593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185000,2529773280,9640,9640,9640,9640,2735
|
|
20240712,184900,2529773280,9640,9640,9640,9640,0
|
|
20240712,184800,2529773280,9640,9640,9640,9640,0
|
|
20240712,184700,2529773280,9640,9640,9640,9640,0
|
|
20240712,184600,2529773280,9640,9640,9640,9640,0
|
|
20240712,184500,2529773280,9640,9640,9640,9640,0
|
|
20240712,184400,2529773280,9640,9640,9640,9640,0
|
|
20240712,184300,2529773280,9640,9640,9640,9640,0
|
|
20240712,184200,2529773280,9640,9640,9640,9640,0
|
|
20240712,184100,2529773280,9640,9640,9640,9640,0
|
|
20240712,184000,2529773280,9640,9640,9640,9640,0
|
|
20240712,183900,2529773280,9640,9640,9640,9640,0
|
|
20240712,183800,2529773280,9640,9640,9640,9640,0
|
|
20240712,183700,2529773280,9640,9640,9640,9640,0
|
|
20240712,183600,2529773280,9640,9640,9640,9640,0
|
|
20240712,183500,2529773280,9640,9640,9640,9640,0
|
|
20240712,183400,2529773280,9640,9640,9640,9640,0
|
|
20240712,183300,2529773280,9640,9640,9640,9640,0
|
|
20240712,183200,2529773280,9640,9640,9640,9640,0
|
|
20240712,183100,2529773280,9640,9640,9640,9640,0
|
|
20240712,183000,2529773280,9640,9640,9640,9640,0
|
|
20240712,182900,2529773280,9640,9640,9640,9640,0
|
|
20240712,182800,2529773280,9640,9640,9640,9640,0
|
|
20240712,182700,2529773280,9640,9640,9640,9640,0
|
|
20240712,182600,2529773280,9640,9640,9640,9640,0
|
|
20240712,182500,2529773280,9640,9640,9640,9640,0
|
|
20240712,182400,2529773280,9640,9640,9640,9640,0
|
|
20240712,182300,2529773280,9640,9640,9640,9640,0
|
|
20240712,182200,2529773280,9640,9640,9640,9640,0
|
|
20240712,182100,2529773280,9640,9640,9640,9640,0
|
|
20240712,182000,2529773280,9640,9640,9640,9640,2735
|
|
20240712,181900,2529773280,9640,9640,9640,9640,0
|
|
20240712,181800,2529773280,9640,9640,9640,9640,0
|
|
20240712,181700,2529773280,9640,9640,9640,9640,0
|
|
20240712,181600,2529773280,9640,9640,9640,9640,0
|
|
20240712,181500,2529773280,9640,9640,9640,9640,0
|
|
20240712,181400,2529773280,9640,9640,9640,9640,0
|
|
20240712,181300,2529773280,9640,9640,9640,9640,0
|
|
20240712,181200,2529773280,9640,9640,9640,9640,0
|
|
20240712,181100,2529773280,9640,9640,9640,9640,0
|
|
20240712,181000,2529773280,9640,9640,9640,9640,0
|
|
20240712,180900,2529773280,9640,9640,9640,9640,0
|
|
20240712,180800,2529773280,9640,9640,9640,9640,0
|
|
20240712,180700,2529773280,9640,9640,9640,9640,0
|
|
20240712,180600,2529773280,9640,9640,9640,9640,0
|
|
20240712,180500,2529773280,9640,9640,9640,9640,0
|
|
20240712,180400,2529773280,9640,9640,9640,9640,0
|
|
20240712,180300,2529773280,9640,9640,9640,9640,0
|
|
20240712,180200,2529773280,9640,9640,9640,9640,0
|
|
20240712,180100,2529773280,9640,9640,9640,9640,0
|
|
20240712,180000,2529773280,9640,9640,9640,9640,0
|
|
20240712,175900,2529773280,9640,9640,9640,9640,0
|
|
20240712,175800,2529773280,9640,9640,9640,9640,0
|
|
20240712,175700,2529773280,9640,9640,9640,9640,0
|
|
20240712,175600,2529773280,9640,9640,9640,9640,0
|
|
20240712,175500,2529773280,9640,9640,9640,9640,0
|
|
20240712,175400,2529773280,9640,9640,9640,9640,0
|
|
20240712,175300,2529773280,9640,9640,9640,9640,0
|
|
20240712,175200,2529773280,9640,9640,9640,9640,0
|
|
20240712,175100,2529773280,9640,9640,9640,9640,0
|
|
20240712,175000,2529773280,9640,9640,9640,9640,2735
|
|
20240712,174900,2529773280,9640,9640,9640,9640,0
|
|
20240712,174800,2529773280,9640,9640,9640,9640,0
|
|
20240712,174700,2529773280,9640,9640,9640,9640,0
|
|
20240712,174600,2529773280,9640,9640,9640,9640,0
|
|
20240712,174500,2529773280,9640,9640,9640,9640,0
|
|
20240712,174400,2529773280,9640,9640,9640,9640,0
|
|
20240712,174300,2529773280,9640,9640,9640,9640,0
|
|
20240712,174200,2529773280,9640,9640,9640,9640,0
|
|
20240712,174100,2529773280,9640,9640,9640,9640,0
|
|
20240712,174000,2529773280,9640,9640,9640,9640,0
|
|
20240712,173900,2529773280,9640,9640,9640,9640,0
|
|
20240712,173800,2529773280,9640,9640,9640,9640,0
|
|
20240712,173700,2529773280,9640,9640,9640,9640,0
|
