617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191400,13081112250,23450,23450,23450,23450,32210
|
|
20240712,191300,13081112250,23450,23450,23450,23450,0
|
|
20240712,191200,13081112250,23450,23450,23450,23450,0
|
|
20240712,191100,13081112250,23450,23450,23450,23450,0
|
|
20240712,191000,13081112250,23450,23450,23450,23450,0
|
|
20240712,190900,13081112250,23450,23450,23450,23450,0
|
|
20240712,190800,13081112250,23450,23450,23450,23450,0
|
|
20240712,190700,13081112250,23450,23450,23450,23450,0
|
|
20240712,190600,13081112250,23450,23450,23450,23450,0
|
|
20240712,190500,13081112250,23450,23450,23450,23450,0
|
|
20240712,190400,13081112250,23450,23450,23450,23450,0
|
|
20240712,190300,13081112250,23450,23450,23450,23450,0
|
|
20240712,190200,13081112250,23450,23450,23450,23450,0
|
|
20240712,190100,13081112250,23450,23450,23450,23450,0
|
|
20240712,190000,13081112250,23450,23450,23450,23450,0
|
|
20240712,185900,13081112250,23450,23450,23450,23450,0
|
|
20240712,185800,13081112250,23450,23450,23450,23450,0
|
|
20240712,185700,13081112250,23450,23450,23450,23450,0
|
|
20240712,185600,13081112250,23450,23450,23450,23450,0
|
|
20240712,185500,13081112250,23450,23450,23450,23450,0
|
|
20240712,185400,13081112250,23450,23450,23450,23450,0
|
|
20240712,185300,13081112250,23450,23450,23450,23450,0
|
|
20240712,185200,13081112250,23450,23450,23450,23450,0
|
|
20240712,185100,13081112250,23450,23450,23450,23450,0
|
|
20240712,185000,13081112250,23450,23450,23450,23450,0
|
|
20240712,184900,13081112250,23450,23450,23450,23450,0
|
|
20240712,184800,13081112250,23450,23450,23450,23450,0
|
|
20240712,184700,13081112250,23450,23450,23450,23450,0
|
|
20240712,184600,13081112250,23450,23450,23450,23450,0
|
|
20240712,184500,13081112250,23450,23450,23450,23450,0
|
|
20240712,184400,13081112250,23450,23450,23450,23450,32210
|
|
20240712,184300,13081112250,23450,23450,23450,23450,0
|
|
20240712,184200,13081112250,23450,23450,23450,23450,0
|
|
20240712,184100,13081112250,23450,23450,23450,23450,0
|
|
20240712,184000,13081112250,23450,23450,23450,23450,0
|
|
20240712,183900,13081112250,23450,23450,23450,23450,0
|
|
20240712,183800,13081112250,23450,23450,23450,23450,0
|
|
20240712,183700,13081112250,23450,23450,23450,23450,0
|
|
20240712,183600,13081112250,23450,23450,23450,23450,0
|
|
20240712,183500,13081112250,23450,23450,23450,23450,0
|
|
20240712,183400,13081112250,23450,23450,23450,23450,0
|
|
20240712,183300,13081112250,23450,23450,23450,23450,0
|
|
20240712,183200,13081112250,23450,23450,23450,23450,0
|
|
20240712,183100,13081112250,23450,23450,23450,23450,0
|
|
20240712,183000,13081112250,23450,23450,23450,23450,0
|
|
20240712,182900,13081112250,23450,23450,23450,23450,0
|
|
20240712,182800,13081112250,23450,23450,23450,23450,0
|
|
20240712,182700,13081112250,23450,23450,23450,23450,0
|
|
20240712,182600,13081112250,23450,23450,23450,23450,0
|
|
20240712,182500,13081112250,23450,23450,23450,23450,0
|
|
20240712,182400,13081112250,23450,23450,23450,23450,0
|
|
20240712,182300,13081112250,23450,23450,23450,23450,0
|
|
20240712,182200,13081112250,23450,23450,23450,23450,0
|
|
20240712,182100,13081112250,23450,23450,23450,23450,0
|
|
20240712,182000,13081112250,23450,23450,23450,23450,0
|
|
20240712,181900,13081112250,23450,23450,23450,23450,0
|
|
20240712,181800,13081112250,23450,23450,23450,23450,0
|
|
20240712,181700,13081112250,23450,23450,23450,23450,0
|
|
20240712,181600,13081112250,23450,23450,23450,23450,0
|
|
20240712,181500,13081112250,23450,23450,23450,23450,0
|
|
20240712,181400,13081112250,23450,23450,23450,23450,32210
|
|
20240712,181300,13081112250,23450,23450,23450,23450,0
|
|
20240712,181200,13081112250,23450,23450,23450,23450,0
|
|
20240712,181100,13081112250,23450,23450,23450,23450,0
|
|
20240712,181000,13081112250,23450,23450,23450,23450,0
|
|
20240712,180900,13081112250,23450,23450,23450,23450,0
|
|
20240712,180800,13081112250,23450,23450,23450,23450,0
|
|
20240712,180700,13081112250,23450,23450,23450,23450,0
|
|
20240712,180600,13081112250,23450,23450,23450,23450,0
|
|
20240712,180500,13081112250,23450,23450,23450,23450,0
|
|
20240712,180400,13081112250,23450,23450,23450,23450,0
|
|
20240712,180300,13081112250,23450,23450,23450,23450,0
|
|
20240712,180200,13081112250,23450,23450,23450,23450,0
|
|
20240712,180100,13081112250,23450,23450,23450,23450,0
|
|
20240712,180000,13081112250,23450,23450,23450,23450,0
|
|
20240712,175900,13081112250,23450,23450,23450,23450,0
|
|
20240712,175800,13081112250,23450,23450,23450,23450,0
|
|
