27440046010,17610,17610,17620,17610,3685
|
|
20240712,113700,27375138120,17610,17620,17620,17610,5431
|
|
20240712,113600,27279496230,17620,17610,17620,17610,2522
|
|
20240712,113500,27235079890,17610,17630,17630,17610,4548
|
|
20240712,113400,27154946200,17620,17630,17640,17620,11563
|
|
20240712,113300,26951095510,17630,17630,17640,17630,2107
|
|
20240712,113200,26913938400,17630,17640,17640,17630,4163
|
|
20240712,113100,26840538390,17640,17630,17650,17620,4816
|
|
20240712,113000,26755633790,17630,17610,17630,17610,1990
|
|
20240712,112900,26720572440,17610,17620,17620,17610,6193
|
|
20240712,112800,26611498630,17620,17610,17620,17610,3821
|
|
20240712,112700,26544197850,17620,17610,17620,17610,2004
|
|
20240712,112600,26508900970,17610,17620,17620,17610,2580
|
|
20240712,112500,26463463440,17610,17610,17630,17610,9747
|
|
20240712,112400,26291776860,17610,17610,17620,17610,3958
|
|
20240712,112300,26222070610,17620,17610,17620,17610,3555
|
|
20240712,112200,26159463090,17610,17610,17620,17610,3061
|
|
20240712,112100,26105554740,17620,17620,17620,17610,2537
|
|
20240712,112000,26060873780,17610,17610,17620,17600,13727
|
|
20240712,111900,25819180340,17620,17620,17630,17610,8318
|
|
20240712,111800,25672643910,17620,17620,17630,17620,2220
|
|
20240712,111700,25633520320,17620,17630,17640,17620,4253
|
|
20240712,111600,25558553090,17640,17640,17640,17630,3724
|
|
20240712,111500,25492892590,17640,17620,17640,17620,4362
|
|
20240712,111400,25415992810,17630,17630,17630,17620,2229
|
|
20240712,111300,25376715260,17630,17630,17640,17630,4395
|
|
20240712,111200,25299226050,17630,17630,17640,17630,1911
|
|
20240712,111100,25265528950,17630,17630,17640,17620,4663
|
|
20240712,111000,25183328940,17640,17640,17650,17630,5604
|
|
20240712,110900,25084497770,17630,17630,17640,17630,4617
|
|
20240712,110800,25003092910,17630,17630,17630,17620,4598
|
|
20240712,110700,24922046910,17620,17620,17630,17610,4416
|
|
20240712,110600,24844247930,17620,17610,17620,17600,4727
|
|
20240712,110500,24761003440,17600,17610,17610,17600,7487
|
|
20240712,110400,24629206360,17600,17600,17620,17600,18345
|
|
20240712,110300,24306223990,17600,17610,17620,17600,22766
|
|
20240712,110200,23905375580,17620,17630,17630,17610,11464
|
|
20240712,110100,23703400360,17620,17640,17640,17620,11697
|
|
20240712,110000,23497236680,17630,17630,17640,17630,7225
|
|
20240712,105900,23369832200,17630,17640,17640,17630,2334
|
|
20240712,105800,23328675970,17630,17650,17650,17630,6286
|
|
20240712,105700,23217796030,17650,17650,17650,17640,3778
|
|
20240712,105600,23151148110,17640,17630,17650,17630,7056
|
|
20240712,105500,23026696780,17630,17650,17650,17630,5869
|
|
20240712,105400,22923221650,17640,17640,17650,17630,4595
|
|
20240712,105300,22842166020,17630,17650,17650,17620,16660
|
|
20240712,105200,22548362460,17640,17650,17650,17640,2797
|
|
20240712,105100,22499019690,17650,17650,17650,17640,3194
|
|
20240712,105000,22442670560,17640,17650,17660,17640,4989
|
|
20240712,104900,22354651120,17660,17660,17670,17640,14879
|
|
20240712,104800,22092045930,17670,17650,17670,17650,6958
|
|
20240712,104700,21969212330,17650,17650,17660,17640,4659
|
|
20240712,104600,21886985270,17640,17630,17660,17630,8284
|
|