|
20240712,173600,2529773280,9640,9640,9640,9640,0
|
|
20240712,173500,2529773280,9640,9640,9640,9640,0
|
|
20240712,173400,2529773280,9640,9640,9640,9640,0
|
|
20240712,173300,2529773280,9640,9640,9640,9640,0
|
|
20240712,173200,2529773280,9640,9640,9640,9640,0
|
|
20240712,173100,2529773280,9640,9640,9640,9640,0
|
|
20240712,173000,2529773280,9640,9640,9640,9640,0
|
|
20240712,172900,2529773280,9640,9640,9640,9640,0
|
|
20240712,172800,2529773280,9640,9640,9640,9640,0
|
|
20240712,172700,2529773280,9640,9640,9640,9640,0
|
|
20240712,172600,2529773280,9640,9640,9640,9640,0
|
|
20240712,172500,2529773280,9640,9640,9640,9640,0
|
|
20240712,172400,2529773280,9640,9640,9640,9640,0
|
|
20240712,172300,2529773280,9640,9640,9640,9640,0
|
|
20240712,172200,2529773280,9640,9640,9640,9640,0
|
|
20240712,172100,2529773280,9640,9640,9640,9640,0
|
|
20240712,172000,2529773280,9640,9640,9640,9640,2735
|
|
20240712,171900,2529773280,9640,9640,9640,9640,0
|
|
20240712,171800,2529773280,9640,9640,9640,9640,0
|
|
20240712,171700,2529773280,9640,9640,9640,9640,0
|
|
20240712,171600,2529773280,9640,9640,9640,9640,0
|
|
20240712,171500,2529773280,9640,9640,9640,9640,0
|
|
20240712,171400,2529773280,9640,9640,9640,9640,0
|
|
20240712,171300,2529773280,9640,9640,9640,9640,0
|
|
20240712,171200,2529773280,9640,9640,9640,9640,0
|
|
20240712,171100,2529773280,9640,9640,9640,9640,0
|
|
20240712,171000,2529773280,9640,9640,9640,9640,0
|
|
20240712,170900,2529773280,9640,9640,9640,9640,0
|
|
20240712,170800,2529773280,9640,9640,9640,9640,0
|
|
20240712,170700,2529773280,9640,9640,9640,9640,0
|
|
20240712,170600,2529773280,9640,9640,9640,9640,0
|
|
20240712,170500,2529773280,9640,9640,9640,9640,0
|
|
20240712,170400,2529773280,9640,9640,9640,9640,0
|
|
20240712,170300,2529773280,9640,9640,9640,9640,0
|
|
20240712,170200,2529773280,9640,9640,9640,9640,0
|
|
20240712,170100,2529773280,9640,9640,9640,9640,0
|
|
20240712,170000,2529773280,9640,9640,9640,9640,0
|
|
20240712,165900,2529773280,9640,9640,9640,9640,0
|
|
20240712,165800,2529773280,9640,9640,9640,9640,0
|
|
20240712,165700,2529773280,9640,9640,9640,9640,0
|
|
20240712,165600,2529773280,9640,9640,9640,9640,0
|
|
20240712,165500,2529773280,9640,9640,9640,9640,0
|
|
20240712,165400,2529773280,9640,9640,9640,9640,0
|
|
20240712,165300,2529773280,9640,9640,9640,9640,0
|
|
20240712,165200,2529773280,9640,9640,9640,9640,0
|
|
20240712,165100,2529773280,9640,9640,9640,9640,0
|
|
20240712,165000,2529773280,9640,9640,9640,9640,2735
|
|
20240712,164900,2529773280,9640,9640,9640,9640,0
|
|
20240712,164800,2529773280,9640,9640,9640,9640,0
|
|
20240712,164700,2529773280,9640,9640,9640,9640,0
|
|
20240712,164600,2529773280,9640,9640,9640,9640,0
|
|
20240712,164500,2529773280,9640,9640,9640,9640,0
|
|
20240712,164400,2529773280,9640,9640,9640,9640,0
|
|
20240712,164300,2529773280,9640,9640,9640,9640,0
|
|
20240712,164200,2529773280,9640,9640,9640,9640,0
|
|
20240712,164100,2529773280,9640,9640,9640,9640,0
|
|
20240712,164000,2529773280,9640,9640,9640,9640,0
|
|
20240712,163900,2529773280,9640,9640,9640,9640,0
|
|
20240712,163800,2529773280,9640,9640,9640,9640,0
|
|
20240712,163700,2529773280,9640,9640,9640,9640,0
|
|
20240712,163600,2529773280,9640,9640,9640,9640,0
|
|
20240712,163500,2529773280,9640,9640,9640,9640,0
|
|
20240712,163400,2529773280,9640,9640,9640,9640,0
|
|
20240712,163300,2529773280,9640,9640,9640,9640,0
|
|
20240712,163200,2529773280,9640,9640,9640,9640,0
|
|
20240712,163100,2529773280,9640,9640,9640,9640,0
|
|
20240712,163000,2529773280,9640,9640,9640,9640,0
|
|
20240712,162900,2529773280,9640,9640,9640,9640,0
|
|
20240712,162800,2529773280,9640,9640,9640,9640,0
|
|
20240712,162700,2529773280,9640,9640,9640,9640,0
|
|
20240712,162600,2529773280,9640,9640,9640,9640,0
|
|
20240712,162500,2529773280,9640,9640,9640,9640,0
|
|
20240712,162400,2529773280,9640,9640,9640,9640,0
|
|
20240712,162300,2529773280,9640,9640,9640,9640,0
|
|
20240712,162200,2529773280,9640,9640,9640,9640,0