20240712,175700,13081112250,23450,23450,23450,23450,0
|
|
20240712,175600,13081112250,23450,23450,23450,23450,0
|
|
20240712,175500,13081112250,23450,23450,23450,23450,0
|
|
20240712,175400,13081112250,23450,23450,23450,23450,0
|
|
20240712,175300,13081112250,23450,23450,23450,23450,0
|
|
20240712,175200,13081112250,23450,23450,23450,23450,0
|
|
20240712,175100,13081112250,23450,23450,23450,23450,0
|
|
20240712,175000,13081112250,23450,23450,23450,23450,0
|
|
20240712,174900,13081112250,23450,23450,23450,23450,0
|
|
20240712,174800,13081112250,23450,23450,23450,23450,0
|
|
20240712,174700,13081112250,23450,23450,23450,23450,0
|
|
20240712,174600,13081112250,23450,23450,23450,23450,0
|
|
20240712,174500,13081112250,23450,23450,23450,23450,0
|
|
20240712,174400,13081112250,23450,23450,23450,23450,32210
|
|
20240712,174300,13081112250,23450,23450,23450,23450,0
|
|
20240712,174200,13081112250,23450,23450,23450,23450,0
|
|
20240712,174100,13081112250,23450,23450,23450,23450,0
|
|
20240712,174000,13081112250,23450,23450,23450,23450,0
|
|
20240712,173900,13081112250,23450,23450,23450,23450,0
|
|
20240712,173800,13081112250,23450,23450,23450,23450,0
|
|
20240712,173700,13081112250,23450,23450,23450,23450,0
|
|
20240712,173600,13081112250,23450,23450,23450,23450,0
|
|
20240712,173500,13081112250,23450,23450,23450,23450,0
|
|
20240712,173400,13081112250,23450,23450,23450,23450,0
|
|
20240712,173300,13081112250,23450,23450,23450,23450,0
|
|
20240712,173200,13081112250,23450,23450,23450,23450,0
|
|
20240712,173100,13081112250,23450,23450,23450,23450,0
|
|
20240712,173000,13081112250,23450,23450,23450,23450,0
|
|
20240712,172900,13081112250,23450,23450,23450,23450,0
|
|
20240712,172800,13081112250,23450,23450,23450,23450,0
|
|
20240712,172700,13081112250,23450,23450,23450,23450,0
|
|
20240712,172600,13081112250,23450,23450,23450,23450,0
|
|
20240712,172500,13081112250,23450,23450,23450,23450,0
|
|
20240712,172400,13081112250,23450,23450,23450,23450,0
|
|
20240712,172300,13081112250,23450,23450,23450,23450,0
|
|
20240712,172200,13081112250,23450,23450,23450,23450,0
|
|
20240712,172100,13081112250,23450,23450,23450,23450,0
|
|
20240712,172000,13081112250,23450,23450,23450,23450,0
|
|
20240712,171900,13081112250,23450,23450,23450,23450,0
|
|
20240712,171800,13081112250,23450,23450,23450,23450,0
|
|
20240712,171700,13081112250,23450,23450,23450,23450,0
|
|
20240712,171600,13081112250,23450,23450,23450,23450,0
|
|
20240712,171500,13081112250,23450,23450,23450,23450,0
|
|
20240712,171400,13081112250,23450,23450,23450,23450,32210
|
|
20240712,171300,13081112250,23450,23450,23450,23450,0
|
|
20240712,171200,13081112250,23450,23450,23450,23450,0
|
|
20240712,171100,13081112250,23450,23450,23450,23450,0
|
|
20240712,171000,13081112250,23450,23450,23450,23450,0
|
|
20240712,170900,13081112250,23450,23450,23450,23450,0
|
|
20240712,170800,13081112250,23450,23450,23450,23450,0
|
|
20240712,170700,13081112250,23450,23450,23450,23450,0
|
|
20240712,170600,13081112250,23450,23450,23450,23450,0
|
|
20240712,170500,13081112250,23450,23450,23450,23450,0
|
|
20240712,170400,13081112250,23450,23450,23450,23450,0
|
|
20240712,170300,13081112250,23450,23450,23450,23450,0
|
|
20240712,170200,13081112250,23450,23450,23450,23450,0
|
|
20240712,170100,13081112250,23450,23450,23450,23450,0
|
|
20240712,170000,13081112250,23450,23450,23450,23450,0
|
|
20240712,165900,13081112250,23450,23450,23450,23450,0
|
|
20240712,165800,13081112250,23450,23450,23450,23450,0
|
|
20240712,165700,13081112250,23450,23450,23450,23450,0
|
|
20240712,165600,13081112250,23450,23450,23450,23450,0
|
|
20240712,165500,13081112250,23450,23450,23450,23450,0
|
|
20240712,165400,13081112250,23450,23450,23450,23450,0
|
|
20240712,165300,13081112250,23450,23450,23450,23450,0
|
|
20240712,165200,13081112250,23450,23450,23450,23450,0
|
|
20240712,165100,13081112250,23450,23450,23450,23450,0
|
|
20240712,165000,13081112250,23450,23450,23450,23450,0
|
|
20240712,164900,13081112250,23450,23450,23450,23450,0
|
|
20240712,164800,13081112250,23450,23450,23450,23450,0
|
|
20240712,164700,13081112250,23450,23450,23450,23450,0
|
|
20240712,164600,13081112250,23450,23450,23450,23450,0
|
|
20240712,164500,13081112250,23450,23450,23450,23450,0
|
|
20240712,164400,13081112250,23450,23450,23450,23450,32210
|
|
20240712,164300,13081112250,23450,23450,23450,23450,0
|
|
20240712,164200,13081112250,23450,23450,23450,23450,0
|
|
20240712,164100,13081112250,23450,23450,23450,23450,0
|
|
20240712,164000,13081112250,23450,23450,23450,23450,0
|
|