20240712,104500,21740806580,17640,17640,17650,17630,6119
|
|
20240712,104400,21632872070,17630,17640,17650,17630,7908
|
|
20240712,104300,21493364800,17650,17630,17650,17620,9298
|
|
20240712,104200,21329388010,17640,17630,17650,17620,20173
|
|
20240712,104100,20973796990,17630,17670,17680,17630,20270
|
|
20240712,104000,20615961610,17670,17680,17680,17670,6432
|
|
20240712,103900,20502258180,17680,17690,17690,17670,13559
|
|
20240712,103800,20262531030,17680,17710,17720,17670,41793
|
|
20240712,103700,19523063740,17720,17720,17730,17710,15646
|
|
20240712,103600,19245939040,17730,17740,17750,17720,25985
|
|
20240712,103500,18785214740,17740,17750,17750,17740,7300
|
|
20240712,103400,18655685470,17740,17740,17750,17730,3797
|
|
20240712,103300,18588321700,17740,17740,17740,17730,5438
|
|
20240712,103200,18491884470,17740,17740,17750,17730,15371
|
|
20240712,103100,18219245970,17740,17750,17750,17740,11527
|
|
20240712,103000,18014741590,17750,17770,17780,17750,21772
|
|
20240712,102900,17628168510,17770,17760,17780,17760,6429
|
|
20240712,102800,17513932490,17760,17760,17770,17750,17247
|
|
20240712,102700,17207629440,17760,17800,17800,17750,28277
|
|
20240712,102600,16705353450,17790,17790,17800,17770,12692
|
|
20240712,102500,16479600270,17770,17770,17790,17760,9244
|
|
20240712,102400,16315404690,17760,17810,17810,17760,18266
|
|
20240712,102300,15990669320,17800,17820,17820,17780,27972
|
|
20240712,102200,15492743280,17810,17820,17820,17800,8160
|
|
20240712,102100,15347423030,17810,17820,17840,17810,18830
|
|
20240712,102000,15011869980,17830,17850,17850,17820,13524
|
|
20240712,101900,14770709330,17840,17880,17880,17840,20143
|
|
20240712,101800,14411111680,17880,17880,17880,17870,4684
|
|
20240712,101700,14327403300,17870,17890,17890,17870,2402
|
|
20240712,101600,14284447730,17880,17890,17900,17870,3766
|
|
20240712,101500,14217100730,17900,17890,17910,17880,3749
|
|
20240712,101400,14150005850,17890,17880,17890,17880,1424
|
|
20240712,101300,14124542800,17880,17880,17890,17880,2359
|
|
20240712,101200,14082348460,17880,17900,17900,17880,3745
|
|
20240712,101100,14015366920,17900,17890,17910,17890,2231
|
|
20240712,101000,13975436490,17890,17880,17900,17860,5558
|
|
20240712,100900,13876093400,17880,17900,17900,17870,3217
|
|
20240712,100800,13818588420,17890,17890,17900,17870,12548
|
|
20240712,100700,13594187470,17900,17910,17910,17890,2697
|
|
20240712,100600,13545909680,17910,17940,17940,17900,1663
|
|
20240712,100500,13516113320,17920,17890,17940,17880,6985
|
|
20240712,100400,13391057550,17890,17920,17920,17880,5668
|
|
20240712,100300,13289647870,17910,17920,17930,17900,4985
|
|
20240712,100200,13200367290,17930,17930,17940,17920,3049
|
|
20240712,100100,13145708750,17940,17980,17980,17940,18543
|
|
20240712,100000,12812705000,17970,17990,17990,17970,2926
|
|
20240712,095900,12760090600,17990,17990,18000,17990,4785
|
|
20240712,095800,12673996310,17990,18010,18010,17970,11661
|
|
20240712,095700,12464238200,18010,18010,18010,17990,8422
|
|
20240712,095600,12312629280,18010,18030,18040,18000,4778
|
|
20240712,095500,12226544490,18040,18040,18040,18030,5036
|
|
20240712,095400,12135722060,18040,18030,18040,18000,10860
|
|
20240712,095300,11939980360,18030,18030,18030,18020,2797