|
|
20240712,162100,2529773280,9640,9640,9640,9640,0
|
|
20240712,162000,2529773280,9640,9640,9640,9640,2735
|
|
20240712,161900,2529773280,9640,9640,9640,9640,0
|
|
20240712,161800,2529773280,9640,9640,9640,9640,0
|
|
20240712,161700,2529773280,9640,9640,9640,9640,0
|
|
20240712,161600,2529773280,9640,9640,9640,9640,0
|
|
20240712,161500,2529773280,9640,9640,9640,9640,0
|
|
20240712,161400,2529773280,9640,9640,9640,9640,0
|
|
20240712,161300,2529773280,9640,9640,9640,9640,0
|
|
20240712,161200,2529773280,9640,9640,9640,9640,0
|
|
20240712,161100,2529773280,9640,9640,9640,9640,0
|
|
20240712,161000,2529773280,9640,9640,9640,9640,0
|
|
20240712,160900,2529773280,9640,9640,9640,9640,0
|
|
20240712,160800,2529773280,9640,9640,9640,9640,0
|
|
20240712,160700,2529773280,9640,9640,9640,9640,0
|
|
20240712,160600,2529773280,9640,9640,9640,9640,0
|
|
20240712,160500,2529773280,9640,9640,9640,9640,0
|
|
20240712,160400,2529773280,9640,9640,9640,9640,0
|
|
20240712,160300,2529773280,9640,9640,9640,9640,0
|
|
20240712,160200,2529773280,9640,9640,9640,9640,0
|
|
20240712,160100,2529773280,9640,9640,9640,9640,0
|
|
20240712,160000,2529773280,9640,9640,9640,9640,0
|
|
20240712,155900,2529773280,9640,9640,9640,9640,0
|
|
20240712,155800,2529773280,9640,9640,9640,9640,0
|
|
20240712,155700,2529773280,9640,9640,9640,9640,0
|
|
20240712,155600,2529773280,9640,9640,9640,9640,0
|
|
20240712,155500,2529773280,9640,9640,9640,9640,0
|
|
20240712,155400,2529773280,9640,9640,9640,9640,0
|
|
20240712,155300,2529773280,9640,9640,9640,9640,0
|
|
20240712,155200,2529773280,9640,9640,9640,9640,0
|
|
20240712,155100,2529773280,9640,9640,9640,9640,0
|
|
20240712,155000,2529773280,9640,9640,9640,9640,2735
|
|
20240712,154900,2529773280,9640,9640,9640,9640,0
|
|
20240712,154800,2529773280,9640,9640,9640,9640,0
|
|
20240712,154700,2529773280,9640,9640,9640,9640,0
|
|
20240712,154600,2529773280,9640,9640,9640,9640,0
|
|
20240712,154500,2529773280,9640,9640,9640,9640,0
|
|
20240712,154400,2529773280,9640,9640,9640,9640,0
|
|
20240712,154300,2529773280,9640,9640,9640,9640,0
|
|
20240712,154200,2529773280,9640,9640,9640,9640,0
|
|
20240712,154100,2529773280,9640,9640,9640,9640,0
|
|
20240712,154000,2529773280,9640,9640,9640,9640,0
|
|
20240712,153900,2529773280,9640,9640,9640,9640,0
|
|
20240712,153800,2529773280,9640,9640,9640,9640,0
|
|
20240712,153700,2529773280,9640,9640,9640,9640,0
|
|
20240712,153600,2529773280,9640,9640,9640,9640,0
|
|
20240712,153500,2529773280,9640,9640,9640,9640,0
|
|
20240712,153400,2529773280,9640,9640,9640,9640,0
|
|
20240712,153300,2529773280,9640,9640,9640,9640,0
|
|
20240712,153200,2529773280,9640,9640,9640,9640,0
|
|
20240712,153100,2529773280,9640,9640,9640,9640,0
|
|
20240712,153000,2529773280,9640,9640,9640,9640,2735
|
|
20240712,152900,2503407880,9600,9600,9600,9600,0
|
|
20240712,152800,2503407880,9600,9600,9600,9600,0
|
|
20240712,152700,2503407880,9600,9600,9600,9600,0
|
|
20240712,152600,2503407880,9600,9600,9600,9600,0
|
|
20240712,152500,2503407880,9600,9600,9600,9600,0
|
|
20240712,152400,2503407880,9600,9600,9600,9600,0
|
|
20240712,152300,2503407880,9600,9600,9600,9600,0
|
|
20240712,152200,2503407880,9600,9600,9600,9600,0
|
|
20240712,152100,2503407880,9600,9600,9600,9600,0
|
|
20240712,152000,2503407880,9600,9600,9600,9600,0
|
|
20240712,151900,2503407880,9600,9570,9600,9570,937
|
|
20240712,151800,2494419930,9590,9580,9590,9560,522
|
|
20240712,151700,2489418610,9580,9560,9580,9550,740
|
|
20240712,151600,2482350330,9570,9560,9570,9560,412
|
|
20240712,151500,2478411600,9560,9560,9560,9560,1000
|
|
20240712,151400,2468851600,9560,9570,9580,9560,41
|
|
20240712,151300,2468459480,9570,9560,9580,9560,122
|
|
20240712,151200,2467292150,9570,9580,9580,9560,56
|
|
20240712,151100,2466755780,9580,9570,9580,9550,32
|
|
20240712,151000,2466449550,9550,9570,9570,9550,583
|
|
20240712,150900,2460879810,9570,9570,9570,9570,183
|
|
20240712,150800,2459128500,9580,9580,9580,9580,188
|
|