20240712,163900,13081112250,23450,23450,23450,23450,0
|
|
20240712,163800,13081112250,23450,23450,23450,23450,0
|
|
20240712,163700,13081112250,23450,23450,23450,23450,0
|
|
20240712,163600,13081112250,23450,23450,23450,23450,0
|
|
20240712,163500,13081112250,23450,23450,23450,23450,0
|
|
20240712,163400,13081112250,23450,23450,23450,23450,0
|
|
20240712,163300,13081112250,23450,23450,23450,23450,0
|
|
20240712,163200,13081112250,23450,23450,23450,23450,0
|
|
20240712,163100,13081112250,23450,23450,23450,23450,0
|
|
20240712,163000,13081112250,23450,23450,23450,23450,0
|
|
20240712,162900,13081112250,23450,23450,23450,23450,0
|
|
20240712,162800,13081112250,23450,23450,23450,23450,0
|
|
20240712,162700,13081112250,23450,23450,23450,23450,0
|
|
20240712,162600,13081112250,23450,23450,23450,23450,0
|
|
20240712,162500,13081112250,23450,23450,23450,23450,0
|
|
20240712,162400,13081112250,23450,23450,23450,23450,0
|
|
20240712,162300,13081112250,23450,23450,23450,23450,0
|
|
20240712,162200,13081112250,23450,23450,23450,23450,0
|
|
20240712,162100,13081112250,23450,23450,23450,23450,0
|
|
20240712,162000,13081112250,23450,23450,23450,23450,0
|
|
20240712,161900,13081112250,23450,23450,23450,23450,0
|
|
20240712,161800,13081112250,23450,23450,23450,23450,0
|
|
20240712,161700,13081112250,23450,23450,23450,23450,0
|
|
20240712,161600,13081112250,23450,23450,23450,23450,0
|
|
20240712,161500,13081112250,23450,23450,23450,23450,0
|
|
20240712,161400,13081112250,23450,23450,23450,23450,32210
|
|
20240712,161300,13081112250,23450,23450,23450,23450,0
|
|
20240712,161200,13081112250,23450,23450,23450,23450,0
|
|
20240712,161100,13081112250,23450,23450,23450,23450,0
|
|
20240712,161000,13081112250,23450,23450,23450,23450,0
|
|
20240712,160900,13081112250,23450,23450,23450,23450,0
|
|
20240712,160800,13081112250,23450,23450,23450,23450,0
|
|
20240712,160700,13081112250,23450,23450,23450,23450,0
|
|
20240712,160600,13081112250,23450,23450,23450,23450,0
|
|
20240712,160500,13081112250,23450,23450,23450,23450,0
|
|
20240712,160400,13081112250,23450,23450,23450,23450,0
|
|
20240712,160300,13081112250,23450,23450,23450,23450,0
|
|
20240712,160200,13081112250,23450,23450,23450,23450,0
|
|
20240712,160100,13081112250,23450,23450,23450,23450,0
|
|
20240712,160000,13081112250,23450,23450,23450,23450,0
|
|
20240712,155900,13081112250,23450,23450,23450,23450,0
|
|
20240712,155800,13081112250,23450,23450,23450,23450,0
|
|
20240712,155700,13081112250,23450,23450,23450,23450,0
|
|
20240712,155600,13081112250,23450,23450,23450,23450,0
|
|
20240712,155500,13081112250,23450,23450,23450,23450,0
|
|
20240712,155400,13081112250,23450,23450,23450,23450,0
|
|
20240712,155300,13081112250,23450,23450,23450,23450,0
|
|
20240712,155200,13081112250,23450,23450,23450,23450,0
|
|
20240712,155100,13081112250,23450,23450,23450,23450,0
|
|
20240712,155000,13081112250,23450,23450,23450,23450,0
|
|
20240712,154900,13081112250,23450,23450,23450,23450,0
|
|
20240712,154800,13081112250,23450,23450,23450,23450,0
|
|
20240712,154700,13081112250,23450,23450,23450,23450,0
|
|
20240712,154600,13081112250,23450,23450,23450,23450,0
|
|
20240712,154500,13081112250,23450,23450,23450,23450,0
|
|
20240712,154400,13081112250,23450,23450,23450,23450,32210
|
|
20240712,154300,13081112250,23450,23450,23450,23450,0
|
|
20240712,154200,13081112250,23450,23450,23450,23450,0
|
|
20240712,154100,13081112250,23450,23450,23450,23450,0
|
|
20240712,154000,13081112250,23450,23450,23450,23450,0
|
|
20240712,153900,13081112250,23450,23450,23450,23450,0
|
|
20240712,153800,13081112250,23450,23450,23450,23450,0
|
|
20240712,153700,13081112250,23450,23450,23450,23450,0
|
|
20240712,153600,13081112250,23450,23450,23450,23450,0
|
|
20240712,153500,13081112250,23450,23450,23450,23450,0
|
|
20240712,153400,13081112250,23450,23450,23450,23450,0
|
|
20240712,153300,13081112250,23450,23450,23450,23450,0
|
|
20240712,153200,13081112250,23450,23450,23450,23450,0
|
|
20240712,153100,13081112250,23450,23450,23450,23450,0
|
|
20240712,153000,13081112250,23450,23450,23450,23450,32210
|
|
20240712,152900,12325787750,23350,23350,23350,23350,0
|
|
20240712,152800,12325787750,23350,23350,23350,23350,0
|
|
20240712,152700,12325787750,23350,23350,23350,23350,0
|
|
20240712,152600,12325787750,23350,23350,23350,23350,0
|
|
20240712,152500,12325787750,23350,23350,23350,23350,0
|
|
20240712,152400,12325787750,23350,23350,23350,23350,0
|
|
20240712,152300,12325787750,23350,23350,23350,23350,0
|
|
20240712,152200,12325787750,23350,23350,23350,23350,0
|
|