|
|
20240712,095200,11889564580,18020,17990,18030,17990,10432
|
|
20240712,095100,11701735290,17980,17970,17990,17970,2202
|
|
20240712,095000,11662134800,17980,18010,18010,17970,3009
|
|
20240712,094900,11608003300,18000,18020,18030,18000,9097
|
|
20240712,094800,11444149050,18030,18030,18030,18020,2143
|
|
20240712,094700,11405520670,18030,18040,18040,18020,3905
|
|
20240712,094600,11335117300,18030,18040,18040,18030,6769
|
|
20240712,094500,11213067650,18040,18000,18050,18000,27490
|
|
20240712,094400,10717535060,18000,17970,18000,17960,5645
|
|
20240712,094300,10616037530,17970,17970,17990,17960,8396
|
|
20240712,094200,10465119790,17970,17970,17980,17960,3967
|
|
20240712,094100,10393834810,17970,17970,17980,17970,4879
|
|
20240712,094000,10306156350,17980,17990,17990,17970,4564
|
|
20240712,093900,10224081560,18000,17980,18000,17970,7426
|
|
20240712,093800,10090545170,17980,17990,17990,17970,7395
|
|
20240712,093700,9957565980,17990,17980,17990,17980,3452
|
|
20240712,093600,9895486220,17990,17990,17990,17970,7956
|
|
20240712,093500,9752445710,17980,17980,18000,17980,11406
|
|
20240712,093400,9547257270,17990,17980,17990,17980,3114
|
|
20240712,093300,9491252170,17980,18000,18000,17980,9032
|
|
20240712,093200,9328774210,18000,18000,18000,17990,1575
|
|
20240712,093100,9300434590,18000,18010,18020,17990,7827
|
|
20240712,093000,9159539770,18010,17990,18020,17990,11900
|
|
20240712,092900,8945302260,17990,17980,18000,17980,18771
|
|
20240712,092800,8607553330,17980,17980,18000,17970,9228
|
|
20240712,092700,8441593130,17980,17960,17990,17940,12280
|
|
20240712,092600,8220925170,17960,17960,17970,17920,12428
|
|
20240712,092500,7997794190,17960,17900,17970,17900,9304
|
|
20240712,092400,7830855740,17900,17930,17950,17890,7991
|
|
20240712,092300,7687632980,17940,17880,17940,17880,10333
|
|
20240712,092200,7502680290,17880,17860,17890,17830,20557
|
|
20240712,092100,7135488450,17860,17870,17880,17840,15276
|
|
20240712,092000,6862714020,17870,17880,17880,17870,8582
|
|
20240712,091900,6709333440,17870,17890,17900,17870,12662
|
|
20240712,091800,6482912540,17900,17900,17920,17890,10147
|
|
20240712,091700,6301247960,17900,17910,17910,17890,6304
|
|
20240712,091600,6188415280,17910,17940,17940,17900,12532
|
|
20240712,091500,5963853340,17930,17980,17980,17930,7114
|
|
20240712,091400,5836208050,17980,17980,17990,17960,4390
|
|
20240712,091300,5757300240,17970,17990,18000,17970,9697
|
|
20240712,091200,5582919130,17990,17980,18000,17980,8380
|
|
20240712,091100,5432131400,17980,17930,17980,17930,24577
|
|
20240712,091000,4991071730,17940,17950,17960,17940,8337
|
|
20240712,090900,4841464080,17950,17950,17960,17940,8252
|
|
20240712,090800,4693319190,17950,17980,17980,17940,7871
|
|
20240712,090700,4551955950,17990,18000,18000,17970,16414
|
|
20240712,090600,4256703630,18000,18020,18020,17980,18482
|
|
20240712,090500,3924071250,18020,18020,18030,17990,15806
|
|
20240712,090400,3639299260,18020,18040,18040,17990,11001
|
|
20240712,090300,3441101420,18020,18000,18060,17990,21812
|
|
20240712,090200,3048261940,18000,17880,18030,17860,35596
|
|
20240712,090100,2409788230,17880,17830,17980,17750,36457
|
|
20240712,090000,1759159600,17860,17830,17880,17790,95876
|