20240712,150700,2457327460,9590,9590,9590,9590,110
|
|
20240712,150600,2456272560,9580,9590,9590,9580,1112
|
|
20240712,150500,2445612670,9600,9600,9600,9600,252
|
|
20240712,150400,2443193470,9610,9610,9610,9610,0
|
|
20240712,150300,2443193470,9610,9620,9620,9610,40
|
|
20240712,150200,2442809060,9610,9620,9620,9610,46
|
|
20240712,150100,2442366740,9610,9610,9610,9610,0
|
|
20240712,150000,2442366740,9610,9620,9620,9610,499
|
|
20240712,145900,2437571170,9610,9610,9610,9600,1321
|
|
20240712,145800,2424881410,9600,9610,9610,9600,21
|
|
20240712,145700,2424679630,9610,9600,9620,9600,349
|
|
20240712,145600,2421326070,9600,9640,9640,9600,83
|
|
20240712,145500,2420529060,9630,9640,9650,9600,7
|
|
20240712,145400,2420461670,9600,9640,9640,9600,961
|
|
20240712,145300,2411216480,9640,9620,9650,9620,10960
|
|
20240712,145200,2305533450,9620,9620,9630,9610,454
|
|
20240712,145100,2301169920,9620,9630,9630,9620,2286
|
|
20240712,145000,2279172440,9630,9620,9630,9620,231
|
|
20240712,144900,2276948260,9620,9610,9630,9610,60
|
|
20240712,144800,2276370580,9620,9620,9620,9620,0
|
|
20240712,144700,2276370580,9620,9610,9630,9610,1036
|
|
20240712,144600,2266409630,9630,9630,9630,9630,18
|
|
20240712,144500,2266236290,9610,9610,9610,9610,103
|
|
20240712,144400,2265246460,9610,9610,9610,9610,386
|
|
20240712,144300,2261537000,9600,9600,9600,9600,15
|
|
20240712,144200,2261393000,9610,9610,9610,9610,40
|
|
20240712,144100,2261008600,9600,9610,9610,9600,210
|
|
20240712,144000,2258992500,9610,9610,9610,9610,159
|
|
20240712,143900,2257464510,9620,9620,9620,9620,531
|
|
20240712,143800,2252356290,9620,9610,9620,9610,446
|
|
20240712,143700,2248069940,9610,9590,9610,9590,257
|
|
20240712,143600,2245600550,9590,9610,9610,9590,502
|
|
20240712,143500,2240776370,9590,9610,9610,9590,323
|
|
20240712,143400,2237673820,9610,9610,9610,9610,0
|
|
20240712,143300,2237673820,9610,9590,9610,9590,12
|
|
20240712,143200,2237558720,9630,9630,9630,9630,0
|
|
20240712,143100,2237558720,9630,9600,9630,9590,124
|
|
20240712,143000,2236365800,9590,9590,9590,9590,17
|
|
20240712,142900,2236202770,9590,9580,9590,9570,407
|
|
20240712,142800,2232304060,9580,9580,9580,9580,59
|
|
20240712,142700,2231738840,9580,9580,9580,9580,2
|
|
20240712,142600,2231719680,9580,9570,9580,9550,210
|
|
20240712,142500,2229711980,9580,9590,9590,9580,31
|
|
20240712,142400,2229414900,9590,9590,9590,9590,0
|
|
20240712,142300,2229414900,9590,9600,9600,9590,62
|
|
20240712,142200,2228819920,9590,9590,9600,9590,189
|
|
20240712,142100,2227007290,9590,9590,9600,9590,235
|
|
20240712,142000,2224751640,9540,9600,9610,9530,2265
|
|
20240712,141900,2203131300,9620,9600,9620,9570,1371
|
|
20240712,141800,2189983440,9600,9620,9620,9600,2926
|
|
20240712,141700,2161880580,9620,9620,9620,9620,10
|
|
20240712,141600,2161784380,9620,9620,9620,9620,59
|
|
20240712,141500,2161216800,9630,9630,9630,9630,410
|
|
20240712,141400,2157268500,9630,9630,9630,9630,501
|
|
20240712,141300,2152443870,9630,9630,9630,9630,0
|
|
20240712,141200,2152443870,9630,9640,9640,9630,103
|
|
20240712,141100,2151451950,9610,9610,9610,9610,0
|
|
20240712,141000,2151451950,9610,9650,9650,9610,301
|
|
20240712,140900,2148559300,9660,9640,9660,9600,3588
|
|
20240712,140800,2114035870,9640,9650,9650,9640,1300
|
|
20240712,140700,2101497870,9650,9650,9650,9650,20
|
|
20240712,140600,2101304870,9650,9650,9650,9650,20
|
|
20240712,140500,2101111870,9650,9660,9660,9650,53
|
|
20240712,140400,2100600410,9660,9650,9660,9650,419
|
|
20240712,140300,2096557010,9650,9660,9660,9650,12
|
|
20240712,140200,2096441170,9650,9650,9650,9650,1
|
|
20240712,140100,2096431520,9650,9670,9670,9650,1711
|
|
20240712,140000,2079908070,9670,9650,9670,9650,361
|
|
20240712,135900,2076417460,9660,9650,9670,9650,802
|
|
20240712,135800,2068664160,9660,9660,9670,9660,181
|
|
20240712,135700,2066915500,9660,9670,9670,9660,7
|
|
20240712,135600,2066847860,9670,9670,9670,9670,5
|
|
20240712,135500,2066799510,9670,9670,9670,9670,109
|
|