20240712,152100,12325787750,23350,23350,23350,23350,0
|
|
20240712,152000,12325787750,23350,23350,23350,23350,0
|
|
20240712,151900,12325787750,23350,23350,23350,23300,484
|
|
20240712,151800,12314489850,23300,23350,23350,23250,715
|
|
20240712,151700,12297809100,23250,23300,23350,23250,4853
|
|
20240712,151600,12184768100,23300,23350,23400,23250,6977
|
|
20240712,151500,12022123600,23350,23350,23400,23300,2675
|
|
20240712,151400,11959648900,23400,23350,23400,23300,1278
|
|
20240712,151300,11929807700,23350,23300,23350,23300,2454
|
|
20240712,151200,11872567800,23350,23300,23350,23300,595
|
|
20240712,151100,11858684850,23300,23350,23400,23300,4028
|
|
20240712,151000,11764626150,23350,23350,23400,23350,1994
|
|
20240712,150900,11718046600,23350,23400,23400,23300,3129
|
|
20240712,150800,11644968600,23350,23350,23400,23300,5699
|
|
20240712,150700,11511888150,23400,23400,23400,23350,1751
|
|
20240712,150600,11470959350,23350,23350,23400,23350,2307
|
|
20240712,150500,11417039100,23350,23300,23400,23300,2330
|
|
20240712,150400,11362628550,23300,23350,23350,23300,2014
|
|
20240712,150300,11315660500,23300,23350,23350,23300,641
|
|
20240712,150200,11300699550,23350,23300,23350,23300,2754
|
|
20240712,150100,11236462500,23300,23250,23350,23250,8227
|
|
20240712,150000,11044724350,23350,23350,23450,23250,12972
|
|
20240712,145900,10741595900,23300,23300,23350,23300,3407
|
|
20240712,145800,10662144150,23350,23300,23350,23300,1471
|
|
20240712,145700,10627830800,23300,23300,23350,23300,3109
|
|
20240712,145600,10555344900,23300,23300,23350,23300,1418
|
|
20240712,145500,10522266250,23350,23300,23350,23300,3445
|
|
20240712,145400,10441904600,23300,23300,23350,23300,2032
|
|
20240712,145300,10394540150,23300,23300,23350,23300,1454
|
|
20240712,145200,10360619350,23300,23300,23350,23300,2739
|
|
20240712,145100,10296738450,23300,23350,23350,23300,1073
|
|
20240712,145000,10271712100,23350,23250,23400,23250,6510
|
|
20240712,144900,10119824750,23300,23250,23300,23250,1837
|
|
20240712,144800,10077046350,23250,23250,23350,23250,3706
|
|
20240712,144700,9990693150,23250,23300,23300,23200,6636
|
|
20240712,144600,9836443550,23300,23250,23300,23250,1100
|
|
20240712,144500,9810844150,23250,23250,23300,23250,2281
|
|
20240712,144400,9757767600,23250,23250,23300,23250,1525
|
|
20240712,144300,9722268700,23250,23300,23300,23200,2364
|
|
20240712,144200,9667293500,23250,23250,23300,23250,1976
|
|
20240712,144100,9621326550,23200,23250,23300,23200,1839
|
|
20240712,144000,9578545050,23300,23250,23300,23200,2439
|
|
20240712,143900,9521797650,23250,23250,23300,23250,992
|
|
20240712,143800,9498715300,23250,23300,23300,23200,2503
|
|
20240712,143700,9440472600,23250,23250,23300,23250,1491
|
|
20240712,143600,9405757400,23250,23250,23300,23250,1943
|
|
20240712,143500,9360561050,23300,23250,23300,23250,866
|
|
20240712,143400,9340403000,23250,23300,23350,23250,1950
|
|
20240712,143300,9294921150,23300,23300,23350,23300,2059
|
|
20240712,143200,9246914500,23300,23300,23350,23300,980
|
|
20240712,143100,9224060150,23300,23250,23300,23250,2434
|
|
20240712,143000,9167355950,23300,23250,23300,23250,524
|
|
20240712,142900,9155152000,23250,23250,23300,23250,2267
|
|
20240712,142800,9102426600,23250,23250,23300,23250,1034
|
|
20240712,142700,9078341500,23250,23250,23300,23250,1571
|
|
20240712,142600,9041788650,23300,23300,23350,23250,1615
|
|
20240712,142500,9004165950,23300,23350,23350,23300,987
|
|
20240712,142400,8981132050,23300,23300,23350,23300,1997
|
|
20240712,142300,8934555150,23300,23350,23350,23300,415
|
|
20240712,142200,8924873950,23300,23300,23350,23300,1791
|
|
20240712,142100,8883109750,23300,23300,23350,23250,1076
|
|
20240712,142000,8858025150,23250,23250,23300,23250,1958
|
|
20240712,141900,8812459050,23250,23250,23300,23250,2349
|
|
20240712,141800,8757777750,23250,23300,23300,23250,711
|
|
20240712,141700,8741218800,23300,23300,23300,23250,2819
|
|
20240712,141600,8675538750,23300,23250,23350,23250,5803
|
|
20240712,141500,8540301300,23250,23350,23350,23250,1271
|
|
20240712,141400,8510686150,23300,23350,23350,23300,759
|
|
20240712,141300,8492986100,23350,23300,23350,23300,2589
|
|
20240712,141200,8432583150,23300,23350,23350,23250,6028
|
|
20240712,141100,8292112950,23300,23300,23350,23300,418
|
|
20240712,141000,8282362750,23350,23300,23400,23300,1345
|
|
20240712,140900,8250946750,23350,23300,23350,23250,849
|
|
20240712,140800,8231132550,23300,23350,23400,23250,3494
|
|
20240712,140700,8149608050,23350,23350,23400,23350,376
|
|