20240712,135400,2065745480,9670,9670,9670,9670,179
|
|
20240712,135300,2064014550,9670,9650,9670,9630,1439
|
|
20240712,135200,2050113920,9630,9640,9640,9630,480
|
|
20240712,135100,2045489720,9630,9630,9630,9630,4
|
|
20240712,135000,2045451200,9640,9640,9650,9640,34
|
|
20240712,134900,2045123390,9640,9640,9640,9640,181
|
|
20240712,134800,2043378550,9640,9650,9650,9640,560
|
|
20240712,134700,2037979550,9620,9630,9630,9620,3623
|
|
20240712,134600,2003123510,9630,9650,9650,9630,104
|
|
20240712,134500,2002121970,9650,9650,9650,9650,5
|
|
20240712,134400,2002073720,9660,9640,9660,9630,523
|
|
20240712,134300,1997033360,9660,9660,9660,9660,1
|
|
20240712,134200,1997023700,9670,9660,9670,9660,1000
|
|
20240712,134100,1987356000,9650,9640,9650,9640,214
|
|
20240712,134000,1985292970,9660,9650,9660,9650,206
|
|
20240712,133900,1983303060,9660,9660,9660,9660,9
|
|
20240712,133800,1983216120,9670,9670,9670,9650,606
|
|
20240712,133700,1977366250,9680,9680,9680,9680,11
|
|
20240712,133600,1977259770,9680,9660,9680,9660,487
|
|
20240712,133500,1972554320,9660,9660,9660,9660,15
|
|
20240712,133400,1972409420,9660,9660,9660,9660,8
|
|
20240712,133300,1972332140,9660,9680,9680,9660,1055
|
|
20240712,133200,1962120780,9680,9670,9680,9670,1006
|
|
20240712,133100,1952384880,9680,9690,9690,9670,364
|
|
20240712,133000,1948864500,9690,9670,9690,9670,663
|
|
20240712,132900,1942447550,9660,9660,9660,9660,54
|
|
20240712,132800,1941925910,9660,9670,9670,9660,486
|
|
20240712,132700,1937226390,9670,9670,9680,9670,417
|
|
20240712,132600,1933193000,9670,9660,9670,9650,773
|
|
20240712,132500,1925725420,9660,9660,9660,9650,234
|
|
20240712,132400,1923466220,9660,9660,9660,9660,1
|
|
20240712,132300,1923456560,9660,9660,9660,9650,295
|
|
20240712,132200,1920609580,9650,9650,9660,9650,1363
|
|
20240712,132100,1907455560,9650,9630,9650,9620,158
|
|
20240712,132000,1905934960,9660,9650,9660,9650,203
|
|
20240712,131900,1903975990,9660,9660,9660,9660,173
|
|
20240712,131800,1902304810,9660,9650,9660,9650,857
|
|
20240712,131700,1894029430,9650,9610,9650,9610,71
|
|
20240712,131600,1893347080,9650,9670,9670,9610,1760
|
|
20240712,131500,1876412480,9670,9650,9680,9640,690
|
|
20240712,131400,1869756620,9700,9700,9700,9700,0
|
|
20240712,131300,1869756620,9700,9700,9700,9640,2242
|
|
20240712,131200,1848081650,9670,9700,9700,9670,187
|
|
20240712,131100,1846272940,9700,9700,9710,9680,3025
|
|
20240712,131000,1816929820,9690,9690,9710,9680,2737
|
|
20240712,130900,1790399150,9700,9710,9710,9690,2574
|
|
20240712,130800,1765435000,9690,9690,9710,9690,3568
|
|
20240712,130700,1730828210,9690,9680,9690,9680,1895
|
|
20240712,130600,1712471050,9680,9670,9680,9670,191
|
|
20240712,130500,1710623950,9670,9630,9680,9630,529
|
|
20240712,130400,1705517430,9680,9650,9680,9630,849
|
|
20240712,130300,1697337570,9680,9670,9680,9650,274
|
|
20240712,130200,1694689040,9680,9690,9690,9650,88
|
|
20240712,130100,1693837720,9700,9690,9700,9660,3447
|
|
20240712,130000,1660410260,9690,9690,9690,9680,514
|
|
20240712,125900,1655429610,9690,9690,9700,9680,978
|
|
20240712,125800,1645946960,9700,9700,9720,9690,3582
|
|
20240712,125700,1611204680,9700,9640,9700,9640,4370
|
|
20240712,125600,1568853620,9620,9640,9650,9620,70
|
|
20240712,125500,1568179520,9650,9630,9650,9630,213
|
|
20240712,125400,1566128290,9630,9660,9660,9600,733
|
|
20240712,125300,1559064020,9650,9680,9690,9650,326
|
|
20240712,125200,1555911390,9690,9700,9700,9670,1247
|
|
20240712,125100,1543829090,9710,9700,9720,9700,4540
|
|
20240712,125000,1499785030,9710,9730,9750,9670,2974
|
|
20240712,124900,1470860990,9750,9670,9750,9670,4647
|
|
20240712,124800,1425654790,9720,9640,9720,9610,9398
|
|
20240712,124700,1334608550,9620,9610,9650,9600,3527
|
|
20240712,124600,1300662910,9600,9590,9610,9540,5261
|
|
20240712,124500,1250167090,9590,9540,9600,9510,7048
|
|
20240712,124400,1182763320,9530,9510,9530,9510,5601
|
|
20240712,124300,1129440630,9500,9510,9510,9480,52
|
|
20240712,124200,1128946540,9510,9510,9520,9500,1778
|
|
20240712,124100,1112036050,9510,9500,9510,9490,612
|
|
20240712,124000,1106222130,9470,9490,9500,9470,230
|
|
20240712,123900,1104039900,9500,9460,9500,9460,521
|
|
20240712,123800,1099096190,9490,9490,9490,9460,69
|
|
20240712,123700,1098443330,9490,9460,9490,9450,607
|
|
20240712,123600,1092694550,9480,9480,9480,9480,31
|
|
20240712,123500,1092400670,9440,9450,9450,9440,858
|
|
20240712,123400,1084300040,9480,9450,9480,9450,143
|
|
20240712,123300,1082948660,9490,9450,9500,9440,837
|
|
20240712,123200,1075042280,9500,9520,9520,9440,333
|
|
20240712,123100,1071889400,9530,9510,9530,9510,1254
|
|
20240712,123000,1059953270,9510,9450,9520,9450,7180
|
|
20240712,122900,991786720,9450,9440,9450,9440,751
|
|
20240712,122800,984697270,9440,9440,9440,9440,20
|
|
20240712,122700,984508470,9440,9430,9440,9430,1913
|
|
20240712,122600,966458860,9430,9410,9430,9410,91
|
|
20240712,122500,965602510,9410,9410,9410,9410,151
|
|
20240712,122400,964181600,9410,9420,9420,9410,138
|
|
20240712,122300,962882670,9430,9420,9430,9420,30
|
|
20240712,122200,962600060,9420,9420,9420,9420,202
|
|
20240712,122100,960697220,9420,9430,9430,9420,39
|
|
20240712,122000,960329830,9420,9420,9430,9410,950
|
|
20240712,121900,951380470,9410,9410,9410,9400,904
|
|
20240712,121800,942876880,9410,9410,9410,9410,1
|
|
20240712,121700,942867470,9410,9410,9410,9410,0
|
|
20240712,121600,942867470,9410,9410,9410,9390,1432
|
|
20240712,121500,929392990,9380,9380,9380,9380,0
|
|
20240712,121400,929392990,9380,9380,9380,9380,220
|
|
20240712,121300,927329390,9390,9390,9390,9390,15
|
|
20240712,121200,927188540,9390,9410,9410,9390,763
|
|
20240712,121100,920023700,9400,9400,9400,9400,160
|
|
20240712,121000,918519700,9390,9390,9390,9390,20
|
|
20240712,120900,918331900,9390,9390,9390,9390,33
|
|
20240712,120800,918022030,9390,9390,9390,9390,40
|
|
20240712,120700,917646430,9390,9390,9390,9390,211
|
|
20240712,120600,915665140,9370,9370,9370,9370,118
|
|
20240712,120500,914559480,9370,9370,9370,9370,9
|
|
20240712,120400,914475150,9360,9360,9360,9360,0
|
|
20240712,120300,914475150,9360,9370,9370,9360,23
|
|
20240712,120200,914259740,9360,9360,9360,9360,40
|
|
20240712,120100,913885340,9360,9340,9360,9330,173
|
|
20240712,120000,912269210,9340,9340,9340,9340,172
|
|
20240712,115900,910662730,9330,9340,9340,9330,337
|
|
20240712,115800,907517570,9360,9360,9360,9360,0
|
|
20240712,115700,907517570,9360,9340,9360,9340,36
|
|
20240712,115600,907180930,9350,9360,9360,9350,99
|
|
20240712,115500,906255240,9350,9350,9350,9350,201
|
|
20240712,115400,904375890,9350,9350,9350,9350,344
|
|
20240712,115300,901159490,9370,9370,9370,9370,29
|
|
20240712,115200,900887760,9370,9360,9370,9360,24
|
|
20240712,115100,900662890,9360,9370,9370,9360,933
|
|
20240712,115000,891929960,9370,9370,9370,9370,3
|
|
20240712,114900,891901850,9360,9360,9360,9360,0
|
|
20240712,114800,891901850,9360,9360,9360,9360,340
|
|
20240712,114700,888719450,9370,9370,9370,9370,32
|
|
20240712,114600,888419610,9370,9370,9370,9370,81
|
|
20240712,114500,887660640,9370,9370,9370,9370,0
|
|
20240712,114400,887660640,9370,9370,9370,9370,133
|
|
20240712,114300,886414430,9370,9370,9370,9370,6
|
|
20240712,114200,886358210,9370,9370,9370,9370,1
|
|
20240712,114100,886348840,9370,9370,9370,9370,12
|
|
20240712,114000,886236400,9370,9370,9370,9370,57
|
|
20240712,113900,885702310,9380,9380,9380,9380,0
|
|
20240712,113800,885702310,9380,9380,9380,9380,0
|
|
20240712,113700,885702310,9380,9380,9380,9380,0
|
|
20240712,113600,885702310,9380,9380,9380,9370,17
|
|
20240712,113500,885542870,9370,9380,9380,9370,30
|
|
20240712,113400,885261730,9370,9370,9370,9370,180
|
|
20240712,113300,883575130,9370,9370,9370,9360,230
|
|
20240712,113200,881420240,9380,9380,9380,9380,984
|
|
20240712,113100,872190320,9390,9380,9390,9380,131
|
|
20240712,113000,870961530,9380,9380,9380,9380,2
|
|
20240712,112900,870942770,9390,9390,9390,9390,149
|
|
20240712,112800,869543660,9390,9390,9390,9390,339