20240712,140600,8140818150,23350,23350,23400,23350,2403
|
|
20240712,140500,8084645200,23350,23350,23400,23350,2028
|
|
20240712,140400,8037275700,23350,23400,23400,23350,888
|
|
20240712,140300,8016507650,23400,23300,23400,23250,5648
|
|
20240712,140200,7884742250,23300,23250,23300,23250,331
|
|
20240712,140100,7877033250,23250,23250,23300,23250,1336
|
|
20240712,140000,7845959250,23250,23250,23300,23250,732
|
|
20240712,135900,7828919950,23300,23300,23300,23250,1674
|
|
20240712,135800,7789964550,23250,23300,23300,23250,1175
|
|
20240712,135700,7762597850,23300,23250,23350,23250,1203
|
|
20240712,135600,7734553300,23250,23300,23350,23250,2712
|
|
20240712,135500,7671347100,23300,23300,23350,23300,3460
|
|
20240712,135400,7590723200,23300,23300,23350,23300,1383
|
|
20240712,135300,7558479100,23350,23300,23350,23300,285
|
|
20240712,135200,7551832150,23300,23350,23400,23300,1137
|
|
20240712,135100,7525268200,23350,23300,23400,23300,3636
|
|
20240712,135000,7440438250,23300,23300,23350,23250,2947
|
|
20240712,134900,7371772800,23250,23300,23350,23250,3235
|
|
20240712,134800,7296364250,23350,23300,23350,23300,486
|
|
20240712,134700,7285017350,23300,23350,23350,23300,1094
|
|
20240712,134600,7259525700,23350,23350,23350,23300,819
|
|
20240712,134500,7240402900,23350,23400,23400,23350,2333
|
|
20240712,134400,7185863350,23400,23350,23400,23350,1358
|
|
20240712,134300,7154139600,23400,23400,23400,23400,261
|
|
20240712,134200,7148032200,23350,23400,23400,23350,2664
|
|
20240712,134100,7085749000,23400,23350,23400,23350,344
|
|
20240712,134000,7077708250,23350,23350,23400,23350,43
|
|
20240712,133900,7076702250,23400,23400,23400,23350,893
|
|
20240712,133800,7055807150,23400,23400,23400,23350,726
|
|
20240712,133700,7038819450,23350,23400,23400,23350,375
|
|
20240712,133600,7030048950,23400,23400,23400,23350,536
|
|
20240712,133500,7017518050,23400,23400,23400,23350,955
|
|
20240712,133400,6995171550,23400,23400,23400,23350,206
|
|
20240712,133300,6990351200,23350,23400,23400,23350,2853
|
|
20240712,133200,6923593350,23350,23400,23400,23350,785
|
|
20240712,133100,6905240350,23400,23350,23400,23350,820
|
|
20240712,133000,6886052400,23350,23400,23400,23350,567
|
|
20240712,132900,6872786100,23400,23350,23400,23350,587
|
|
20240712,132800,6859050600,23400,23350,23400,23350,141
|
|
20240712,132700,6855752450,23400,23400,23400,23350,537
|
|
20240712,132600,6843186900,23400,23350,23400,23350,958
|
|
20240712,132500,6820774500,23350,23450,23450,23350,1295
|
|
20240712,132400,6790458950,23400,23400,23400,23350,752
|
|
20240712,132300,6772862200,23400,23400,23400,23350,643
|
|
20240712,132200,6757816300,23350,23400,23400,23350,73
|
|
20240712,132100,6756109600,23400,23400,23400,23400,698
|
|
20240712,132000,6739776400,23400,23400,23400,23350,1064
|
|
20240712,131900,6714880000,23400,23400,23400,23350,222
|
|
20240712,131800,6709685650,23400,23400,23400,23350,845
|
|
20240712,131700,6689912700,23400,23400,23400,23350,1272
|
|
20240712,131600,6660149050,23350,23400,23400,23350,304
|
|
20240712,131500,6653040950,23400,23400,23400,23400,29
|
|
20240712,131400,6652362350,23400,23400,23400,23350,813
|
|
20240712,131300,6633339600,23400,23400,23400,23350,1709
|
|
20240712,131200,6593349250,23400,23350,23400,23350,808
|
|
20240712,131100,6574443000,23350,23400,23400,23350,474
|
|
20240712,131000,6563356050,23400,23400,23400,23350,576
|
|
20240712,130900,6549877900,23400,23350,23400,23350,63
|
|
20240712,130800,6548404850,23350,23400,23400,23350,670
|
|
20240712,130700,6532727150,23400,23400,23400,23350,172
|
|
20240712,130600,6528702550,23400,23350,23400,23350,545
|
|
20240712,130500,6515951000,23400,23400,23400,23400,548
|
|
20240712,130400,6503127800,23350,23400,23400,23350,48
|
|
20240712,130300,6502006200,23350,23400,23400,23350,620
|
|
20240712,130200,6487499550,23350,23400,23400,23350,22
|
|
20240712,130100,6486985050,23350,23300,23350,23300,3150
|
|
20240712,130000,6413434600,23300,23350,23350,23250,503
|
|
20240712,125900,6401719050,23300,23300,23350,23300,1463
|
|
20240712,125800,6367612650,23300,23300,23350,23300,581
|
|
20240712,125700,6354053050,23300,23300,23300,23300,751
|
|
20240712,125600,6336554750,23250,23450,23500,23250,23855
|
|
20240712,125500,5778872850,23500,23450,23500,23450,386
|
|
20240712,125400,5769805250,23500,23500,23500,23450,355
|
|
20240712,125300,5761463000,23450,23450,23450,23450,461
|
|
20240712,125200,5750652550,23450,23450,23500,23450,767
|
|
20240712,125100,5732628550,23450,23450,23500,23450,25
|
|
20240712,125000,5732041700,23450,23450,23500,23450,286