|
|
20240712,112700,866360450,9400,9400,9400,9400,14
|
|
20240712,112600,866228850,9420,9420,9420,9420,51
|
|
20240712,112500,865748430,9420,9420,9420,9420,0
|
|
20240712,112400,865748430,9420,9400,9420,9400,1721
|
|
20240712,112300,849556600,9410,9410,9410,9390,46
|
|
20240712,112200,849124360,9400,9400,9410,9400,135
|
|
20240712,112100,847854030,9410,9410,9410,9410,7
|
|
20240712,112000,847788160,9400,9390,9400,9360,28
|
|
20240712,111900,847525510,9360,9360,9360,9360,0
|
|
20240712,111800,847525510,9360,9360,9360,9360,50
|
|
20240712,111700,847057510,9390,9390,9390,9390,1
|
|
20240712,111600,847048120,9360,9360,9360,9360,0
|
|
20240712,111500,847048120,9360,9360,9360,9360,0
|
|
20240712,111400,847048120,9360,9360,9360,9360,0
|
|
20240712,111300,847048120,9360,9360,9360,9360,0
|
|
20240712,111200,847048120,9360,9360,9360,9360,0
|
|
20240712,111100,847048120,9360,9360,9360,9360,0
|
|
20240712,111000,847048120,9360,9360,9360,9360,0
|
|
20240712,110900,847048120,9360,9360,9360,9360,107
|
|
20240712,110800,846046600,9360,9360,9360,9360,1
|
|
20240712,110700,846037240,9410,9360,9410,9360,113
|
|
20240712,110600,844979410,9360,9410,9410,9360,36
|
|
20240712,110500,844641950,9360,9370,9370,9360,115
|
|
20240712,110400,843565540,9360,9370,9370,9360,261
|
|
20240712,110300,841120500,9380,9380,9380,9380,10
|
|
20240712,110200,841026700,9410,9410,9410,9410,1
|
|
20240712,110100,841017290,9420,9420,9420,9420,0
|
|
20240712,110000,841017290,9420,9410,9420,9410,22
|
|
20240712,105900,840810090,9420,9420,9420,9420,21
|
|
20240712,105800,840612270,9420,9420,9420,9420,10
|
|
20240712,105700,840518070,9420,9420,9420,9420,92
|
|
20240712,105600,839651430,9420,9420,9420,9420,40
|
|
20240712,105500,839274630,9420,9420,9420,9420,0
|
|
20240712,105400,839274630,9420,9420,9420,9420,1
|
|
20240712,105300,839265210,9410,9410,9410,9410,20
|
|
20240712,105200,839077010,9430,9430,9430,9430,0
|
|
20240712,105100,839077010,9430,9370,9430,9370,71
|
|
20240712,105000,838409480,9430,9350,9430,9330,399
|
|
20240712,104900,834678650,9360,9380,9380,9360,187
|
|
20240712,104800,832925110,9430,9410,9430,9410,420
|
|
20240712,104700,828965550,9430,9420,9430,9420,100
|
|
20240712,104600,828022650,9480,9480,9480,9480,0
|
|
20240712,104500,828022650,9480,9480,9480,9480,1
|
|
20240712,104400,828013170,9300,9390,9490,9270,4828
|
|
20240712,104300,782825180,9410,9410,9410,9410,2
|
|
20240712,104200,782806360,9360,9380,9380,9360,507
|
|
20240712,104100,778057720,9380,9380,9380,9380,3
|
|
20240712,104000,778029580,9400,9400,9400,9400,0
|
|
20240712,103900,778029580,9400,9370,9400,9370,1561
|
|
20240712,103800,763362360,9380,9380,9380,9370,21
|
|
20240712,103700,763165480,9370,9390,9390,9370,286
|
|
20240712,103600,760481930,9390,9400,9400,9390,121
|
|
20240712,103500,759345530,9440,9440,9440,9440,100
|
|
20240712,103400,758401530,9440,9440,9440,9360,877
|
|
20240712,103300,750166220,9410,9450,9450,9410,797
|
|
20240712,103200,742634930,9450,9370,9450,9370,1531
|
|
20240712,103100,728252650,9380,9380,9380,9380,0
|
|
20240712,103000,728252650,9380,9390,9390,9380,194
|
|
20240712,102900,726431100,9400,9400,9400,9400,1
|
|
20240712,102800,726421700,9410,9410,9410,9410,0
|
|
20240712,102700,726421700,9410,9390,9410,9390,1501
|
|
20240712,102600,712315050,9390,9380,9390,9350,437
|
|
20240712,102500,708228720,9390,9380,9390,9380,233
|
|
20240712,102400,706043170,9380,9390,9390,9380,286
|
|
20240712,102300,703360310,9390,9380,9390,9380,141
|
|
20240712,102200,702037680,9390,9390,9390,9390,0
|
|
20240712,102100,702037680,9390,9360,9390,9360,318
|
|
20240712,102000,699061170,9380,9390,9390,9360,6
|
|
20240712,101900,699004940,9390,9390,9390,9390,1
|
|
20240712,101800,698995550,9400,9390,9400,9390,9
|
|
20240712,101700,698911030,9390,9350,9390,9350,210
|
|
20240712,101600,696946800,9380,9340,9380,9340,177
|
|
20240712,101500,695292190,9340,9350,9350,9340,278
|
|
20240712,101400,692695660,9390,9390,9400,9320,876
|
|
20240712,101300,684518360,9360,9350,9360,9350,492
|
|
20240712,101200,679913840,9400,9350,9400,9340,222
|
|
20240712,101100,677838960,9350,9370,9370,9350,631
|
|
20240712,101000,671937570,9370,9380,9390,9370,15
|
|
20240712,100900,671796860,9360,9370,9370,9360,384
|
|
20240712,100800,668200610,9370,9380,9380,9370,19
|
|
20240712,100700,668022480,9380,9380,9380,9360,1351
|
|
20240712,100600,655361170,9400,9400,9400,9380,1108
|
|
20240712,100500,644964810,9400,9400,9400,9400,460
|
|
20240712,100400,640640810,9400,9390,9400,9390,638
|
|
20240712,100300,634649960,9400,9440,9440,9400,750
|
|
20240712,100200,627598570,9410,9410,9410,9400,520
|
|
20240712,100100,622709140,9410,9420,9420,9410,230
|
|
20240712,100000,620543720,9450,9450,9450,9440,6
|
|
20240712,095900,620487050,9450,9450,9450,9400,605
|
|
20240712,095800,614786280,9450,9450,9450,9450,29
|
|
20240712,095700,614512230,9460,9460,9460,9400,367
|
|
20240712,095600,611061000,9410,9420,9420,9410,537
|
|
20240712,095500,606007430,9420,9450,9450,9420,137
|
|
20240712,095400,604715510,9410,9410,9410,9410,0
|
|
20240712,095300,604715510,9410,9440,9440,9400,698
|
|
20240712,095200,598141000,9440,9490,9490,9440,1001
|
|
20240712,095100,588646170,9480,9490,9500,9450,952
|
|
20240712,095000,579624040,9510,9500,9510,9460,1313
|
|
20240712,094900,567138580,9450,9500,9510,9450,761
|
|
20240712,094800,559934530,9500,9510,9530,9500,1426
|
|
20240712,094700,546373110,9510,9540,9560,9500,1774
|
|
20240712,094600,529452370,9560,9540,9560,9540,679
|
|
20240712,094500,522972550,9540,9510,9540,9510,647
|
|
20240712,094400,516802350,9510,9530,9550,9510,1477
|
|
20240712,094300,502733040,9520,9490,9540,9490,3673
|
|
20240712,094200,467761960,9470,9440,9490,9440,1827
|
|
20240712,094100,450469840,9440,9440,9440,9440,14
|
|
20240712,094000,450337680,9430,9410,9430,9410,2894
|
|
20240712,093900,423097020,9400,9410,9410,9400,63
|
|
20240712,093800,422504790,9410,9400,9410,9400,696
|
|
20240712,093700,415960850,9410,9400,9410,9400,351
|
|
20240712,093600,412660090,9400,9400,9400,9400,144
|
|
20240712,093500,411306490,9390,9420,9420,9390,1066
|
|
20240712,093400,401288710,9420,9430,9430,9410,78
|
|
20240712,093300,400554410,9410,9430,9440,9410,663
|
|
20240712,093200,394303260,9430,9430,9430,9430,500
|
|
20240712,093100,389588260,9430,9440,9440,9430,13
|
|
20240712,093000,389465590,9440,9440,9440,9440,109
|
|
20240712,092900,388436630,9450,9440,9450,9430,1083
|
|
20240712,092800,378204300,9450,9410,9450,9410,525
|
|
20240712,092700,373253980,9400,9420,9430,9400,138
|
|
20240712,092600,371955240,9420,9430,9430,9420,1078
|
|
20240712,092500,361800300,9430,9420,9430,9410,99
|
|
20240712,092400,360867670,9420,9430,9440,9420,558
|
|
20240712,092300,355602020,9430,9430,9430,9390,1168
|
|
20240712,092200,344597620,9430,9390,9430,9390,5340
|
|
20240712,092100,294378620,9390,9390,9390,9370,1013
|
|
20240712,092000,284868030,9390,9390,9390,9390,6
|
|
20240712,091900,284811690,9370,9360,9400,9360,4304
|
|
20240712,091800,244428050,9370,9370,9370,9330,124
|
|
20240712,091700,243266570,9330,9320,9330,9300,1696
|
|
20240712,091600,227486080,9330,9320,9330,9320,289
|
|
20240712,091500,224790120,9320,9260,9320,9260,682
|
|
20240712,091400,218451960,9260,9260,9300,9250,2621
|
|
20240712,091300,194202320,9260,9280,9280,9250,1613
|
|
20240712,091200,179279140,9280,9300,9310,9280,2410
|
|
20240712,091100,156867090,9310,9300,9320,9290,635
|
|
20240712,091000,150960280,9310,9290,9310,9290,581
|
|
20240712,090900,145557690,9260,9280,9290,9260,758
|
|
20240712,090800,138523570,9300,9260,9300,9230,2704
|
|
20240712,090700,113510460,9250,9250,9310,9230,1288
|
|
20240712,090600,101584300,9210,9200,9240,9190,1532
|
|
20240712,090500,87494870,9200,9200,9250,9200,816
|
|
20240712,090400,79986750,9180,9240,9250,9180,2098
|
|
20240712,090300,60662160,9250,9290,9290,9250,963
|
|
20240712,090200,51749870,9290,9330,9330,9290,2809
|
|
20240712,090100,25590910,9350,9370,9420,9300,1593
|
|
20240712,090000,10731510,9370,9350,9370,9340,933
|