|
|
20240712,124900,5725322050,23450,23450,23500,23450,974
|
|
20240712,124800,5702440950,23500,23450,23500,23450,343
|
|
20240712,124700,5694381950,23450,23450,23450,23400,2210
|
|
20240712,124600,5642558850,23450,23400,23450,23400,344
|
|
20240712,124500,5634508300,23400,23350,23400,23350,740
|
|
20240712,124400,5617194000,23350,23350,23350,23350,80
|
|
20240712,124300,5615326000,23400,23400,23400,23350,933
|
|
20240712,124200,5593494350,23350,23400,23400,23350,322
|
|
20240712,124100,5585961250,23350,23400,23400,23350,407
|
|
20240712,124000,5576441950,23350,23400,23400,23350,400
|
|
20240712,123900,5567082500,23400,23400,23400,23350,179
|
|
20240712,123800,5562895750,23400,23350,23400,23350,2555
|
|
20240712,123700,5503222050,23350,23350,23350,23300,3157
|
|
20240712,123600,5429511250,23350,23400,23400,23350,274
|
|
20240712,123500,5423101050,23350,23350,23400,23350,487
|
|
20240712,123400,5411705650,23350,23350,23400,23350,1639
|
|
20240712,123300,5373405800,23350,23400,23400,23350,65
|
|
20240712,123200,5371885100,23400,23350,23400,23350,403
|
|
20240712,123100,5362463350,23350,23400,23400,23350,1036
|
|
20240712,123000,5338227200,23350,23350,23400,23350,286
|
|
20240712,122900,5331539100,23350,23400,23400,23350,335
|
|
20240712,122800,5323700350,23350,23400,23400,23350,434
|
|
20240712,122700,5313548750,23400,23350,23400,23350,1113
|
|
20240712,122600,5287518550,23350,23350,23350,23350,143
|
|
20240712,122500,5284179500,23400,23400,23400,23350,427
|
|
20240712,122400,5274192250,23400,23350,23400,23350,2633
|
|
20240712,122300,5212670600,23350,23400,23400,23350,3478
|
|
20240712,122200,5131296550,23450,23450,23450,23400,24
|
|
20240712,122100,5130734250,23450,23450,23450,23450,1384
|
|
20240712,122000,5098279450,23400,23450,23450,23400,177
|
|
20240712,121900,5094130750,23400,23450,23450,23400,28
|
|
20240712,121800,5093474700,23400,23400,23450,23400,408
|
|
20240712,121700,5083908700,23400,23450,23450,23400,485
|
|
20240712,121600,5072535950,23450,23450,23450,23400,332
|
|
20240712,121500,5064751450,23450,23450,23450,23400,677
|
|
20240712,121400,5048880700,23450,23450,23450,23400,723
|
|
20240712,121300,5031926800,23450,23400,23450,23400,18
|
|
20240712,121200,5031505300,23400,23400,23450,23400,831
|
|
20240712,121100,5012032050,23450,23450,23450,23400,277
|
|
20240712,121000,5005537650,23400,23400,23450,23400,332
|
|
20240712,120900,4997754650,23400,23450,23450,23400,656
|
|
20240712,120800,4982374850,23400,23400,23450,23400,278
|
|
20240712,120700,4975869600,23400,23450,23450,23400,781
|
|
20240712,120600,4957556300,23400,23400,23450,23400,357
|
|
20240712,120500,4949186300,23400,23450,23450,23400,331
|
|
20240712,120400,4941424750,23450,23450,23450,23400,212
|
|
20240712,120300,4936454500,23400,23450,23450,23400,910
|
|
20240712,120200,4915118700,23450,23450,23450,23400,2551
|
|
20240712,120100,4855405750,23400,23450,23450,23400,120
|
|
20240712,120000,4852593300,23400,23450,23450,23400,1002
|
|
20240712,115900,4829096800,23400,23400,23450,23400,103
|
|
20240712,115800,4826685350,23450,23450,23450,23400,199
|
|
20240712,115700,4822019500,23400,23450,23450,23400,9
|
|
20240712,115600,4821808800,23450,23400,23450,23400,1059
|
|
20240712,115500,4796982400,23400,23400,23450,23400,19
|
|
20240712,115400,4796537700,23450,23450,23450,23400,270
|
|
20240712,115300,4790206500,23400,23450,23450,23400,1053
|
|
20240712,115200,4765519050,23400,23400,23400,23400,369
|
|
20240712,115100,4756884450,23400,23450,23500,23400,1861
|
|
20240712,115000,4713228500,23450,23450,23500,23450,464
|
|
20240712,114900,4702326300,23500,23500,23500,23450,849
|
|
20240712,114800,4682375400,23450,23500,23500,23450,74
|
|
20240712,114700,4680639050,23500,23450,23500,23450,698
|
|
20240712,114600,4664239050,23450,23500,23500,23450,435
|
|
20240712,114500,4654023850,23450,23450,23500,23450,510
|
|
20240712,114400,4642052850,23450,23500,23500,23450,516
|
|
20240712,114300,4629933600,23500,23450,23500,23450,103
|
|
20240712,114200,4627513150,23450,23500,23500,23450,633
|
|
20240712,114100,4612640100,23500,23450,23500,23450,383
|
|
20240712,114000,4603640750,23450,23450,23500,23450,322
|
|
20240712,113900,4596075900,23450,23500,23500,23450,17
|
|
20240712,113800,4595676650,23500,23500,23500,23450,939
|
|
20240712,113700,4573615000,23500,23450,23500,23450,949
|
|
20240712,113600,4551360250,23450,23500,23500,23450,233
|
|
20240712,113500,4545885100,23450,23450,23500,23450,693
|
|
20240712,113400,4529613000,23450,23450,23450,23400,690
|
|
20240712,113300,4513433950,23450,23450,23450,23450,173
|
|
20240712,113200,4509377100,23400,23400,23450,23400,436
|
|
20240712,113100,4499154900,23400,23450,23500,23400,4020
|
|
20240712,113000,4404932950,23450,23450,23500,23450,218
|
|
20240712,112900,4399819500,23450,23500,23500,23450,669
|
|
20240712,112800,4384099100,23450,23450,23500,23450,509
|
|
20240712,112700,4372138200,23450,23500,23500,23450,332
|
|
20240712,112600,4364337250,23450,23500,23500,23450,436
|
|
20240712,112500,4354093300,23500,23500,23500,23450,416
|
|
20240712,112400,4344327500,23500,23450,23500,23450,773
|
|
20240712,112300,4326162950,23450,23500,23500,23450,14
|
|
20240712,112200,4325834450,23500,23450,23500,23450,850
|
|
20240712,112100,4305879500,23450,23450,23500,23450,420
|
|
20240712,112000,4296011850,23450,23450,23500,23450,460
|
|
20240712,111900,4285211350,23500,23500,23500,23450,381
|
|
20240712,111800,4276258400,23450,23450,23500,23450,377
|
|
20240712,111700,4267403350,23450,23500,23500,23450,514
|
|
20240712,111600,4255324950,23500,23500,23500,23450,567
|
|
20240712,111500,4242001900,23450,23500,23500,23450,254
|
|
20240712,111400,4236035250,23450,23500,23500,23450,1009
|
|
20240712,111300,4212360450,23450,23500,23500,23450,930
|
|
20240712,111200,4190506550,23450,23450,23500,23450,23
|
|
20240712,111100,4189966550,23500,23450,23500,23450,345
|
|
20240712,111000,4181859300,23450,23500,23500,23450,1001
|
|
20240712,110900,4158371900,23400,23450,23500,23400,1480
|
|
20240712,110800,4123675650,23400,23450,23450,23400,136
|
|
20240712,110700,4120486500,23450,23450,23500,23400,3324
|
|
20240712,110600,4042588500,23450,23500,23500,23450,549
|
|
20240712,110500,4029705950,23450,23450,23450,23450,2207
|
|
20240712,110400,3977951800,23450,23450,23500,23450,729
|
|
20240712,110300,3960828100,23500,23500,23500,23450,463
|
|
20240712,110200,3949947850,23450,23500,23500,23450,1250
|
|
20240712,110100,3920574550,23500,23550,23550,23500,1056
|
|
20240712,110000,3895736850,23500,23550,23550,23500,681
|
|
20240712,105900,3879704750,23500,23550,23550,23500,189
|
|
20240712,105800,3875262050,23500,23550,23550,23500,637
|
|
20240712,105700,3860268500,23500,23550,23550,23500,312
|
|
20240712,105600,3852923950,23500,23500,23550,23500,564
|
|
20240712,105500,3839642800,23550,23500,23550,23500,763
|
|
20240712,105400,3821675150,23500,23550,23550,23500,564
|
|
20240712,105300,3808419950,23550,23500,23550,23500,1205
|
|
20240712,105200,3780069450,23550,23500,23550,23500,567
|
|
20240712,105100,3766725550,23500,23500,23550,23500,854
|
|
20240712,105000,3746639550,23550,23500,23550,23500,171
|
|
20240712,104900,3742614900,23550,23500,23550,23500,582
|
|
20240712,104800,3728919800,23550,23550,23550,23500,2539
|
|
20240712,104700,3669219500,23550,23500,23550,23450,151
|
|
20240712,104600,3665674900,23500,23500,23550,23500,892
|
|
20240712,104500,3644671950,23550,23450,23550,23450,370
|
|
20240712,104400,3635958900,23500,23500,23550,23500,2213
|
|
20240712,104300,3583937200,23500,23500,23550,23500,45
|
|
20240712,104200,3582878900,23500,23500,23550,23450,2503
|
|
20240712,104100,3524043550,23450,23450,23500,23450,139
|
|
20240712,104000,3520782700,23450,23550,23550,23450,4163
|
|
20240712,103900,3422948650,23550,23550,23550,23500,1170
|
|
20240712,103800,3395395200,23550,23550,23550,23500,52
|
|
20240712,103700,3394172400,23550,23500,23550,23500,380
|
|
20240712,103600,3385228700,23550,23550,23550,23500,549
|
|
20240712,103500,3372300900,23550,23550,23550,23500,1069
|
|
20240712,103400,3347150750,23500,23550,23550,23500,86
|
|
20240712,103300,3345128650,23500,23500,23550,23500,738
|
|
20240712,103200,3327750100,23500,23550,23550,23500,405
|
|
20240712,103100,3318214450,23550,23550,23550,23500,139
|
|
20240712,103000,3314941700,23550,23500,23550,23500,707
|
|
20240712,102900,3298298250,23500,23550,23550,23500,542
|
|
20240712,102800,3285544650,23550,23500,23550,23450,650
|
|
20240712,102700,3270269050,23500,23450,23500,23450,838
|
|
20240712,102600,3250576850,23500,23500,23500,23450,640
|
|
20240712,102500,3235537100,23500,23500,23550,23450,3163
|
|
20240712,102400,3161193000,23450,23450,23500,23450,757
|
|
20240712,102300,3143404000,23450,23450,23500,23450,134
|
|
20240712,102200,3140255400,23500,23450,23500,23450,394
|
|
20240712,102100,3130996750,23500,23450,23500,23450,986
|
|
20240712,102000,3107831400,23500,23500,23500,23450,185
|
|
20240712,101900,3103484600,23450,23500,23500,23450,363
|
|
20240712,101800,3094954350,23500,23500,23500,23450,895
|
|
20240712,101700,3073925850,23500,23450,23500,23400,949
|
|
20240712,101600,3051671750,23400,23450,23450,23400,91
|
|
20240712,101500,3049538200,23450,23400,23450,23400,470
|
|
20240712,101400,3038517200,23450,23450,23450,23450,925
|
|
20240712,101300,3016825950,23450,23400,23450,23400,487
|
|
20240712,101200,3005418900,23450,23500,23500,23400,344
|
|
20240712,101100,2997351650,23500,23300,23500,23300,6139
|
|
20240712,101000,2853691550,23350,23350,23350,23300,348
|
|
20240712,100900,2845574600,23350,23350,23350,23300,759
|
|
20240712,100800,2827862600,23350,23350,23350,23300,252
|
|
20240712,100700,2821983500,23350,23350,23350,23300,2192
|
|
20240712,100600,2770885700,23350,23350,23350,23300,198
|
|
20240712,100500,2766267500,23350,23350,23350,23300,282
|
|
20240712,100400,2759690450,23350,23350,23350,23300,752
|
|
20240712,100300,2742141100,23350,23350,23350,23300,562
|
|
20240712,100200,2729034050,23350,23300,23350,23300,483
|
|
20240712,100100,2717771250,23350,23400,23400,23350,3495
|
|
20240712,100000,2636162400,23400,23350,23400,23350,1622
|
|
20240712,095900,2598265250,23350,23350,23400,23350,822
|
|
20240712,095800,2579070800,23350,23400,23400,23350,136
|
|
20240712,095700,2575893650,23350,23400,23400,23350,510
|
|
20240712,095600,2563966150,23400,23450,23450,23350,4173
|
|
20240712,095500,2466322300,23400,23450,23450,23400,393
|
|
20240712,095400,2457124550,23450,23450,23450,23400,434
|
|
20240712,095300,2446961450,23450,23450,23450,23400,873
|
|
20240712,095200,2426498000,23400,23450,23450,23400,124
|
|
20240712,095100,2423591650,23450,23450,23450,23400,72
|
|
20240712,095000,2421904350,23450,23450,23450,23400,294
|
|
20240712,094900,2415010450,23450,23450,23450,23400,66
|
|
20240712,094800,2413465050,23450,23450,23450,23400,62
|
|
20240712,094700,2412012100,23450,23400,23450,23400,1277
|
|
20240712,094600,2382121850,23450,23450,23450,23400,881
|
|
20240712,094500,2361467500,23400,23450,23450,23400,109
|
|
20240712,094400,2358913900,23450,23450,23450,23400,162
|
|
20240712,094300,2355121100,23400,23400,23450,23400,446
|
|
20240712,094200,2344662950,23450,23450,23450,23400,150
|
|
20240712,094100,2341151050,23450,23450,23450,23400,476
|
|
20240712,094000,2330011100,23450,23400,23450,23400,272
|
|
20240712,093900,2323634550,23450,23450,23450,23400,2181
|
|
20240712,093800,2272491050,23450,23400,23450,23400,86
|
|
20240712,093700,2270476250,23450,23400,23450,23400,326
|
|
20240712,093600,2262846850,23400,23450,23450,23400,1843
|
|
20240712,093500,2219696200,23400,23450,23450,23400,178
|
|
20240712,093400,2215524150,23450,23500,23500,23400,348
|
|
20240712,093300,2207364700,23500,23450,23500,23450,231
|
|
20240712,093200,2201946750,23450,23500,23500,23450,2845
|
|
20240712,093100,2135211050,23450,23450,23500,23450,390
|
|
20240712,093000,2126064300,23500,23500,23500,23450,282
|
|
20240712,092900,2119448750,23450,23450,23500,23450,442
|
|
20240712,092800,2109063450,23500,23500,23500,23450,515
|
|
20240712,092700,2096973800,23500,23450,23500,23450,54
|
|
20240712,092600,2095706000,23500,23450,23500,23450,261
|
|
20240712,092500,2089575150,23450,23450,23500,23450,614
|
|
20240712,092400,2075159350,23450,23500,23500,23450,598
|
|
20240712,092300,2061135100,23500,23500,23500,23500,403
|
|
20240712,092200,2051664600,23500,23500,23550,23500,4293
|
|
20240712,092100,1950778900,23500,23550,23550,23500,67
|
|
20240712,092000,1949203500,23550,23550,23550,23500,1420
|
|
20240712,091900,1915801900,23550,23550,23550,23500,1237
|
|
20240712,091800,1886703050,23550,23550,23600,23500,3256
|
|
20240712,091700,1810024100,23550,23550,23600,23500,5414
|
|
20240712,091600,1682501300,23550,23500,23550,23500,191
|
|
20240712,091500,1678007950,23500,23500,23550,23500,5126
|
|
20240712,091400,1557542350,23500,23550,23550,23500,2260
|
|
20240712,091300,1504431150,23500,23500,23550,23500,344
|
|
20240712,091200,1496344800,23500,23600,23600,23500,3157
|
|
20240712,091100,1421996100,23600,23550,23600,23500,5022
|
|
20240712,091000,1303710550,23600,23550,23600,23500,5513
|
|
20240712,090900,1173820500,23500,23400,23550,23400,11024
|
|
20240712,090800,915022000,23400,23400,23450,23400,1307
|
|
20240712,090700,884437800,23400,23450,23450,23400,839
|
|
20240712,090600,864799500,23450,23450,23500,23400,2188
|
|
20240712,090500,813563350,23400,23450,23450,23400,2575
|
|
20240712,090400,753182750,23450,23450,23500,23450,3626
|
|
20240712,090300,668127700,23450,23350,23500,23350,5678
|
|
20240712,090200,535091150,23350,23400,23450,23350,1539
|
|
20240712,090100,499103800,23350,23450,23500,23350,6981
|
|
20240712,090000,335493300,23450,23350,23500,23350,13703
|